[
{"Date":"1150818","Code":"00400A","Name":"主動國泰動能高息","TradeVolume":"47181464","TradeValue":"704354797","OpeningPrice":"15.06","HighestPrice":"15.17","LowestPrice":"14.74","ClosingPrice":"14.76","Change":"-0.2900","Transaction":"11169"},
{"Date":"1150818","Code":"00401A","Name":"主動摩根台灣鑫收","TradeVolume":"6381035","TradeValue":"86338911","OpeningPrice":"13.69","HighestPrice":"13.70","LowestPrice":"13.45","ClosingPrice":"13.45","Change":"-0.2500","Transaction":"1496"},
{"Date":"1150818","Code":"00402A","Name":"主動安聯美國科技","TradeVolume":"6241080","TradeValue":"61765472","OpeningPrice":"9.96","HighestPrice":"9.96","LowestPrice":"9.85","ClosingPrice":"9.87","Change":"-0.0800","Transaction":"843"},
{"Date":"1150818","Code":"00403A","Name":"主動統一升級50","TradeVolume":"181249394","TradeValue":"1863541816","OpeningPrice":"10.40","HighestPrice":"10.44","LowestPrice":"10.13","ClosingPrice":"10.16","Change":"-0.2400","Transaction":"32870"},
{"Date":"1150818","Code":"00404A","Name":"主動聯博動能50","TradeVolume":"4537337","TradeValue":"43496553","OpeningPrice":"9.63","HighestPrice":"9.66","LowestPrice":"9.52","ClosingPrice":"9.52","Change":"-0.1100","Transaction":"957"},
{"Date":"1150818","Code":"00405A","Name":"主動富邦台灣龍耀","TradeVolume":"84522077","TradeValue":"735651841","OpeningPrice":"8.80","HighestPrice":"8.85","LowestPrice":"8.55","ClosingPrice":"8.60","Change":"-0.2000","Transaction":"11196"},
{"Date":"1150818","Code":"00406A","Name":"主動中信台灣收益","TradeVolume":"228310626","TradeValue":"2237668831","OpeningPrice":"9.96","HighestPrice":"9.99","LowestPrice":"9.66","ClosingPrice":"9.68","Change":"-0.1600","Transaction":"35503"},
{"Date":"1150818","Code":"00407A","Name":"主動凱基台灣","TradeVolume":"57972697","TradeValue":"569986024","OpeningPrice":"9.93","HighestPrice":"9.96","LowestPrice":"9.67","ClosingPrice":"9.73","Change":"-0.1800","Transaction":"8843"},
{"Date":"1150818","Code":"00408A","Name":"主動第一金優股息","TradeVolume":"1439174","TradeValue":"15268697","OpeningPrice":"10.70","HighestPrice":"10.73","LowestPrice":"10.49","ClosingPrice":"10.52","Change":"-0.1700","Transaction":"402"},
{"Date":"1150818","Code":"00410A","Name":"主動永豐科技趨勢","TradeVolume":"7523211","TradeValue":"86354383","OpeningPrice":"11.57","HighestPrice":"11.75","LowestPrice":"11.35","ClosingPrice":"11.35","Change":"-0.2400","Transaction":"1352"},
{"Date":"1150818","Code":"0050","Name":"元大台灣50","TradeVolume":"66471402","TradeValue":"7016506044","OpeningPrice":"106.45","HighestPrice":"106.45","LowestPrice":"104.85","ClosingPrice":"104.90","Change":"-1.5500","Transaction":"134347"},
{"Date":"1150818","Code":"0051","Name":"元大中型100","TradeVolume":"47464","TradeValue":"6777581","OpeningPrice":"144.75","HighestPrice":"144.75","LowestPrice":"142.20","ClosingPrice":"142.25","Change":"-2.3000","Transaction":"479"},
{"Date":"1150818","Code":"0052","Name":"富邦科技","TradeVolume":"15282196","TradeValue":"936958908","OpeningPrice":"61.85","HighestPrice":"61.90","LowestPrice":"60.85","ClosingPrice":"60.90","Change":"-0.9000","Transaction":"14505"},
{"Date":"1150818","Code":"0053","Name":"元大電子","TradeVolume":"32298","TradeValue":"7765820","OpeningPrice":"243.00","HighestPrice":"243.00","LowestPrice":"238.10","ClosingPrice":"239.00","Change":"-3.1000","Transaction":"1659"},
{"Date":"1150818","Code":"0055","Name":"元大MSCI金融","TradeVolume":"168177","TradeValue":"7379026","OpeningPrice":"43.79","HighestPrice":"44.05","LowestPrice":"43.61","ClosingPrice":"43.96","Change":"0.1700","Transaction":"748"},
{"Date":"1150818","Code":"0056","Name":"元大高股息","TradeVolume":"30911033","TradeValue":"1627696974","OpeningPrice":"53.10","HighestPrice":"53.20","LowestPrice":"52.40","ClosingPrice":"52.70","Change":"-0.3000","Transaction":"24244"},
{"Date":"1150818","Code":"0057","Name":"富邦摩台","TradeVolume":"15731","TradeValue":"4960129","OpeningPrice":"316.95","HighestPrice":"317.45","LowestPrice":"311.90","ClosingPrice":"313.50","Change":"-6.1500","Transaction":"1420"},
{"Date":"1150818","Code":"0061","Name":"元大寶滬深","TradeVolume":"51959","TradeValue":"1292356","OpeningPrice":"25.00","HighestPrice":"25.05","LowestPrice":"24.80","ClosingPrice":"24.80","Change":"-0.2300","Transaction":"128"},
{"Date":"1150818","Code":"006203","Name":"元大MSCI台灣","TradeVolume":"37274","TradeValue":"7166839","OpeningPrice":"193.45","HighestPrice":"193.45","LowestPrice":"190.50","ClosingPrice":"190.80","Change":"-2.3500","Transaction":"1792"},
{"Date":"1150818","Code":"006204","Name":"永豐臺灣加權","TradeVolume":"8307","TradeValue":"1888470","OpeningPrice":"226.15","HighestPrice":"228.00","LowestPrice":"226.15","ClosingPrice":"226.75","Change":"-3.3500","Transaction":"118"},
{"Date":"1150818","Code":"006205","Name":"富邦上証","TradeVolume":"169783","TradeValue":"6963737","OpeningPrice":"41.22","HighestPrice":"41.30","LowestPrice":"40.92","ClosingPrice":"41.01","Change":"-0.2100","Transaction":"700"},
{"Date":"1150818","Code":"006206","Name":"元大上證50","TradeVolume":"36202","TradeValue":"1373519","OpeningPrice":"38.46","HighestPrice":"38.46","LowestPrice":"37.68","ClosingPrice":"37.68","Change":"-0.3800","Transaction":"344"},
{"Date":"1150818","Code":"006207","Name":"復華滬深","TradeVolume":"119330","TradeValue":"3938748","OpeningPrice":"33.25","HighestPrice":"33.30","LowestPrice":"32.98","ClosingPrice":"32.98","Change":"-0.2700","Transaction":"134"},
{"Date":"1150818","Code":"006208","Name":"富邦台50","TradeVolume":"2426837","TradeValue":"585203233","OpeningPrice":"243.80","HighestPrice":"243.85","LowestPrice":"239.85","ClosingPrice":"240.70","Change":"-3.3500","Transaction":"13756"},
{"Date":"1150818","Code":"00625K","Name":"富邦上証+R","TradeVolume":"0","TradeValue":"0","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"0"},
{"Date":"1150818","Code":"00631L","Name":"元大台灣50正2","TradeVolume":"167876262","TradeValue":"5910439963","OpeningPrice":"35.88","HighestPrice":"35.90","LowestPrice":"34.81","ClosingPrice":"34.81","Change":"-1.1400","Transaction":"66522"},
{"Date":"1150818","Code":"00632R","Name":"元大台灣50反1","TradeVolume":"125082838","TradeValue":"1259893562","OpeningPrice":"9.96","HighestPrice":"10.14","LowestPrice":"9.96","ClosingPrice":"10.13","Change":"0.1600","Transaction":"12850"},
{"Date":"1150818","Code":"00633L","Name":"富邦上証正2","TradeVolume":"1439562","TradeValue":"72822903","OpeningPrice":"51.00","HighestPrice":"51.20","LowestPrice":"50.05","ClosingPrice":"50.25","Change":"-0.7500","Transaction":"277"},
{"Date":"1150818","Code":"00634R","Name":"富邦上証反1","TradeVolume":"451150","TradeValue":"1368314","OpeningPrice":"3.03","HighestPrice":"3.06","LowestPrice":"3.03","ClosingPrice":"3.06","Change":"0.0100","Transaction":"22"},
{"Date":"1150818","Code":"00635U","Name":"期元大S&P黃金","TradeVolume":"2579306","TradeValue":"117706600","OpeningPrice":"45.90","HighestPrice":"45.91","LowestPrice":"45.44","ClosingPrice":"45.49","Change":"-0.0500","Transaction":"2141"},
{"Date":"1150818","Code":"00636","Name":"國泰中國A50","TradeVolume":"141843","TradeValue":"4005917","OpeningPrice":"28.45","HighestPrice":"28.50","LowestPrice":"28.17","ClosingPrice":"28.22","Change":"-0.2000","Transaction":"392"},
{"Date":"1150818","Code":"00636K","Name":"國泰中國A50+U","TradeVolume":"200","TradeValue":"1784","OpeningPrice":"8.92","HighestPrice":"8.92","LowestPrice":"8.92","ClosingPrice":"8.92","Change":"0.0200","Transaction":"2"},
{"Date":"1150818","Code":"00637L","Name":"元大滬深300正2","TradeVolume":"8266939","TradeValue":"172685710","OpeningPrice":"21.15","HighestPrice":"21.15","LowestPrice":"20.67","ClosingPrice":"20.82","Change":"-0.2000","Transaction":"1426"},
{"Date":"1150818","Code":"00638R","Name":"元大滬深300反1","TradeVolume":"131876","TradeValue":"858511","OpeningPrice":"6.60","HighestPrice":"6.60","LowestPrice":"6.49","ClosingPrice":"6.56","Change":"0.0500","Transaction":"49"},
{"Date":"1150818","Code":"00639","Name":"富邦深100","TradeVolume":"855355","TradeValue":"14780026","OpeningPrice":"17.37","HighestPrice":"17.44","LowestPrice":"17.14","ClosingPrice":"17.21","Change":"-0.0900","Transaction":"427"},
{"Date":"1150818","Code":"00640L","Name":"富邦日本正2","TradeVolume":"29676","TradeValue":"3308153","OpeningPrice":"112.65","HighestPrice":"112.95","LowestPrice":"110.85","ClosingPrice":"110.95","Change":"-1.6500","Transaction":"73"},
{"Date":"1150818","Code":"00641R","Name":"富邦日本反1","TradeVolume":"1337102","TradeValue":"4865799","OpeningPrice":"3.67","HighestPrice":"3.67","LowestPrice":"3.62","ClosingPrice":"3.66","Change":"0.0300","Transaction":"93"},
{"Date":"1150818","Code":"00642U","Name":"期元大S&P石油","TradeVolume":"2740944","TradeValue":"76751894","OpeningPrice":"27.90","HighestPrice":"28.12","LowestPrice":"27.86","ClosingPrice":"28.10","Change":"1.0000","Transaction":"1356"},
{"Date":"1150818","Code":"00643","Name":"群益深証中小","TradeVolume":"2828070","TradeValue":"54166700","OpeningPrice":"19.33","HighestPrice":"19.36","LowestPrice":"19.06","ClosingPrice":"19.10","Change":"-0.2100","Transaction":"182"},
{"Date":"1150818","Code":"00643K","Name":"群益深証中小+R","TradeVolume":"0","TradeValue":"0","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"0"},
{"Date":"1150818","Code":"00645","Name":"富邦日本","TradeVolume":"61060","TradeValue":"3581508","OpeningPrice":"58.90","HighestPrice":"59.05","LowestPrice":"58.35","ClosingPrice":"58.40","Change":"-0.5000","Transaction":"717"},
{"Date":"1150818","Code":"00646","Name":"元大S&P500","TradeVolume":"3936241","TradeValue":"304683218","OpeningPrice":"77.90","HighestPrice":"77.90","LowestPrice":"77.25","ClosingPrice":"77.25","Change":"-0.9500","Transaction":"5501"},
{"Date":"1150818","Code":"00647L","Name":"元大S&P500正2","TradeVolume":"68469","TradeValue":"9637070","OpeningPrice":"141.30","HighestPrice":"141.30","LowestPrice":"140.20","ClosingPrice":"140.20","Change":"-3.1500","Transaction":"167"},
{"Date":"1150818","Code":"00648R","Name":"元大S&P500反1","TradeVolume":"1796008","TradeValue":"7021991","OpeningPrice":"3.89","HighestPrice":"3.92","LowestPrice":"3.89","ClosingPrice":"3.92","Change":"0.0400","Transaction":"77"},
{"Date":"1150818","Code":"00650L","Name":"復華香港正2","TradeVolume":"1116188","TradeValue":"18920624","OpeningPrice":"17.13","HighestPrice":"17.13","LowestPrice":"16.83","ClosingPrice":"16.94","Change":"-0.3200","Transaction":"328"},
{"Date":"1150818","Code":"00651R","Name":"復華香港反1","TradeVolume":"145799","TradeValue":"758256","OpeningPrice":"5.15","HighestPrice":"5.22","LowestPrice":"5.15","ClosingPrice":"5.21","Change":"0.0600","Transaction":"26"},
{"Date":"1150818","Code":"00652","Name":"富邦印度","TradeVolume":"91102","TradeValue":"3025459","OpeningPrice":"33.29","HighestPrice":"33.29","LowestPrice":"33.15","ClosingPrice":"33.15","Change":"-0.1600","Transaction":"651"},
{"Date":"1150818","Code":"00653L","Name":"富邦印度正2","TradeVolume":"27637","TradeValue":"1297394","OpeningPrice":"47.18","HighestPrice":"47.18","LowestPrice":"46.86","ClosingPrice":"46.86","Change":"-0.3000","Transaction":"39"},
{"Date":"1150818","Code":"00654R","Name":"富邦印度反1","TradeVolume":"12000","TradeValue":"80600","OpeningPrice":"6.69","HighestPrice":"6.73","LowestPrice":"6.69","ClosingPrice":"6.71","Change":"0.0600","Transaction":"4"},
{"Date":"1150818","Code":"00655L","Name":"國泰中國A50正2","TradeVolume":"1126126","TradeValue":"39638391","OpeningPrice":"35.55","HighestPrice":"35.61","LowestPrice":"34.85","ClosingPrice":"35.00","Change":"-0.4100","Transaction":"145"},
{"Date":"1150818","Code":"00656R","Name":"國泰中國A50反1","TradeVolume":"263500","TradeValue":"1513610","OpeningPrice":"5.71","HighestPrice":"5.77","LowestPrice":"5.71","ClosingPrice":"5.76","Change":"0.0200","Transaction":"7"},
{"Date":"1150818","Code":"00657","Name":"國泰日經225","TradeVolume":"14143","TradeValue":"1131700","OpeningPrice":"80.70","HighestPrice":"80.70","LowestPrice":"79.45","ClosingPrice":"79.45","Change":"-1.5500","Transaction":"110"},
{"Date":"1150818","Code":"00657K","Name":"國泰日經225+U","TradeVolume":"200","TradeValue":"5028","OpeningPrice":"25.14","HighestPrice":"25.14","LowestPrice":"25.14","ClosingPrice":"25.14","Change":"-0.3900","Transaction":"2"},
{"Date":"1150818","Code":"00660","Name":"元大歐洲50","TradeVolume":"22855","TradeValue":"1079655","OpeningPrice":"47.65","HighestPrice":"47.65","LowestPrice":"47.09","ClosingPrice":"47.10","Change":"-0.5700","Transaction":"87"},
{"Date":"1150818","Code":"00661","Name":"元大日經225","TradeVolume":"49839","TradeValue":"4396506","OpeningPrice":"89.10","HighestPrice":"89.10","LowestPrice":"87.75","ClosingPrice":"87.75","Change":"-1.7000","Transaction":"194"},
{"Date":"1150818","Code":"00662","Name":"富邦NASDAQ","TradeVolume":"5947382","TradeValue":"724966301","OpeningPrice":"122.70","HighestPrice":"122.70","LowestPrice":"121.50","ClosingPrice":"121.75","Change":"-1.5500","Transaction":"4622"},
{"Date":"1150818","Code":"00663L","Name":"國泰臺灣加權正2","TradeVolume":"6046604","TradeValue":"613049626","OpeningPrice":"103.35","HighestPrice":"103.50","LowestPrice":"100.10","ClosingPrice":"100.10","Change":"-3.7000","Transaction":"3289"},
{"Date":"1150818","Code":"00664R","Name":"國泰臺灣加權反1","TradeVolume":"40362501","TradeValue":"65811750","OpeningPrice":"1.63","HighestPrice":"1.64","LowestPrice":"1.61","ClosingPrice":"1.64","Change":"0.0200","Transaction":"1546"},
{"Date":"1150818","Code":"00665L","Name":"富邦恒生國企正2","TradeVolume":"9938848","TradeValue":"92473611","OpeningPrice":"9.38","HighestPrice":"9.41","LowestPrice":"9.23","ClosingPrice":"9.28","Change":"-0.1800","Transaction":"868"},
{"Date":"1150818","Code":"00666R","Name":"富邦恒生國企反1","TradeVolume":"26000","TradeValue":"236670","OpeningPrice":"9.08","HighestPrice":"9.11","LowestPrice":"9.08","ClosingPrice":"9.11","Change":"0.0800","Transaction":"9"},
{"Date":"1150818","Code":"00668","Name":"國泰美國道瓊","TradeVolume":"384241","TradeValue":"23870975","OpeningPrice":"62.15","HighestPrice":"62.20","LowestPrice":"62.10","ClosingPrice":"62.20","Change":"-0.4000","Transaction":"132"},
{"Date":"1150818","Code":"00668K","Name":"國泰美國道瓊+U","TradeVolume":"200","TradeValue":"3910","OpeningPrice":"19.55","HighestPrice":"19.55","LowestPrice":"19.55","ClosingPrice":"19.55","Change":"-0.1000","Transaction":"2"},
{"Date":"1150818","Code":"00669R","Name":"國泰美國道瓊反1","TradeVolume":"1289520","TradeValue":"6687596","OpeningPrice":"5.17","HighestPrice":"5.20","LowestPrice":"5.17","ClosingPrice":"5.20","Change":"0.0400","Transaction":"98"},
{"Date":"1150818","Code":"00670L","Name":"富邦NASDAQ正2","TradeVolume":"797592","TradeValue":"164052418","OpeningPrice":"208.05","HighestPrice":"208.05","LowestPrice":"204.30","ClosingPrice":"204.65","Change":"-5.0000","Transaction":"925"},
{"Date":"1150818","Code":"00671R","Name":"富邦NASDAQ反1","TradeVolume":"3679143","TradeValue":"8849591","OpeningPrice":"2.39","HighestPrice":"2.41","LowestPrice":"2.39","ClosingPrice":"2.41","Change":"0.0300","Transaction":"157"},
{"Date":"1150818","Code":"00673R","Name":"期元大S&P原油反1","TradeVolume":"22450481","TradeValue":"277314605","OpeningPrice":"12.40","HighestPrice":"12.41","LowestPrice":"12.30","ClosingPrice":"12.32","Change":"-0.4800","Transaction":"3690"},
{"Date":"1150818","Code":"00674R","Name":"期元大S&P黃金反1","TradeVolume":"196029","TradeValue":"5458868","OpeningPrice":"27.72","HighestPrice":"27.91","LowestPrice":"27.64","ClosingPrice":"27.91","Change":"-0.0100","Transaction":"48"},
{"Date":"1150818","Code":"00675L","Name":"富邦臺灣加權正2","TradeVolume":"1597445","TradeValue":"490038221","OpeningPrice":"313.65","HighestPrice":"314.00","LowestPrice":"303.40","ClosingPrice":"303.40","Change":"-10.5000","Transaction":"1756"},
{"Date":"1150818","Code":"00676R","Name":"富邦臺灣加權反1","TradeVolume":"7825782","TradeValue":"43570197","OpeningPrice":"5.50","HighestPrice":"5.60","LowestPrice":"5.50","ClosingPrice":"5.60","Change":"0.0800","Transaction":"601"},
{"Date":"1150818","Code":"00678","Name":"群益那斯達克生技","TradeVolume":"421940","TradeValue":"17693905","OpeningPrice":"41.96","HighestPrice":"41.96","LowestPrice":"41.92","ClosingPrice":"41.95","Change":"0.3900","Transaction":"111"},
{"Date":"1150818","Code":"00680L","Name":"元大美債20正2","TradeVolume":"15526327","TradeValue":"97452862","OpeningPrice":"6.28","HighestPrice":"6.30","LowestPrice":"6.26","ClosingPrice":"6.27","Change":"-0.1100","Transaction":"1301"},
{"Date":"1150818","Code":"00681R","Name":"元大美債20反1","TradeVolume":"12052","TradeValue":"265554","OpeningPrice":"22.04","HighestPrice":"22.07","LowestPrice":"22.01","ClosingPrice":"22.07","Change":"0.2700","Transaction":"6"},
{"Date":"1150818","Code":"00682U","Name":"期元大美元指數","TradeVolume":"7003","TradeValue":"143491","OpeningPrice":"20.49","HighestPrice":"20.49","LowestPrice":"20.49","ClosingPrice":"20.49","Change":"0.0000","Transaction":"3"},
{"Date":"1150818","Code":"00683L","Name":"期元大美元指正2","TradeVolume":"21","TradeValue":"450","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"2"},
{"Date":"1150818","Code":"00684R","Name":"期元大美元指反1","TradeVolume":"1","TradeValue":"15","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"1"},
{"Date":"1150818","Code":"00685L","Name":"群益臺灣加權正2","TradeVolume":"215840691","TradeValue":"2500577325","OpeningPrice":"11.81","HighestPrice":"11.83","LowestPrice":"11.44","ClosingPrice":"11.44","Change":"-0.4000","Transaction":"45782"},
{"Date":"1150818","Code":"00686R","Name":"群益臺灣加權反1","TradeVolume":"24269993","TradeValue":"24191333","OpeningPrice":"0.99","HighestPrice":"1.01","LowestPrice":"0.99","ClosingPrice":"1.00","Change":"0.0100","Transaction":"461"},
{"Date":"1150818","Code":"00688L","Name":"國泰20年美債正2","TradeVolume":"7605554","TradeValue":"47608126","OpeningPrice":"6.27","HighestPrice":"6.28","LowestPrice":"6.24","ClosingPrice":"6.26","Change":"-0.1200","Transaction":"697"},
{"Date":"1150818","Code":"00689R","Name":"國泰20年美債反1","TradeVolume":"5024","TradeValue":"115902","OpeningPrice":"23.07","HighestPrice":"23.07","LowestPrice":"23.07","ClosingPrice":"23.07","Change":"0.1700","Transaction":"7"},
{"Date":"1150818","Code":"00690","Name":"兆豐藍籌30","TradeVolume":"450149","TradeValue":"34678469","OpeningPrice":"78.15","HighestPrice":"78.15","LowestPrice":"76.20","ClosingPrice":"76.35","Change":"0.0000","Transaction":"1307"},
{"Date":"1150818","Code":"00692","Name":"富邦公司治理","TradeVolume":"257147","TradeValue":"23213288","OpeningPrice":"91.20","HighestPrice":"91.20","LowestPrice":"89.85","ClosingPrice":"89.90","Change":"-1.3000","Transaction":"1653"},
{"Date":"1150818","Code":"00693U","Name":"期街口S&P黃豆","TradeVolume":"729415","TradeValue":"16243515","OpeningPrice":"22.21","HighestPrice":"22.34","LowestPrice":"22.20","ClosingPrice":"22.32","Change":"0.5800","Transaction":"274"},
{"Date":"1150818","Code":"00700","Name":"富邦恒生國企","TradeVolume":"83205","TradeValue":"1427169","OpeningPrice":"17.24","HighestPrice":"17.24","LowestPrice":"17.12","ClosingPrice":"17.17","Change":"-0.2300","Transaction":"355"},
{"Date":"1150818","Code":"00701","Name":"國泰股利精選30","TradeVolume":"646713","TradeValue":"23913335","OpeningPrice":"37.15","HighestPrice":"37.15","LowestPrice":"36.80","ClosingPrice":"37.09","Change":"0.0000","Transaction":"1180"},
{"Date":"1150818","Code":"00702","Name":"國泰標普低波高息","TradeVolume":"23239","TradeValue":"581274","OpeningPrice":"25.00","HighestPrice":"25.05","LowestPrice":"25.00","ClosingPrice":"25.00","Change":"-0.3000","Transaction":"75"},
{"Date":"1150818","Code":"00703","Name":"台新MSCI中國","TradeVolume":"12432","TradeValue":"241618","OpeningPrice":"19.65","HighestPrice":"19.65","LowestPrice":"19.37","ClosingPrice":"19.43","Change":"-0.1900","Transaction":"85"},
{"Date":"1150818","Code":"00706L","Name":"期元大S&P日圓正2","TradeVolume":"436239","TradeValue":"8247953","OpeningPrice":"18.95","HighestPrice":"18.95","LowestPrice":"18.88","ClosingPrice":"18.88","Change":"-0.1500","Transaction":"120"},
{"Date":"1150818","Code":"00707R","Name":"期元大S&P日圓反1","TradeVolume":"0","TradeValue":"0","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"0"},
{"Date":"1150818","Code":"00708L","Name":"期元大S&P黃金正2","TradeVolume":"3785578","TradeValue":"311204776","OpeningPrice":"83.00","HighestPrice":"83.10","LowestPrice":"81.35","ClosingPrice":"81.50","Change":"-0.2500","Transaction":"1745"},
{"Date":"1150818","Code":"00709","Name":"富邦歐洲","TradeVolume":"22309","TradeValue":"914617","OpeningPrice":"40.96","HighestPrice":"41.23","LowestPrice":"40.91","ClosingPrice":"41.03","Change":"-0.4700","Transaction":"374"},
{"Date":"1150818","Code":"00710B","Name":"復華彭博非投等債","TradeVolume":"337700","TradeValue":"6437677","OpeningPrice":"19.12","HighestPrice":"19.12","LowestPrice":"19.05","ClosingPrice":"19.09","Change":"-0.0300","Transaction":"75"},
{"Date":"1150818","Code":"00711B","Name":"復華彭博新興債","TradeVolume":"105674","TradeValue":"1651798","OpeningPrice":"15.68","HighestPrice":"15.68","LowestPrice":"15.63","ClosingPrice":"15.64","Change":"-0.1200","Transaction":"67"},
{"Date":"1150818","Code":"00712","Name":"復華富時不動產","TradeVolume":"11324195","TradeValue":"100075826","OpeningPrice":"8.85","HighestPrice":"8.87","LowestPrice":"8.82","ClosingPrice":"8.83","Change":"-0.0400","Transaction":"3183"},
{"Date":"1150818","Code":"00713","Name":"元大台灣高息低波","TradeVolume":"2414887","TradeValue":"146110926","OpeningPrice":"60.60","HighestPrice":"60.70","LowestPrice":"60.25","ClosingPrice":"60.65","Change":"0.0000","Transaction":"3025"},
{"Date":"1150818","Code":"00714","Name":"群益道瓊美國地產","TradeVolume":"126225","TradeValue":"2786838","OpeningPrice":"22.07","HighestPrice":"22.09","LowestPrice":"22.07","ClosingPrice":"22.09","Change":"-0.1800","Transaction":"30"},
{"Date":"1150818","Code":"00715L","Name":"期街口布蘭特正2","TradeVolume":"6786626","TradeValue":"342700746","OpeningPrice":"50.20","HighestPrice":"50.95","LowestPrice":"50.00","ClosingPrice":"50.80","Change":"3.4300","Transaction":"2553"},
{"Date":"1150818","Code":"00717","Name":"富邦美國特別股","TradeVolume":"40455","TradeValue":"599488","OpeningPrice":"14.89","HighestPrice":"14.89","LowestPrice":"14.80","ClosingPrice":"14.82","Change":"-0.1600","Transaction":"425"},
{"Date":"1150818","Code":"00728","Name":"第一金工業30","TradeVolume":"262652","TradeValue":"17780110","OpeningPrice":"67.60","HighestPrice":"68.40","LowestPrice":"66.80","ClosingPrice":"66.90","Change":"-0.7000","Transaction":"642"},
{"Date":"1150818","Code":"00730","Name":"富邦臺灣優質高息","TradeVolume":"125570","TradeValue":"3643281","OpeningPrice":"29.18","HighestPrice":"29.18","LowestPrice":"28.70","ClosingPrice":"28.70","Change":"0.0000","Transaction":"686"},
{"Date":"1150818","Code":"00731","Name":"復華富時高息低波","TradeVolume":"709848","TradeValue":"64879795","OpeningPrice":"91.30","HighestPrice":"91.80","LowestPrice":"90.90","ClosingPrice":"91.75","Change":"0.5000","Transaction":"378"},
{"Date":"1150818","Code":"00733","Name":"富邦臺灣中小","TradeVolume":"374708","TradeValue":"24942201","OpeningPrice":"66.85","HighestPrice":"67.20","LowestPrice":"66.00","ClosingPrice":"66.15","Change":"-0.8000","Transaction":"842"},
{"Date":"1150818","Code":"00735","Name":"國泰臺韓科技","TradeVolume":"2820758","TradeValue":"291992434","OpeningPrice":"106.00","HighestPrice":"106.00","LowestPrice":"102.00","ClosingPrice":"102.00","Change":"-2.0500","Transaction":"3329"},
{"Date":"1150818","Code":"00736","Name":"國泰新興市場","TradeVolume":"101744","TradeValue":"3201694","OpeningPrice":"31.47","HighestPrice":"31.54","LowestPrice":"31.47","ClosingPrice":"31.54","Change":"-0.1100","Transaction":"100"},
{"Date":"1150818","Code":"00737","Name":"國泰AI機器人","TradeVolume":"162553","TradeValue":"6658872","OpeningPrice":"41.50","HighestPrice":"41.50","LowestPrice":"40.78","ClosingPrice":"40.88","Change":"-0.9200","Transaction":"311"},
{"Date":"1150818","Code":"00738U","Name":"期元大道瓊白銀","TradeVolume":"3028532","TradeValue":"158609781","OpeningPrice":"53.00","HighestPrice":"53.10","LowestPrice":"51.85","ClosingPrice":"51.85","Change":"-0.6500","Transaction":"1655"},
{"Date":"1150818","Code":"00739","Name":"元大MSCI A股","TradeVolume":"20843","TradeValue":"593338","OpeningPrice":"28.63","HighestPrice":"28.63","LowestPrice":"28.31","ClosingPrice":"28.43","Change":"-0.2200","Transaction":"89"},
{"Date":"1150818","Code":"00752","Name":"中信中國50","TradeVolume":"948639","TradeValue":"21898080","OpeningPrice":"23.00","HighestPrice":"23.26","LowestPrice":"22.99","ClosingPrice":"23.11","Change":"-0.2000","Transaction":"747"},
{"Date":"1150818","Code":"00753L","Name":"中信中國50正2","TradeVolume":"7628478","TradeValue":"72407438","OpeningPrice":"9.63","HighestPrice":"9.63","LowestPrice":"9.40","ClosingPrice":"9.46","Change":"-0.1900","Transaction":"1244"},
{"Date":"1150818","Code":"00757","Name":"統一FANG+","TradeVolume":"2594741","TradeValue":"357325315","OpeningPrice":"138.55","HighestPrice":"138.60","LowestPrice":"137.25","ClosingPrice":"137.45","Change":"-2.8500","Transaction":"3538"},
{"Date":"1150818","Code":"00762","Name":"元大全球AI","TradeVolume":"379665","TradeValue":"43957085","OpeningPrice":"117.45","HighestPrice":"117.45","LowestPrice":"115.35","ClosingPrice":"115.45","Change":"-2.0000","Transaction":"737"},
{"Date":"1150818","Code":"00763U","Name":"期街口道瓊銅","TradeVolume":"406145","TradeValue":"14179972","OpeningPrice":"35.09","HighestPrice":"35.09","LowestPrice":"34.82","ClosingPrice":"34.86","Change":"-0.9000","Transaction":"306"},
{"Date":"1150818","Code":"00770","Name":"國泰北美科技","TradeVolume":"147973","TradeValue":"10235272","OpeningPrice":"69.55","HighestPrice":"69.55","LowestPrice":"68.90","ClosingPrice":"68.95","Change":"-1.0500","Transaction":"671"},
{"Date":"1150818","Code":"00771","Name":"元大US高息特別股","TradeVolume":"22407","TradeValue":"348616","OpeningPrice":"15.60","HighestPrice":"15.60","LowestPrice":"15.52","ClosingPrice":"15.58","Change":"-0.0600","Transaction":"81"},
{"Date":"1150818","Code":"00775B","Name":"台新投等債15+","TradeVolume":"18154","TradeValue":"554330","OpeningPrice":"30.54","HighestPrice":"30.55","LowestPrice":"30.54","ClosingPrice":"30.55","Change":"-0.5000","Transaction":"106"},
{"Date":"1150818","Code":"00783","Name":"富邦中証500","TradeVolume":"4246","TradeValue":"123502","OpeningPrice":"29.14","HighestPrice":"29.14","LowestPrice":"29.04","ClosingPrice":"29.11","Change":"-0.1500","Transaction":"94"},
{"Date":"1150818","Code":"00830","Name":"國泰費城半導體","TradeVolume":"4124556","TradeValue":"363581009","OpeningPrice":"89.05","HighestPrice":"89.05","LowestPrice":"87.45","ClosingPrice":"87.75","Change":"-0.5500","Transaction":"9964"},
{"Date":"1150818","Code":"00850","Name":"元大臺灣ESG永續","TradeVolume":"955745","TradeValue":"87363192","OpeningPrice":"92.00","HighestPrice":"92.00","LowestPrice":"90.40","ClosingPrice":"90.45","Change":"-1.5500","Transaction":"1588"},
{"Date":"1150818","Code":"00851","Name":"台新全球AI","TradeVolume":"4319","TradeValue":"309688","OpeningPrice":"71.65","HighestPrice":"71.85","LowestPrice":"71.55","ClosingPrice":"71.85","Change":"-0.8000","Transaction":"90"},
{"Date":"1150818","Code":"00852L","Name":"國泰美國道瓊正2","TradeVolume":"37400","TradeValue":"1335563","OpeningPrice":"35.74","HighestPrice":"35.74","LowestPrice":"35.66","ClosingPrice":"35.68","Change":"-0.4000","Transaction":"26"},
{"Date":"1150818","Code":"00861","Name":"元大全球未來通訊","TradeVolume":"85769","TradeValue":"7585424","OpeningPrice":"89.60","HighestPrice":"89.70","LowestPrice":"88.20","ClosingPrice":"88.30","Change":"-0.6000","Transaction":"514"},
{"Date":"1150818","Code":"00865B","Name":"國泰US短期公債","TradeVolume":"3987592","TradeValue":"194617631","OpeningPrice":"48.92","HighestPrice":"48.93","LowestPrice":"48.75","ClosingPrice":"48.85","Change":"-0.0700","Transaction":"1014"},
{"Date":"1150818","Code":"00875","Name":"國泰網路資安","TradeVolume":"752216","TradeValue":"41339584","OpeningPrice":"55.05","HighestPrice":"55.10","LowestPrice":"54.75","ClosingPrice":"55.10","Change":"-1.6500","Transaction":"3683"},
{"Date":"1150818","Code":"00876","Name":"元大全球5G","TradeVolume":"162232","TradeValue":"14908793","OpeningPrice":"92.10","HighestPrice":"92.70","LowestPrice":"90.90","ClosingPrice":"90.90","Change":"-1.1500","Transaction":"3435"},
{"Date":"1150818","Code":"00878","Name":"國泰永續高股息","TradeVolume":"87657286","TradeValue":"2847326652","OpeningPrice":"32.76","HighestPrice":"32.76","LowestPrice":"32.30","ClosingPrice":"32.38","Change":"0.0000","Transaction":"75432"},
{"Date":"1150818","Code":"00881","Name":"國泰台灣科技龍頭","TradeVolume":"90126783","TradeValue":"4495224462","OpeningPrice":"50.50","HighestPrice":"50.50","LowestPrice":"49.35","ClosingPrice":"49.48","Change":"0.0000","Transaction":"77675"},
{"Date":"1150818","Code":"00882","Name":"中信中國高股息","TradeVolume":"2652233","TradeValue":"39528663","OpeningPrice":"15.00","HighestPrice":"15.00","LowestPrice":"14.86","ClosingPrice":"14.89","Change":"-0.1000","Transaction":"1753"},
{"Date":"1150818","Code":"00885","Name":"富邦越南","TradeVolume":"1760089","TradeValue":"30946054","OpeningPrice":"17.50","HighestPrice":"17.72","LowestPrice":"17.47","ClosingPrice":"17.60","Change":"0.1100","Transaction":"1064"},
{"Date":"1150818","Code":"00891","Name":"中信關鍵半導體","TradeVolume":"31948615","TradeValue":"1092221124","OpeningPrice":"34.66","HighestPrice":"34.66","LowestPrice":"33.80","ClosingPrice":"33.88","Change":"0.0000","Transaction":"26793"},
{"Date":"1150818","Code":"00892","Name":"富邦台灣半導體","TradeVolume":"3618983","TradeValue":"143768129","OpeningPrice":"40.35","HighestPrice":"40.37","LowestPrice":"39.42","ClosingPrice":"39.50","Change":"-0.8100","Transaction":"2189"},
{"Date":"1150818","Code":"00893","Name":"國泰智能電動車","TradeVolume":"652057","TradeValue":"28805009","OpeningPrice":"44.88","HighestPrice":"44.88","LowestPrice":"44.00","ClosingPrice":"44.06","Change":"-0.8200","Transaction":"827"},
{"Date":"1150818","Code":"00894","Name":"中信小資高價30","TradeVolume":"2153418","TradeValue":"101280825","OpeningPrice":"48.35","HighestPrice":"48.35","LowestPrice":"46.42","ClosingPrice":"46.53","Change":"0.0000","Transaction":"3448"},
{"Date":"1150818","Code":"00895","Name":"富邦未來車","TradeVolume":"93387","TradeValue":"4731586","OpeningPrice":"51.00","HighestPrice":"51.10","LowestPrice":"50.40","ClosingPrice":"50.40","Change":"-0.8500","Transaction":"689"},
{"Date":"1150818","Code":"00896","Name":"中信綠能及電動車","TradeVolume":"2092867","TradeValue":"57298845","OpeningPrice":"27.63","HighestPrice":"27.67","LowestPrice":"27.18","ClosingPrice":"27.31","Change":"-0.3000","Transaction":"1819"},
{"Date":"1150818","Code":"00897","Name":"富邦基因免疫生技","TradeVolume":"1989667","TradeValue":"23747675","OpeningPrice":"11.89","HighestPrice":"11.95","LowestPrice":"11.89","ClosingPrice":"11.95","Change":"0.1600","Transaction":"571"},
{"Date":"1150818","Code":"00898","Name":"國泰基因免疫革命","TradeVolume":"1381442","TradeValue":"13967576","OpeningPrice":"10.12","HighestPrice":"10.16","LowestPrice":"10.06","ClosingPrice":"10.12","Change":"0.0700","Transaction":"292"},
{"Date":"1150818","Code":"00899","Name":"FT潔淨能源","TradeVolume":"27557","TradeValue":"657854","OpeningPrice":"23.96","HighestPrice":"23.96","LowestPrice":"23.80","ClosingPrice":"23.87","Change":"-0.3300","Transaction":"275"},
{"Date":"1150818","Code":"00900","Name":"富邦特選高股息30","TradeVolume":"3828090","TradeValue":"71206266","OpeningPrice":"18.68","HighestPrice":"18.68","LowestPrice":"18.51","ClosingPrice":"18.61","Change":"0.0000","Transaction":"1749"},
{"Date":"1150818","Code":"00901","Name":"永豐智能車供應鏈","TradeVolume":"271267","TradeValue":"12442895","OpeningPrice":"46.32","HighestPrice":"46.32","LowestPrice":"45.43","ClosingPrice":"45.46","Change":"-0.9800","Transaction":"275"},
{"Date":"1150818","Code":"00902","Name":"中信電池及儲能","TradeVolume":"545160","TradeValue":"7520786","OpeningPrice":"13.90","HighestPrice":"13.96","LowestPrice":"13.67","ClosingPrice":"13.69","Change":"-0.1800","Transaction":"560"},
{"Date":"1150818","Code":"00903","Name":"富邦元宇宙","TradeVolume":"542986","TradeValue":"11756865","OpeningPrice":"21.70","HighestPrice":"21.70","LowestPrice":"21.59","ClosingPrice":"21.61","Change":"-0.3900","Transaction":"298"},
{"Date":"1150818","Code":"00904","Name":"台新臺灣半導體30","TradeVolume":"949206","TradeValue":"37741648","OpeningPrice":"40.90","HighestPrice":"40.90","LowestPrice":"39.44","ClosingPrice":"39.46","Change":"-0.8800","Transaction":"1080"},
{"Date":"1150818","Code":"00905","Name":"FT臺灣Smart","TradeVolume":"932965","TradeValue":"24419243","OpeningPrice":"26.57","HighestPrice":"26.57","LowestPrice":"26.01","ClosingPrice":"26.05","Change":"-0.4500","Transaction":"1312"},
{"Date":"1150818","Code":"00907","Name":"永豐優息存股","TradeVolume":"569322","TradeValue":"9694616","OpeningPrice":"17.00","HighestPrice":"17.08","LowestPrice":"16.95","ClosingPrice":"17.07","Change":"0.0700","Transaction":"386"},
{"Date":"1150818","Code":"00908","Name":"富邦入息REITs+","TradeVolume":"26497","TradeValue":"406762","OpeningPrice":"15.39","HighestPrice":"15.39","LowestPrice":"15.33","ClosingPrice":"15.33","Change":"-0.1100","Transaction":"101"},
{"Date":"1150818","Code":"00909","Name":"國泰數位支付服務","TradeVolume":"355688","TradeValue":"15693319","OpeningPrice":"44.25","HighestPrice":"44.40","LowestPrice":"44.00","ClosingPrice":"44.13","Change":"0.0500","Transaction":"839"},
{"Date":"1150818","Code":"00910","Name":"第一金太空衛星","TradeVolume":"544141","TradeValue":"34538517","OpeningPrice":"63.95","HighestPrice":"64.15","LowestPrice":"63.15","ClosingPrice":"63.15","Change":"-0.8000","Transaction":"1155"},
{"Date":"1150818","Code":"00911","Name":"兆豐洲際半導體","TradeVolume":"730370","TradeValue":"40975803","OpeningPrice":"56.30","HighestPrice":"56.40","LowestPrice":"55.45","ClosingPrice":"55.50","Change":"-0.5000","Transaction":"3927"},
{"Date":"1150818","Code":"00912","Name":"中信臺灣智慧50","TradeVolume":"121571","TradeValue":"4206524","OpeningPrice":"34.35","HighestPrice":"34.83","LowestPrice":"34.27","ClosingPrice":"34.27","Change":"-0.4100","Transaction":"208"},
{"Date":"1150818","Code":"00913","Name":"兆豐台灣晶圓製造","TradeVolume":"1263603","TradeValue":"59600567","OpeningPrice":"48.06","HighestPrice":"48.06","LowestPrice":"46.43","ClosingPrice":"46.45","Change":"0.0000","Transaction":"1672"},
{"Date":"1150818","Code":"00915","Name":"凱基優選高股息30","TradeVolume":"1531175","TradeValue":"47856033","OpeningPrice":"31.60","HighestPrice":"31.60","LowestPrice":"31.18","ClosingPrice":"31.26","Change":"-0.3200","Transaction":"988"},
{"Date":"1150818","Code":"00916","Name":"國泰全球品牌50","TradeVolume":"848778","TradeValue":"22491411","OpeningPrice":"26.90","HighestPrice":"26.90","LowestPrice":"26.46","ClosingPrice":"26.50","Change":"-0.4200","Transaction":"753"},
{"Date":"1150818","Code":"00917","Name":"中信特選金融","TradeVolume":"1205461","TradeValue":"29126783","OpeningPrice":"24.33","HighestPrice":"24.33","LowestPrice":"24.13","ClosingPrice":"24.15","Change":"-0.1900","Transaction":"364"},
{"Date":"1150818","Code":"00918","Name":"大華優利高填息30","TradeVolume":"11932230","TradeValue":"403789125","OpeningPrice":"34.09","HighestPrice":"34.09","LowestPrice":"33.70","ClosingPrice":"33.79","Change":"-0.3000","Transaction":"8635"},
{"Date":"1150818","Code":"00919","Name":"群益台灣精選高息","TradeVolume":"41900866","TradeValue":"1268788371","OpeningPrice":"30.34","HighestPrice":"30.38","LowestPrice":"30.14","ClosingPrice":"30.34","Change":"0.0000","Transaction":"21763"},
{"Date":"1150818","Code":"00920","Name":"富邦ESG綠色電力","TradeVolume":"338583","TradeValue":"8473848","OpeningPrice":"25.28","HighestPrice":"25.28","LowestPrice":"24.90","ClosingPrice":"24.94","Change":"-0.3500","Transaction":"325"},
{"Date":"1150818","Code":"00921","Name":"兆豐龍頭等權重","TradeVolume":"118618","TradeValue":"2837776","OpeningPrice":"24.04","HighestPrice":"24.04","LowestPrice":"23.87","ClosingPrice":"23.92","Change":"-0.1500","Transaction":"391"},
{"Date":"1150818","Code":"00922","Name":"國泰台灣領袖50","TradeVolume":"5842559","TradeValue":"238053526","OpeningPrice":"41.29","HighestPrice":"41.29","LowestPrice":"40.50","ClosingPrice":"40.58","Change":"-0.6600","Transaction":"5366"},
{"Date":"1150818","Code":"00923","Name":"群益台ESG低碳50","TradeVolume":"18325290","TradeValue":"723175974","OpeningPrice":"39.86","HighestPrice":"39.86","LowestPrice":"39.10","ClosingPrice":"39.18","Change":"0.0000","Transaction":"16981"},
{"Date":"1150818","Code":"00924","Name":"復華S&P500成長","TradeVolume":"1742901","TradeValue":"58256439","OpeningPrice":"33.66","HighestPrice":"33.66","LowestPrice":"33.34","ClosingPrice":"33.40","Change":"-0.4000","Transaction":"1948"},
{"Date":"1150818","Code":"00926","Name":"凱基全球菁英55","TradeVolume":"1150480","TradeValue":"30268623","OpeningPrice":"26.50","HighestPrice":"26.50","LowestPrice":"26.26","ClosingPrice":"26.30","Change":"-0.3000","Transaction":"534"},
{"Date":"1150818","Code":"00927","Name":"群益半導體收益","TradeVolume":"12953412","TradeValue":"465012507","OpeningPrice":"36.50","HighestPrice":"36.50","LowestPrice":"35.55","ClosingPrice":"35.65","Change":"-0.7500","Transaction":"10644"},
{"Date":"1150818","Code":"00929","Name":"復華台灣科技優息","TradeVolume":"83257079","TradeValue":"2410895476","OpeningPrice":"29.25","HighestPrice":"29.25","LowestPrice":"28.84","ClosingPrice":"28.87","Change":"-0.3300","Transaction":"34772"},
{"Date":"1150818","Code":"00930","Name":"永豐ESG低碳高息","TradeVolume":"291465","TradeValue":"6937655","OpeningPrice":"24.14","HighestPrice":"24.14","LowestPrice":"23.68","ClosingPrice":"23.73","Change":"-0.4100","Transaction":"305"},
{"Date":"1150818","Code":"00932","Name":"兆豐永續高息等權","TradeVolume":"178527","TradeValue":"3095966","OpeningPrice":"17.44","HighestPrice":"17.44","LowestPrice":"17.28","ClosingPrice":"17.30","Change":"0.0000","Transaction":"206"},
{"Date":"1150818","Code":"00934","Name":"中信成長高股息","TradeVolume":"1863245","TradeValue":"53154268","OpeningPrice":"28.77","HighestPrice":"28.77","LowestPrice":"28.37","ClosingPrice":"28.45","Change":"0.0000","Transaction":"1741"},
{"Date":"1150818","Code":"00935","Name":"野村臺灣新科技50","TradeVolume":"6749157","TradeValue":"387693599","OpeningPrice":"58.55","HighestPrice":"58.55","LowestPrice":"56.85","ClosingPrice":"56.85","Change":"-1.5000","Transaction":"7856"},
{"Date":"1150818","Code":"00936","Name":"台新永續高息中小","TradeVolume":"500700","TradeValue":"10436433","OpeningPrice":"21.09","HighestPrice":"21.19","LowestPrice":"20.68","ClosingPrice":"20.68","Change":"-0.4100","Transaction":"365"},
{"Date":"1150818","Code":"00938","Name":"凱基優選30","TradeVolume":"1386063","TradeValue":"34124267","OpeningPrice":"24.83","HighestPrice":"24.95","LowestPrice":"24.54","ClosingPrice":"24.63","Change":"0.0000","Transaction":"228"},
{"Date":"1150818","Code":"00939","Name":"統一台灣高息動能","TradeVolume":"1645607","TradeValue":"36625357","OpeningPrice":"22.33","HighestPrice":"22.35","LowestPrice":"22.15","ClosingPrice":"22.32","Change":"-0.0100","Transaction":"945"},
{"Date":"1150818","Code":"00940","Name":"元大台灣價值高息","TradeVolume":"9270910","TradeValue":"114626520","OpeningPrice":"12.43","HighestPrice":"12.46","LowestPrice":"12.30","ClosingPrice":"12.35","Change":"-0.1100","Transaction":"2566"},
{"Date":"1150818","Code":"00941","Name":"中信上游半導體","TradeVolume":"4742684","TradeValue":"126786154","OpeningPrice":"26.71","HighestPrice":"26.92","LowestPrice":"26.64","ClosingPrice":"26.68","Change":"-0.1800","Transaction":"843"},
{"Date":"1150818","Code":"00943","Name":"兆豐電子高息等權","TradeVolume":"39180","TradeValue":"834655","OpeningPrice":"21.50","HighestPrice":"21.50","LowestPrice":"21.20","ClosingPrice":"21.26","Change":"0.0000","Transaction":"116"},
{"Date":"1150818","Code":"00944","Name":"野村趨勢動能高息","TradeVolume":"80371","TradeValue":"1653790","OpeningPrice":"20.76","HighestPrice":"20.76","LowestPrice":"20.48","ClosingPrice":"20.55","Change":"0.0000","Transaction":"494"},
{"Date":"1150818","Code":"00945B","Name":"凱基美國非投等債","TradeVolume":"4101267","TradeValue":"59282858","OpeningPrice":"14.52","HighestPrice":"14.52","LowestPrice":"14.43","ClosingPrice":"14.46","Change":"0.0000","Transaction":"991"},
{"Date":"1150818","Code":"00946","Name":"群益科技高息成長","TradeVolume":"2333737","TradeValue":"35398331","OpeningPrice":"15.32","HighestPrice":"15.32","LowestPrice":"15.05","ClosingPrice":"15.16","Change":"-0.1900","Transaction":"784"},
{"Date":"1150818","Code":"00947","Name":"台新臺灣IC設計","TradeVolume":"9806102","TradeValue":"365748676","OpeningPrice":"38.00","HighestPrice":"38.16","LowestPrice":"36.48","ClosingPrice":"36.48","Change":"-1.2600","Transaction":"5904"},
{"Date":"1150818","Code":"00949","Name":"復華日本龍頭","TradeVolume":"626815","TradeValue":"13768115","OpeningPrice":"22.06","HighestPrice":"22.06","LowestPrice":"21.81","ClosingPrice":"21.83","Change":"-0.3100","Transaction":"477"},
{"Date":"1150818","Code":"00951","Name":"台新日本半導體","TradeVolume":"2320311","TradeValue":"42020796","OpeningPrice":"18.67","HighestPrice":"18.67","LowestPrice":"17.88","ClosingPrice":"18.01","Change":"-0.6600","Transaction":"1260"},
{"Date":"1150818","Code":"00952","Name":"凱基台灣AI50","TradeVolume":"2683916","TradeValue":"47876096","OpeningPrice":"18.25","HighestPrice":"18.25","LowestPrice":"17.69","ClosingPrice":"17.72","Change":"0.0000","Transaction":"1081"},
{"Date":"1150818","Code":"00953B","Name":"群益優選非投等債","TradeVolume":"29107077","TradeValue":"280838366","OpeningPrice":"9.66","HighestPrice":"9.67","LowestPrice":"9.63","ClosingPrice":"9.66","Change":"-0.0100","Transaction":"3949"},
{"Date":"1150818","Code":"00954","Name":"中信日本半導體","TradeVolume":"1714777","TradeValue":"33249979","OpeningPrice":"19.85","HighestPrice":"19.85","LowestPrice":"19.02","ClosingPrice":"19.14","Change":"-0.7100","Transaction":"994"},
{"Date":"1150818","Code":"00956","Name":"中信日經高股息","TradeVolume":"389810","TradeValue":"5161522","OpeningPrice":"13.25","HighestPrice":"13.27","LowestPrice":"13.20","ClosingPrice":"13.23","Change":"-0.0200","Transaction":"362"},
{"Date":"1150818","Code":"00960","Name":"野村全球航運龍頭","TradeVolume":"1148476","TradeValue":"23836736","OpeningPrice":"20.50","HighestPrice":"20.83","LowestPrice":"20.50","ClosingPrice":"20.73","Change":"0.5100","Transaction":"785"},
{"Date":"1150818","Code":"00961","Name":"FT臺灣永續高息","TradeVolume":"33418411","TradeValue":"434620083","OpeningPrice":"13.08","HighestPrice":"13.08","LowestPrice":"12.95","ClosingPrice":"13.00","Change":"0.0000","Transaction":"9768"},
{"Date":"1150818","Code":"00962","Name":"台新AI優息動能","TradeVolume":"931156","TradeValue":"13890064","OpeningPrice":"15.17","HighestPrice":"15.17","LowestPrice":"14.86","ClosingPrice":"14.87","Change":"-0.3100","Transaction":"635"},
{"Date":"1150818","Code":"00963","Name":"中信全球高股息","TradeVolume":"2717418","TradeValue":"35379532","OpeningPrice":"13.22","HighestPrice":"13.22","LowestPrice":"12.99","ClosingPrice":"13.01","Change":"0.0000","Transaction":"636"},
{"Date":"1150818","Code":"00964","Name":"中信亞太高股息","TradeVolume":"1357898","TradeValue":"19646598","OpeningPrice":"14.55","HighestPrice":"14.55","LowestPrice":"14.42","ClosingPrice":"14.43","Change":"0.0000","Transaction":"238"},
{"Date":"1150818","Code":"00965","Name":"元大航太防衛科技","TradeVolume":"1071710","TradeValue":"28968542","OpeningPrice":"27.26","HighestPrice":"27.26","LowestPrice":"26.92","ClosingPrice":"26.95","Change":"-0.3100","Transaction":"887"},
{"Date":"1150818","Code":"00971","Name":"野村美國研發龍頭","TradeVolume":"281059","TradeValue":"4922524","OpeningPrice":"17.69","HighestPrice":"17.69","LowestPrice":"17.47","ClosingPrice":"17.51","Change":"-0.2800","Transaction":"411"},
{"Date":"1150818","Code":"00972","Name":"野村日本動能高息","TradeVolume":"173996","TradeValue":"3785063","OpeningPrice":"21.74","HighestPrice":"21.78","LowestPrice":"21.70","ClosingPrice":"21.70","Change":"-0.0400","Transaction":"47"},
{"Date":"1150818","Code":"009800","Name":"中信NASDAQ","TradeVolume":"650910","TradeValue":"8596164","OpeningPrice":"13.32","HighestPrice":"13.32","LowestPrice":"13.15","ClosingPrice":"13.18","Change":"-0.1500","Transaction":"841"},
{"Date":"1150818","Code":"009801","Name":"中信美國創新科技","TradeVolume":"1804451","TradeValue":"20751440","OpeningPrice":"11.95","HighestPrice":"11.95","LowestPrice":"11.43","ClosingPrice":"11.45","Change":"0.0000","Transaction":"774"},
{"Date":"1150818","Code":"009802","Name":"富邦旗艦50","TradeVolume":"2030241","TradeValue":"38764198","OpeningPrice":"19.44","HighestPrice":"19.44","LowestPrice":"18.97","ClosingPrice":"18.98","Change":"-0.4800","Transaction":"1258"},
{"Date":"1150818","Code":"009803","Name":"玉山市值動能50","TradeVolume":"939028","TradeValue":"19941977","OpeningPrice":"21.50","HighestPrice":"21.50","LowestPrice":"21.10","ClosingPrice":"21.15","Change":"-0.3500","Transaction":"1214"},
{"Date":"1150818","Code":"009804","Name":"聯邦台精彩50","TradeVolume":"1026448","TradeValue":"23063666","OpeningPrice":"22.55","HighestPrice":"22.65","LowestPrice":"22.23","ClosingPrice":"22.25","Change":"-0.2800","Transaction":"464"},
{"Date":"1150818","Code":"009805","Name":"台新美國電力基建","TradeVolume":"3715679","TradeValue":"60594773","OpeningPrice":"16.33","HighestPrice":"16.40","LowestPrice":"16.25","ClosingPrice":"16.25","Change":"-0.0400","Transaction":"1290"},
{"Date":"1150818","Code":"009808","Name":"華南永昌優選50","TradeVolume":"192786","TradeValue":"5846208","OpeningPrice":"30.65","HighestPrice":"30.65","LowestPrice":"30.05","ClosingPrice":"30.09","Change":"0.0000","Transaction":"131"},
{"Date":"1150818","Code":"009809","Name":"富邦淨零ESG50","TradeVolume":"122714","TradeValue":"2133593","OpeningPrice":"17.53","HighestPrice":"17.53","LowestPrice":"17.37","ClosingPrice":"17.38","Change":"-0.2500","Transaction":"166"},
{"Date":"1150818","Code":"00980A","Name":"主動野村臺灣優選","TradeVolume":"19755921","TradeValue":"490362363","OpeningPrice":"25.08","HighestPrice":"25.16","LowestPrice":"24.46","ClosingPrice":"24.47","Change":"0.0000","Transaction":"5557"},
{"Date":"1150818","Code":"009810","Name":"玉山全球藍籌100","TradeVolume":"43443","TradeValue":"928455","OpeningPrice":"21.43","HighestPrice":"21.43","LowestPrice":"21.32","ClosingPrice":"21.34","Change":"-0.2100","Transaction":"96"},
{"Date":"1150818","Code":"009811","Name":"統一美國50","TradeVolume":"1631647","TradeValue":"21640170","OpeningPrice":"13.36","HighestPrice":"13.36","LowestPrice":"13.24","ClosingPrice":"13.26","Change":"-0.1500","Transaction":"749"},
{"Date":"1150818","Code":"009812","Name":"野村日本東證","TradeVolume":"139111","TradeValue":"1811038","OpeningPrice":"13.03","HighestPrice":"13.10","LowestPrice":"12.96","ClosingPrice":"12.98","Change":"-0.1100","Transaction":"390"},
{"Date":"1150818","Code":"009813","Name":"貝萊德標普卓越50","TradeVolume":"974047","TradeValue":"11012837","OpeningPrice":"11.40","HighestPrice":"11.40","LowestPrice":"11.28","ClosingPrice":"11.31","Change":"-0.1000","Transaction":"478"},
{"Date":"1150818","Code":"009816","Name":"凱基台灣TOP50","TradeVolume":"78606685","TradeValue":"1208950188","OpeningPrice":"15.53","HighestPrice":"15.53","LowestPrice":"15.30","ClosingPrice":"15.31","Change":"-0.2100","Transaction":"29814"},
{"Date":"1150818","Code":"009817","Name":"國泰日本不動產","TradeVolume":"914939","TradeValue":"8219355","OpeningPrice":"9.07","HighestPrice":"9.07","LowestPrice":"8.97","ClosingPrice":"8.99","Change":"-0.1000","Transaction":"305"},
{"Date":"1150818","Code":"009818","Name":"華南永昌NASDAQxT","TradeVolume":"174735","TradeValue":"3516779","OpeningPrice":"20.14","HighestPrice":"20.14","LowestPrice":"20.08","ClosingPrice":"20.08","Change":"-0.3600","Transaction":"58"},
{"Date":"1150818","Code":"009819","Name":"中信數據及電力","TradeVolume":"3963672","TradeValue":"40568298","OpeningPrice":"10.32","HighestPrice":"10.32","LowestPrice":"10.20","ClosingPrice":"10.21","Change":"-0.1300","Transaction":"1159"},
{"Date":"1150818","Code":"00981A","Name":"主動統一台股增長","TradeVolume":"217130318","TradeValue":"6519674042","OpeningPrice":"30.48","HighestPrice":"30.50","LowestPrice":"29.50","ClosingPrice":"29.61","Change":"-0.7800","Transaction":"64643"},
{"Date":"1150818","Code":"00981T","Name":"平衡凱基雙核收息","TradeVolume":"4696365","TradeValue":"55249341","OpeningPrice":"11.82","HighestPrice":"11.82","LowestPrice":"11.74","ClosingPrice":"11.74","Change":"0.0000","Transaction":"1140"},
{"Date":"1150818","Code":"009820","Name":"元大納斯達克精選","TradeVolume":"8084244","TradeValue":"81743670","OpeningPrice":"10.20","HighestPrice":"10.20","LowestPrice":"10.07","ClosingPrice":"10.09","Change":"-0.1400","Transaction":"936"},
{"Date":"1150818","Code":"009821","Name":"野村稀土關鍵資源","TradeVolume":"8123952","TradeValue":"121911819","OpeningPrice":"15.07","HighestPrice":"15.10","LowestPrice":"14.95","ClosingPrice":"14.96","Change":"-0.0600","Transaction":"1886"},
{"Date":"1150818","Code":"009824","Name":"群益美國科技巨頭","TradeVolume":"7177004","TradeValue":"72901688","OpeningPrice":"10.23","HighestPrice":"10.23","LowestPrice":"10.11","ClosingPrice":"10.13","Change":"-0.1000","Transaction":"1332"},
{"Date":"1150818","Code":"009826","Name":"貝萊德世界股票","TradeVolume":"32164847","TradeValue":"327626763","OpeningPrice":"10.25","HighestPrice":"10.25","LowestPrice":"10.16","ClosingPrice":"10.18","Change":"-0.1000","Transaction":"11539"},
{"Date":"1150818","Code":"00982A","Name":"主動群益台灣強棒","TradeVolume":"32090433","TradeValue":"720359432","OpeningPrice":"22.88","HighestPrice":"22.88","LowestPrice":"22.11","ClosingPrice":"22.14","Change":"0.0000","Transaction":"16293"},
{"Date":"1150818","Code":"00982D","Name":"主動富邦動態入息","TradeVolume":"1118181","TradeValue":"10817968","OpeningPrice":"9.73","HighestPrice":"9.73","LowestPrice":"9.66","ClosingPrice":"9.67","Change":"0.0000","Transaction":"303"},
{"Date":"1150818","Code":"00982T","Name":"平衡兆豐台美動能","TradeVolume":"24830","TradeValue":"374153","OpeningPrice":"15.25","HighestPrice":"15.25","LowestPrice":"15.00","ClosingPrice":"15.00","Change":"-0.4200","Transaction":"35"},
{"Date":"1150818","Code":"00983A","Name":"主動中信ARK創新","TradeVolume":"533746","TradeValue":"6372302","OpeningPrice":"12.02","HighestPrice":"12.09","LowestPrice":"11.90","ClosingPrice":"11.92","Change":"-0.0700","Transaction":"507"},
{"Date":"1150818","Code":"00983D","Name":"主動富邦複合收益","TradeVolume":"1577605","TradeValue":"15609949","OpeningPrice":"9.93","HighestPrice":"9.93","LowestPrice":"9.88","ClosingPrice":"9.90","Change":"0.0000","Transaction":"426"},
{"Date":"1150818","Code":"00984A","Name":"主動安聯台灣高息","TradeVolume":"4772602","TradeValue":"73645915","OpeningPrice":"15.50","HighestPrice":"15.55","LowestPrice":"15.31","ClosingPrice":"15.32","Change":"-0.1600","Transaction":"2235"},
{"Date":"1150818","Code":"00984D","Name":"主動聯博全球非投","TradeVolume":"29536190","TradeValue":"296454831","OpeningPrice":"10.04","HighestPrice":"10.05","LowestPrice":"10.02","ClosingPrice":"10.05","Change":"-0.0300","Transaction":"3347"},
{"Date":"1150818","Code":"00985A","Name":"主動野村台灣50","TradeVolume":"4295438","TradeValue":"97798104","OpeningPrice":"22.96","HighestPrice":"23.05","LowestPrice":"22.56","ClosingPrice":"22.58","Change":"-0.3600","Transaction":"1691"},
{"Date":"1150818","Code":"00985B","Name":"群益ESG投等債0-5","TradeVolume":"6055510","TradeValue":"61964951","OpeningPrice":"10.24","HighestPrice":"10.24","LowestPrice":"10.22","ClosingPrice":"10.24","Change":"-0.0200","Transaction":"765"},
{"Date":"1150818","Code":"00986A","Name":"主動台新龍頭成長","TradeVolume":"106419","TradeValue":"1586752","OpeningPrice":"14.96","HighestPrice":"15.01","LowestPrice":"14.85","ClosingPrice":"14.86","Change":"-0.1100","Transaction":"332"},
{"Date":"1150818","Code":"00987A","Name":"主動台新優勢成長","TradeVolume":"2364782","TradeValue":"38673819","OpeningPrice":"16.52","HighestPrice":"16.62","LowestPrice":"16.06","ClosingPrice":"16.09","Change":"-0.4300","Transaction":"853"},
{"Date":"1150818","Code":"00988A","Name":"主動統一全球創新","TradeVolume":"43663018","TradeValue":"765753235","OpeningPrice":"17.79","HighestPrice":"17.89","LowestPrice":"17.29","ClosingPrice":"17.32","Change":"-0.3700","Transaction":"11781"},
{"Date":"1150818","Code":"00989A","Name":"主動摩根美國科技","TradeVolume":"1487674","TradeValue":"25843728","OpeningPrice":"17.52","HighestPrice":"17.52","LowestPrice":"17.33","ClosingPrice":"17.35","Change":"-0.2400","Transaction":"333"},
{"Date":"1150818","Code":"00990A","Name":"主動元大AI新經濟","TradeVolume":"22575149","TradeValue":"378652446","OpeningPrice":"16.92","HighestPrice":"17.02","LowestPrice":"16.52","ClosingPrice":"16.52","Change":"-0.2000","Transaction":"5106"},
{"Date":"1150818","Code":"00991A","Name":"主動復華未來50","TradeVolume":"144642436","TradeValue":"2664704016","OpeningPrice":"18.68","HighestPrice":"18.74","LowestPrice":"18.10","ClosingPrice":"18.14","Change":"-0.4400","Transaction":"32763"},
{"Date":"1150818","Code":"00991B","Name":"貝萊德A級公司債","TradeVolume":"1548915","TradeValue":"22770297","OpeningPrice":"14.79","HighestPrice":"14.79","LowestPrice":"14.69","ClosingPrice":"14.71","Change":"-0.1300","Transaction":"76"},
{"Date":"1150818","Code":"00992A","Name":"主動群益科技創新","TradeVolume":"51001970","TradeValue":"925191243","OpeningPrice":"18.35","HighestPrice":"18.39","LowestPrice":"17.84","ClosingPrice":"17.94","Change":"-0.2900","Transaction":"10006"},
{"Date":"1150818","Code":"00993A","Name":"主動安聯台灣","TradeVolume":"6156383","TradeValue":"83760862","OpeningPrice":"13.84","HighestPrice":"13.85","LowestPrice":"13.42","ClosingPrice":"13.45","Change":"-0.2900","Transaction":"1473"},
{"Date":"1150818","Code":"00994A","Name":"主動第一金台股優","TradeVolume":"3273855","TradeValue":"57509670","OpeningPrice":"17.77","HighestPrice":"17.84","LowestPrice":"17.29","ClosingPrice":"17.30","Change":"-0.4400","Transaction":"1303"},
{"Date":"1150818","Code":"00995A","Name":"主動中信台灣卓越","TradeVolume":"3210227","TradeValue":"55708155","OpeningPrice":"17.68","HighestPrice":"17.73","LowestPrice":"17.14","ClosingPrice":"17.22","Change":"-0.4400","Transaction":"1146"},
{"Date":"1150818","Code":"00996A","Name":"主動兆豐台灣豐收","TradeVolume":"6007038","TradeValue":"84661741","OpeningPrice":"14.44","HighestPrice":"14.44","LowestPrice":"13.90","ClosingPrice":"13.90","Change":"-0.4900","Transaction":"1499"},
{"Date":"1150818","Code":"00997A","Name":"主動群益美國增長","TradeVolume":"10679550","TradeValue":"126361149","OpeningPrice":"11.96","HighestPrice":"11.97","LowestPrice":"11.74","ClosingPrice":"11.76","Change":"-0.0900","Transaction":"2080"},
{"Date":"1150818","Code":"00999A","Name":"主動野村臺灣高息","TradeVolume":"10749431","TradeValue":"122078913","OpeningPrice":"11.42","HighestPrice":"11.46","LowestPrice":"11.27","ClosingPrice":"11.30","Change":"-0.1200","Transaction":"2319"},
{"Date":"1150818","Code":"01001T","Name":"土銀富邦R1","TradeVolume":"5000","TradeValue":"56450","OpeningPrice":"11.29","HighestPrice":"11.29","LowestPrice":"11.29","ClosingPrice":"11.29","Change":"0.0000","Transaction":"1"},
{"Date":"1150818","Code":"01002T","Name":"土銀國泰R1","TradeVolume":"55000","TradeValue":"723540","OpeningPrice":"13.15","HighestPrice":"13.16","LowestPrice":"13.15","ClosingPrice":"13.15","Change":"0.0000","Transaction":"34"},
{"Date":"1150818","Code":"01004T","Name":"土銀富邦R2","TradeVolume":"63742","TradeValue":"649911","OpeningPrice":"10.25","HighestPrice":"10.26","LowestPrice":"10.15","ClosingPrice":"10.16","Change":"-0.0400","Transaction":"53"},
{"Date":"1150818","Code":"01007T","Name":"兆豐國泰R2","TradeVolume":"184000","TradeValue":"2135420","OpeningPrice":"11.61","HighestPrice":"11.68","LowestPrice":"11.56","ClosingPrice":"11.57","Change":"-0.0600","Transaction":"89"},
{"Date":"1150818","Code":"01009T","Name":"王道圓滿R1","TradeVolume":"19000","TradeValue":"108080","OpeningPrice":"5.65","HighestPrice":"5.70","LowestPrice":"5.65","ClosingPrice":"5.70","Change":"0.0100","Transaction":"3"},
{"Date":"1150818","Code":"01010T","Name":"京城樂富R1","TradeVolume":"164000","TradeValue":"1638380","OpeningPrice":"9.99","HighestPrice":"10.00","LowestPrice":"9.98","ClosingPrice":"10.00","Change":"0.0000","Transaction":"25"},
{"Date":"1150818","Code":"020000","Name":"富邦特選蘋果N","TradeVolume":"1000","TradeValue":"31790","OpeningPrice":"31.79","HighestPrice":"31.79","LowestPrice":"31.79","ClosingPrice":"31.79","Change":"-0.4100","Transaction":"1"},
{"Date":"1150818","Code":"020011","Name":"統一微波高息20N","TradeVolume":"0","TradeValue":"0","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"0"},
{"Date":"1150818","Code":"020012","Name":"富邦行動通訊N","TradeVolume":"1000","TradeValue":"22880","OpeningPrice":"22.88","HighestPrice":"22.88","LowestPrice":"22.88","ClosingPrice":"22.88","Change":"0.0000","Transaction":"1"},
{"Date":"1150818","Code":"02001L","Name":"富邦蘋果正二N","TradeVolume":"79000","TradeValue":"11555950","OpeningPrice":"150.15","HighestPrice":"150.50","LowestPrice":"142.05","ClosingPrice":"143.75","Change":"-4.2000","Transaction":"41"},
{"Date":"1150818","Code":"020020","Name":"元大台股領航N","TradeVolume":"5000","TradeValue":"135980","OpeningPrice":"27.19","HighestPrice":"27.22","LowestPrice":"27.19","ClosingPrice":"27.19","Change":"0.0000","Transaction":"3"},
{"Date":"1150818","Code":"020028","Name":"元大特選電動車N","TradeVolume":"0","TradeValue":"0","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"0"},
{"Date":"1150818","Code":"020029","Name":"元大ESG高股息N","TradeVolume":"13000","TradeValue":"236140","OpeningPrice":"18.10","HighestPrice":"18.17","LowestPrice":"18.10","ClosingPrice":"18.17","Change":"-0.1000","Transaction":"2"},
{"Date":"1150818","Code":"020030","Name":"統一智慧電動車N","TradeVolume":"35000","TradeValue":"674860","OpeningPrice":"19.55","HighestPrice":"19.55","LowestPrice":"19.00","ClosingPrice":"19.00","Change":"-0.4000","Transaction":"11"},
{"Date":"1150818","Code":"020031","Name":"統一IC設計臺灣N","TradeVolume":"4000","TradeValue":"40260","OpeningPrice":"10.20","HighestPrice":"10.20","LowestPrice":"10.00","ClosingPrice":"10.00","Change":"-0.2900","Transaction":"3"},
{"Date":"1150818","Code":"020032","Name":"元大綠能N","TradeVolume":"0","TradeValue":"0","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"0"},
{"Date":"1150818","Code":"020034","Name":"元大IC設計N","TradeVolume":"20000","TradeValue":"301180","OpeningPrice":"15.29","HighestPrice":"15.29","LowestPrice":"14.82","ClosingPrice":"14.82","Change":"-0.4000","Transaction":"7"},
{"Date":"1150818","Code":"020036","Name":"元大金融配息N","TradeVolume":"0","TradeValue":"0","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"0"},
{"Date":"1150818","Code":"020037","Name":"元大金融高股息N","TradeVolume":"1000","TradeValue":"11380","OpeningPrice":"11.38","HighestPrice":"11.38","LowestPrice":"11.38","ClosingPrice":"11.38","Change":"0.0400","Transaction":"1"},
{"Date":"1150818","Code":"020038","Name":"元大ESG配息N","TradeVolume":"4000","TradeValue":"56520","OpeningPrice":"14.12","HighestPrice":"14.14","LowestPrice":"14.12","ClosingPrice":"14.14","Change":"0.0000","Transaction":"2"},
{"Date":"1150818","Code":"020039","Name":"元大加權N","TradeVolume":"5000","TradeValue":"72470","OpeningPrice":"14.49","HighestPrice":"14.51","LowestPrice":"14.48","ClosingPrice":"14.49","Change":"0.0000","Transaction":"5"},
{"Date":"1150818","Code":"1101","Name":"台泥","TradeVolume":"26187879","TradeValue":"631304209","OpeningPrice":"24.10","HighestPrice":"24.45","LowestPrice":"23.90","ClosingPrice":"24.10","Change":"-0.1000","Transaction":"7325"},
{"Date":"1150818","Code":"1101B","Name":"台泥乙特","TradeVolume":"21095","TradeValue":"908488","OpeningPrice":"43.05","HighestPrice":"43.40","LowestPrice":"43.05","ClosingPrice":"43.40","Change":"0.3500","Transaction":"14"},
{"Date":"1150818","Code":"1102","Name":"亞泥","TradeVolume":"5619606","TradeValue":"187588384","OpeningPrice":"33.30","HighestPrice":"33.50","LowestPrice":"33.20","ClosingPrice":"33.50","Change":"0.0500","Transaction":"3770"},
{"Date":"1150818","Code":"1103","Name":"嘉泥","TradeVolume":"229211","TradeValue":"3003105","OpeningPrice":"13.05","HighestPrice":"13.15","LowestPrice":"13.05","ClosingPrice":"13.05","Change":"-0.1000","Transaction":"220"},
{"Date":"1150818","Code":"1104","Name":"環泥","TradeVolume":"1290439","TradeValue":"34132881","OpeningPrice":"26.50","HighestPrice":"26.55","LowestPrice":"26.40","ClosingPrice":"26.40","Change":"-0.3500","Transaction":"981"},
{"Date":"1150818","Code":"1108","Name":"幸福","TradeVolume":"210430","TradeValue":"2468308","OpeningPrice":"11.80","HighestPrice":"11.90","LowestPrice":"11.70","ClosingPrice":"11.80","Change":"0.0000","Transaction":"128"},
{"Date":"1150818","Code":"1109","Name":"信大","TradeVolume":"73848","TradeValue":"1004739","OpeningPrice":"13.50","HighestPrice":"13.75","LowestPrice":"13.50","ClosingPrice":"13.75","Change":"0.1000","Transaction":"88"},
{"Date":"1150818","Code":"1110","Name":"東泥","TradeVolume":"344258","TradeValue":"5476981","OpeningPrice":"15.95","HighestPrice":"16.15","LowestPrice":"15.85","ClosingPrice":"15.85","Change":"-0.2500","Transaction":"91"},
{"Date":"1150818","Code":"1201","Name":"味全","TradeVolume":"262139","TradeValue":"3218311","OpeningPrice":"12.20","HighestPrice":"12.35","LowestPrice":"12.20","ClosingPrice":"12.30","Change":"0.0500","Transaction":"230"},
{"Date":"1150818","Code":"1203","Name":"味王","TradeVolume":"16803","TradeValue":"733979","OpeningPrice":"43.60","HighestPrice":"43.85","LowestPrice":"43.55","ClosingPrice":"43.70","Change":"-1.4500","Transaction":"41"},
{"Date":"1150818","Code":"1210","Name":"大成","TradeVolume":"2459412","TradeValue":"129658668","OpeningPrice":"52.00","HighestPrice":"53.20","LowestPrice":"52.00","ClosingPrice":"53.00","Change":"1.0000","Transaction":"2042"},
{"Date":"1150818","Code":"1213","Name":"大飲","TradeVolume":"124128","TradeValue":"912168","OpeningPrice":"7.50","HighestPrice":"7.50","LowestPrice":"7.30","ClosingPrice":"7.30","Change":"-0.0800","Transaction":"15"},
{"Date":"1150818","Code":"1215","Name":"卜蜂","TradeVolume":"557101","TradeValue":"60716028","OpeningPrice":"108.50","HighestPrice":"110.00","LowestPrice":"108.00","ClosingPrice":"110.00","Change":"1.5000","Transaction":"940"},
{"Date":"1150818","Code":"1216","Name":"統一","TradeVolume":"9101134","TradeValue":"688500002","OpeningPrice":"75.00","HighestPrice":"76.20","LowestPrice":"74.70","ClosingPrice":"76.20","Change":"1.0000","Transaction":"4378"},
{"Date":"1150818","Code":"1217","Name":"愛之味","TradeVolume":"429956","TradeValue":"4274988","OpeningPrice":"9.99","HighestPrice":"9.99","LowestPrice":"9.93","ClosingPrice":"9.94","Change":"-0.0400","Transaction":"338"},
{"Date":"1150818","Code":"1218","Name":"泰山","TradeVolume":"1682527","TradeValue":"24297096","OpeningPrice":"14.60","HighestPrice":"14.60","LowestPrice":"14.25","ClosingPrice":"14.30","Change":"-0.2500","Transaction":"1155"},
{"Date":"1150818","Code":"1219","Name":"福壽","TradeVolume":"427512","TradeValue":"4788517","OpeningPrice":"11.20","HighestPrice":"11.30","LowestPrice":"11.10","ClosingPrice":"11.25","Change":"0.0500","Transaction":"236"},
{"Date":"1150818","Code":"1220","Name":"台榮","TradeVolume":"280738","TradeValue":"3071712","OpeningPrice":"10.90","HighestPrice":"11.05","LowestPrice":"10.80","ClosingPrice":"10.95","Change":"0.0500","Transaction":"958"},
{"Date":"1150818","Code":"1225","Name":"福懋油","TradeVolume":"61595","TradeValue":"1500243","OpeningPrice":"24.40","HighestPrice":"24.50","LowestPrice":"24.30","ClosingPrice":"24.30","Change":"-0.4500","Transaction":"87"},
{"Date":"1150818","Code":"1227","Name":"佳格","TradeVolume":"794570","TradeValue":"22982721","OpeningPrice":"28.80","HighestPrice":"29.10","LowestPrice":"28.70","ClosingPrice":"29.00","Change":"0.1500","Transaction":"576"},
{"Date":"1150818","Code":"1229","Name":"聯華","TradeVolume":"969668","TradeValue":"39625668","OpeningPrice":"40.85","HighestPrice":"41.00","LowestPrice":"40.65","ClosingPrice":"40.95","Change":"-0.2000","Transaction":"2734"},
{"Date":"1150818","Code":"1231","Name":"聯華食","TradeVolume":"411012","TradeValue":"33459175","OpeningPrice":"80.30","HighestPrice":"82.10","LowestPrice":"80.30","ClosingPrice":"81.90","Change":"1.3000","Transaction":"481"},
{"Date":"1150818","Code":"1232","Name":"大統益","TradeVolume":"144170","TradeValue":"22270791","OpeningPrice":"153.00","HighestPrice":"155.00","LowestPrice":"153.00","ClosingPrice":"155.00","Change":"1.0000","Transaction":"177"},
{"Date":"1150818","Code":"1233","Name":"天仁","TradeVolume":"16073","TradeValue":"448050","OpeningPrice":"28.00","HighestPrice":"28.00","LowestPrice":"27.70","ClosingPrice":"27.80","Change":"-0.1000","Transaction":"42"},
{"Date":"1150818","Code":"1234","Name":"黑松","TradeVolume":"110473","TradeValue":"3681017","OpeningPrice":"33.30","HighestPrice":"33.50","LowestPrice":"33.25","ClosingPrice":"33.35","Change":"-0.2000","Transaction":"119"},
{"Date":"1150818","Code":"1235","Name":"興泰","TradeVolume":"20243","TradeValue":"724818","OpeningPrice":"36.00","HighestPrice":"36.30","LowestPrice":"35.60","ClosingPrice":"35.60","Change":"-1.3000","Transaction":"24"},
{"Date":"1150818","Code":"1236","Name":"宏亞","TradeVolume":"79990","TradeValue":"2022265","OpeningPrice":"25.35","HighestPrice":"25.55","LowestPrice":"25.10","ClosingPrice":"25.40","Change":"-0.1500","Transaction":"80"},
{"Date":"1150818","Code":"1256","Name":"鮮活果汁-KY","TradeVolume":"106802","TradeValue":"18768690","OpeningPrice":"178.00","HighestPrice":"178.00","LowestPrice":"174.50","ClosingPrice":"175.50","Change":"-3.5000","Transaction":"899"},
{"Date":"1150818","Code":"1301","Name":"台塑","TradeVolume":"20595196","TradeValue":"1220116646","OpeningPrice":"59.20","HighestPrice":"60.30","LowestPrice":"58.70","ClosingPrice":"58.90","Change":"-0.2000","Transaction":"11064"},
{"Date":"1150818","Code":"1303","Name":"南亞","TradeVolume":"69266366","TradeValue":"13950514144","OpeningPrice":"199.50","HighestPrice":"204.50","LowestPrice":"198.00","ClosingPrice":"200.00","Change":"-0.5000","Transaction":"50690"},
{"Date":"1150818","Code":"1304","Name":"台聚","TradeVolume":"1671055","TradeValue":"19992262","OpeningPrice":"11.85","HighestPrice":"12.10","LowestPrice":"11.85","ClosingPrice":"11.90","Change":"0.0500","Transaction":"757"},
{"Date":"1150818","Code":"1305","Name":"華夏","TradeVolume":"1122144","TradeValue":"13439382","OpeningPrice":"11.85","HighestPrice":"12.15","LowestPrice":"11.85","ClosingPrice":"11.90","Change":"0.0500","Transaction":"578"},
{"Date":"1150818","Code":"1307","Name":"三芳","TradeVolume":"515237","TradeValue":"15664505","OpeningPrice":"30.35","HighestPrice":"30.55","LowestPrice":"30.30","ClosingPrice":"30.30","Change":"-0.2000","Transaction":"461"},
{"Date":"1150818","Code":"1308","Name":"亞聚","TradeVolume":"1411605","TradeValue":"19120135","OpeningPrice":"13.40","HighestPrice":"13.75","LowestPrice":"13.40","ClosingPrice":"13.45","Change":"0.0500","Transaction":"583"},
{"Date":"1150818","Code":"1309","Name":"台達化","TradeVolume":"884363","TradeValue":"11323396","OpeningPrice":"12.70","HighestPrice":"12.95","LowestPrice":"12.60","ClosingPrice":"12.80","Change":"0.1000","Transaction":"520"},
{"Date":"1150818","Code":"1310","Name":"台苯","TradeVolume":"3251161","TradeValue":"26605038","OpeningPrice":"8.12","HighestPrice":"8.28","LowestPrice":"8.07","ClosingPrice":"8.15","Change":"0.0300","Transaction":"1736"},
{"Date":"1150818","Code":"1312","Name":"國喬","TradeVolume":"3143415","TradeValue":"37212197","OpeningPrice":"11.70","HighestPrice":"11.95","LowestPrice":"11.70","ClosingPrice":"11.80","Change":"0.0000","Transaction":"1071"},
{"Date":"1150818","Code":"1312A","Name":"國喬特","TradeVolume":"8000","TradeValue":"164800","OpeningPrice":"20.60","HighestPrice":"20.60","LowestPrice":"20.60","ClosingPrice":"20.60","Change":"0.0000","Transaction":"1"},
{"Date":"1150818","Code":"1313","Name":"聯成","TradeVolume":"1262092","TradeValue":"14710913","OpeningPrice":"11.70","HighestPrice":"11.80","LowestPrice":"11.55","ClosingPrice":"11.60","Change":"0.1000","Transaction":"610"},
{"Date":"1150818","Code":"1314","Name":"中石化","TradeVolume":"18612952","TradeValue":"146113574","OpeningPrice":"7.78","HighestPrice":"7.95","LowestPrice":"7.78","ClosingPrice":"7.86","Change":"0.0500","Transaction":"4444"},
{"Date":"1150818","Code":"1315","Name":"達新","TradeVolume":"125155","TradeValue":"8282433","OpeningPrice":"66.00","HighestPrice":"66.60","LowestPrice":"65.40","ClosingPrice":"65.80","Change":"-0.1000","Transaction":"145"},
{"Date":"1150818","Code":"1316","Name":"上曜","TradeVolume":"2191846","TradeValue":"22945072","OpeningPrice":"10.60","HighestPrice":"10.65","LowestPrice":"10.35","ClosingPrice":"10.45","Change":"-0.3500","Transaction":"992"},
{"Date":"1150818","Code":"1319","Name":"東陽","TradeVolume":"2649034","TradeValue":"217096803","OpeningPrice":"83.10","HighestPrice":"83.10","LowestPrice":"81.40","ClosingPrice":"81.90","Change":"-1.7000","Transaction":"9094"},
{"Date":"1150818","Code":"1321","Name":"大洋","TradeVolume":"46000","TradeValue":"1460750","OpeningPrice":"31.65","HighestPrice":"31.95","LowestPrice":"31.65","ClosingPrice":"31.75","Change":"-0.0500","Transaction":"45"},
{"Date":"1150818","Code":"1323","Name":"永裕","TradeVolume":"31532","TradeValue":"675457","OpeningPrice":"21.65","HighestPrice":"21.65","LowestPrice":"21.30","ClosingPrice":"21.30","Change":"-0.2000","Transaction":"61"},
{"Date":"1150818","Code":"1324","Name":"地球","TradeVolume":"33894","TradeValue":"340237","OpeningPrice":"10.05","HighestPrice":"10.15","LowestPrice":"9.98","ClosingPrice":"10.00","Change":"-0.2000","Transaction":"66"},
{"Date":"1150818","Code":"1325","Name":"恆大","TradeVolume":"116079","TradeValue":"3019465","OpeningPrice":"26.20","HighestPrice":"26.20","LowestPrice":"25.85","ClosingPrice":"25.90","Change":"-0.2000","Transaction":"145"},
{"Date":"1150818","Code":"1326","Name":"台化","TradeVolume":"25250779","TradeValue":"1516158224","OpeningPrice":"59.00","HighestPrice":"61.40","LowestPrice":"59.00","ClosingPrice":"59.40","Change":"0.1000","Transaction":"12797"},
{"Date":"1150818","Code":"1337","Name":"再生-KY","TradeVolume":"254909","TradeValue":"1178522","OpeningPrice":"4.64","HighestPrice":"4.65","LowestPrice":"4.58","ClosingPrice":"4.62","Change":"-0.0500","Transaction":"179"},
{"Date":"1150818","Code":"1338","Name":"廣華-KY","TradeVolume":"38154","TradeValue":"558122","OpeningPrice":"14.90","HighestPrice":"14.90","LowestPrice":"14.50","ClosingPrice":"14.50","Change":"-0.1000","Transaction":"53"},
{"Date":"1150818","Code":"1339","Name":"昭輝","TradeVolume":"104348","TradeValue":"4701301","OpeningPrice":"45.00","HighestPrice":"45.55","LowestPrice":"44.75","ClosingPrice":"45.00","Change":"-0.3000","Transaction":"106"},
{"Date":"1150818","Code":"1340","Name":"勝悅-KY","TradeVolume":"47654","TradeValue":"242960","OpeningPrice":"5.05","HighestPrice":"5.19","LowestPrice":"5.05","ClosingPrice":"5.07","Change":"-0.0500","Transaction":"101"},
{"Date":"1150818","Code":"1341","Name":"富林-KY","TradeVolume":"3000","TradeValue":"181400","OpeningPrice":"60.40","HighestPrice":"60.50","LowestPrice":"60.40","ClosingPrice":"60.50","Change":"0.1000","Transaction":"2"},
{"Date":"1150818","Code":"1342","Name":"八貫","TradeVolume":"142283","TradeValue":"14416610","OpeningPrice":"101.50","HighestPrice":"102.00","LowestPrice":"100.50","ClosingPrice":"101.50","Change":"0.5000","Transaction":"189"},
{"Date":"1150818","Code":"1402","Name":"遠東新","TradeVolume":"11144359","TradeValue":"307812875","OpeningPrice":"27.50","HighestPrice":"27.80","LowestPrice":"27.40","ClosingPrice":"27.80","Change":"0.2500","Transaction":"4524"},
{"Date":"1150818","Code":"1409","Name":"新纖","TradeVolume":"8470444","TradeValue":"204803787","OpeningPrice":"24.20","HighestPrice":"24.55","LowestPrice":"24.00","ClosingPrice":"24.35","Change":"-0.0500","Transaction":"3647"},
{"Date":"1150818","Code":"1410","Name":"南染","TradeVolume":"52117","TradeValue":"1347363","OpeningPrice":"25.65","HighestPrice":"26.30","LowestPrice":"25.65","ClosingPrice":"25.75","Change":"-0.1000","Transaction":"67"},
{"Date":"1150818","Code":"1413","Name":"宏洲","TradeVolume":"12984","TradeValue":"120465","OpeningPrice":"9.26","HighestPrice":"9.32","LowestPrice":"9.26","ClosingPrice":"9.32","Change":"-0.0800","Transaction":"20"},
{"Date":"1150818","Code":"1414","Name":"東和","TradeVolume":"406910","TradeValue":"8172770","OpeningPrice":"20.30","HighestPrice":"20.45","LowestPrice":"19.80","ClosingPrice":"20.40","Change":"0.2500","Transaction":"348"},
{"Date":"1150818","Code":"1416","Name":"廣豐","TradeVolume":"532050","TradeValue":"6261281","OpeningPrice":"11.80","HighestPrice":"11.90","LowestPrice":"11.65","ClosingPrice":"11.70","Change":"-0.1500","Transaction":"247"},
{"Date":"1150818","Code":"1417","Name":"嘉裕","TradeVolume":"111892","TradeValue":"920915","OpeningPrice":"8.23","HighestPrice":"8.29","LowestPrice":"8.20","ClosingPrice":"8.27","Change":"-0.0100","Transaction":"76"},
{"Date":"1150818","Code":"1418","Name":"東華","TradeVolume":"37154","TradeValue":"670391","OpeningPrice":"17.85","HighestPrice":"18.15","LowestPrice":"17.80","ClosingPrice":"17.80","Change":"-0.0500","Transaction":"33"},
{"Date":"1150818","Code":"1419","Name":"新紡","TradeVolume":"99458","TradeValue":"6324747","OpeningPrice":"63.50","HighestPrice":"64.00","LowestPrice":"63.40","ClosingPrice":"63.50","Change":"-0.6000","Transaction":"87"},
{"Date":"1150818","Code":"1423","Name":"利華","TradeVolume":"5575","TradeValue":"196352","OpeningPrice":"35.30","HighestPrice":"35.35","LowestPrice":"35.00","ClosingPrice":"35.35","Change":"-0.1500","Transaction":"11"},
{"Date":"1150818","Code":"1432","Name":"大魯閣","TradeVolume":"68760","TradeValue":"1037630","OpeningPrice":"15.20","HighestPrice":"15.20","LowestPrice":"15.00","ClosingPrice":"15.05","Change":"-0.1000","Transaction":"284"},
{"Date":"1150818","Code":"1434","Name":"福懋","TradeVolume":"1312193","TradeValue":"23093686","OpeningPrice":"17.60","HighestPrice":"17.75","LowestPrice":"17.50","ClosingPrice":"17.55","Change":"-0.0500","Transaction":"862"},
{"Date":"1150818","Code":"1435","Name":"中福","TradeVolume":"12690","TradeValue":"299379","OpeningPrice":"23.85","HighestPrice":"23.85","LowestPrice":"23.45","ClosingPrice":"23.45","Change":"-0.7500","Transaction":"30"},
{"Date":"1150818","Code":"1436","Name":"華友聯","TradeVolume":"164081","TradeValue":"6117142","OpeningPrice":"37.30","HighestPrice":"37.55","LowestPrice":"36.80","ClosingPrice":"37.55","Change":"0.2500","Transaction":"140"},
{"Date":"1150818","Code":"1437","Name":"勤益控","TradeVolume":"10066574","TradeValue":"290275872","OpeningPrice":"31.30","HighestPrice":"31.50","LowestPrice":"30.95","ClosingPrice":"31.40","Change":"-0.1000","Transaction":"70"},
{"Date":"1150818","Code":"1438","Name":"三地開發","TradeVolume":"31100","TradeValue":"689833","OpeningPrice":"22.10","HighestPrice":"22.40","LowestPrice":"22.00","ClosingPrice":"22.40","Change":"0.0000","Transaction":"23"},
{"Date":"1150818","Code":"1439","Name":"雋揚","TradeVolume":"71015","TradeValue":"2053285","OpeningPrice":"28.80","HighestPrice":"29.15","LowestPrice":"28.75","ClosingPrice":"29.15","Change":"0.3500","Transaction":"33"},
{"Date":"1150818","Code":"1440","Name":"南紡","TradeVolume":"1897006","TradeValue":"25525298","OpeningPrice":"13.60","HighestPrice":"13.65","LowestPrice":"13.30","ClosingPrice":"13.35","Change":"-0.2000","Transaction":"801"},
{"Date":"1150818","Code":"1441","Name":"大東","TradeVolume":"12206","TradeValue":"107828","OpeningPrice":"8.85","HighestPrice":"8.85","LowestPrice":"8.81","ClosingPrice":"8.81","Change":"-0.1200","Transaction":"174"},
{"Date":"1150818","Code":"1442","Name":"名軒","TradeVolume":"138866","TradeValue":"4122773","OpeningPrice":"29.75","HighestPrice":"29.95","LowestPrice":"29.55","ClosingPrice":"29.60","Change":"-0.4000","Transaction":"119"},
{"Date":"1150818","Code":"1443","Name":"立益物流","TradeVolume":"12441","TradeValue":"308890","OpeningPrice":"24.70","HighestPrice":"24.95","LowestPrice":"24.65","ClosingPrice":"24.65","Change":"-0.4000","Transaction":"46"},
{"Date":"1150818","Code":"1444","Name":"力麗","TradeVolume":"2402335","TradeValue":"17462818","OpeningPrice":"7.10","HighestPrice":"7.54","LowestPrice":"7.10","ClosingPrice":"7.30","Change":"0.1700","Transaction":"871"},
{"Date":"1150818","Code":"1445","Name":"大宇","TradeVolume":"57155","TradeValue":"580914","OpeningPrice":"10.15","HighestPrice":"10.25","LowestPrice":"10.15","ClosingPrice":"10.20","Change":"-0.1000","Transaction":"27"},
{"Date":"1150818","Code":"1446","Name":"宏和","TradeVolume":"86546","TradeValue":"1183069","OpeningPrice":"13.65","HighestPrice":"13.70","LowestPrice":"13.65","ClosingPrice":"13.70","Change":"-0.0500","Transaction":"63"},
{"Date":"1150818","Code":"1447","Name":"力鵬","TradeVolume":"1754689","TradeValue":"12035591","OpeningPrice":"6.76","HighestPrice":"6.98","LowestPrice":"6.75","ClosingPrice":"6.90","Change":"0.1500","Transaction":"839"},
{"Date":"1150818","Code":"1449","Name":"佳和","TradeVolume":"439247","TradeValue":"5366043","OpeningPrice":"12.20","HighestPrice":"12.35","LowestPrice":"12.10","ClosingPrice":"12.20","Change":"0.0500","Transaction":"281"},
{"Date":"1150818","Code":"1451","Name":"年興","TradeVolume":"73283","TradeValue":"1264611","OpeningPrice":"17.30","HighestPrice":"17.40","LowestPrice":"17.20","ClosingPrice":"17.40","Change":"0.0000","Transaction":"132"},
{"Date":"1150818","Code":"1452","Name":"宏益","TradeVolume":"96692","TradeValue":"1114877","OpeningPrice":"11.45","HighestPrice":"11.60","LowestPrice":"11.40","ClosingPrice":"11.45","Change":"-0.1500","Transaction":"154"},
{"Date":"1150818","Code":"1453","Name":"大將","TradeVolume":"42550","TradeValue":"473622","OpeningPrice":"11.15","HighestPrice":"11.20","LowestPrice":"11.10","ClosingPrice":"11.20","Change":"0.0000","Transaction":"54"},
{"Date":"1150818","Code":"1454","Name":"台富","TradeVolume":"46708","TradeValue":"580145","OpeningPrice":"12.55","HighestPrice":"12.60","LowestPrice":"12.30","ClosingPrice":"12.30","Change":"-0.3500","Transaction":"147"},
{"Date":"1150818","Code":"1455","Name":"集盛","TradeVolume":"1651693","TradeValue":"16495954","OpeningPrice":"9.99","HighestPrice":"10.10","LowestPrice":"9.87","ClosingPrice":"10.00","Change":"0.0600","Transaction":"866"},
{"Date":"1150818","Code":"1456","Name":"怡華","TradeVolume":"67523","TradeValue":"926359","OpeningPrice":"13.60","HighestPrice":"14.10","LowestPrice":"13.45","ClosingPrice":"13.80","Change":"-0.1000","Transaction":"43"},
{"Date":"1150818","Code":"1457","Name":"宜進","TradeVolume":"51440","TradeValue":"736073","OpeningPrice":"14.25","HighestPrice":"14.40","LowestPrice":"14.25","ClosingPrice":"14.35","Change":"-0.1000","Transaction":"45"},
{"Date":"1150818","Code":"1459","Name":"聯發","TradeVolume":"213936","TradeValue":"2914798","OpeningPrice":"13.90","HighestPrice":"14.05","LowestPrice":"13.35","ClosingPrice":"13.75","Change":"-0.2500","Transaction":"227"},
{"Date":"1150818","Code":"1460","Name":"宏遠","TradeVolume":"312920","TradeValue":"2063351","OpeningPrice":"6.56","HighestPrice":"6.76","LowestPrice":"6.53","ClosingPrice":"6.56","Change":"-0.0200","Transaction":"229"},
{"Date":"1150818","Code":"1463","Name":"強盛新","TradeVolume":"90005","TradeValue":"1580485","OpeningPrice":"17.55","HighestPrice":"17.70","LowestPrice":"17.50","ClosingPrice":"17.70","Change":"0.0500","Transaction":"52"},
{"Date":"1150818","Code":"1464","Name":"得力","TradeVolume":"234286","TradeValue":"2369223","OpeningPrice":"10.15","HighestPrice":"10.20","LowestPrice":"10.10","ClosingPrice":"10.10","Change":"-0.0500","Transaction":"182"},
{"Date":"1150818","Code":"1465","Name":"偉全","TradeVolume":"220498","TradeValue":"2650925","OpeningPrice":"12.05","HighestPrice":"12.15","LowestPrice":"11.95","ClosingPrice":"12.05","Change":"-0.0500","Transaction":"149"},
{"Date":"1150818","Code":"1466","Name":"聚隆","TradeVolume":"158049","TradeValue":"2573266","OpeningPrice":"16.30","HighestPrice":"16.40","LowestPrice":"16.20","ClosingPrice":"16.30","Change":"-0.1000","Transaction":"126"},
{"Date":"1150818","Code":"1467","Name":"南緯","TradeVolume":"300540","TradeValue":"2511282","OpeningPrice":"8.41","HighestPrice":"8.43","LowestPrice":"8.26","ClosingPrice":"8.26","Change":"-0.2100","Transaction":"289"},
{"Date":"1150818","Code":"1468","Name":"昶和","TradeVolume":"44008","TradeValue":"578305","OpeningPrice":"13.15","HighestPrice":"13.35","LowestPrice":"13.00","ClosingPrice":"13.20","Change":"-0.1000","Transaction":"37"},
{"Date":"1150818","Code":"1470","Name":"大統新創","TradeVolume":"24018","TradeValue":"558220","OpeningPrice":"23.95","HighestPrice":"23.95","LowestPrice":"23.10","ClosingPrice":"23.60","Change":"0.2500","Transaction":"6"},
{"Date":"1150818","Code":"1471","Name":"首利","TradeVolume":"181580","TradeValue":"1703078","OpeningPrice":"9.40","HighestPrice":"9.48","LowestPrice":"9.36","ClosingPrice":"9.36","Change":"-0.0900","Transaction":"177"},
{"Date":"1150818","Code":"1472","Name":"三洋實業","TradeVolume":"10380","TradeValue":"922227","OpeningPrice":"89.00","HighestPrice":"89.10","LowestPrice":"88.50","ClosingPrice":"88.50","Change":"-0.7000","Transaction":"7"},
{"Date":"1150818","Code":"1473","Name":"台南","TradeVolume":"37188","TradeValue":"733809","OpeningPrice":"19.70","HighestPrice":"19.90","LowestPrice":"19.60","ClosingPrice":"19.90","Change":"-0.0500","Transaction":"69"},
{"Date":"1150818","Code":"1474","Name":"弘裕","TradeVolume":"63558","TradeValue":"632628","OpeningPrice":"9.96","HighestPrice":"9.99","LowestPrice":"9.92","ClosingPrice":"9.99","Change":"-0.0600","Transaction":"45"},
{"Date":"1150818","Code":"1475","Name":"業旺","TradeVolume":"5000","TradeValue":"126050","OpeningPrice":"25.05","HighestPrice":"25.35","LowestPrice":"24.95","ClosingPrice":"25.35","Change":"-0.0500","Transaction":"5"},
{"Date":"1150818","Code":"1476","Name":"儒鴻","TradeVolume":"1478798","TradeValue":"460105805","OpeningPrice":"316.50","HighestPrice":"316.50","LowestPrice":"309.50","ClosingPrice":"310.50","Change":"-6.0000","Transaction":"3563"},
{"Date":"1150818","Code":"1477","Name":"聚陽","TradeVolume":"4103694","TradeValue":"813703975","OpeningPrice":"205.50","HighestPrice":"205.50","LowestPrice":"195.00","ClosingPrice":"197.50","Change":"-7.0000","Transaction":"6872"},
{"Date":"1150818","Code":"1503","Name":"士電","TradeVolume":"989417","TradeValue":"198524580","OpeningPrice":"201.00","HighestPrice":"204.00","LowestPrice":"199.00","ClosingPrice":"199.50","Change":"-4.0000","Transaction":"1501"},
{"Date":"1150818","Code":"1504","Name":"東元","TradeVolume":"8487694","TradeValue":"605427307","OpeningPrice":"71.70","HighestPrice":"72.50","LowestPrice":"70.30","ClosingPrice":"71.00","Change":"-0.9000","Transaction":"8799"},
{"Date":"1150818","Code":"1506","Name":"正道","TradeVolume":"189027","TradeValue":"1930174","OpeningPrice":"10.20","HighestPrice":"10.30","LowestPrice":"10.15","ClosingPrice":"10.15","Change":"0.0000","Transaction":"45"},
{"Date":"1150818","Code":"1512","Name":"瑞利","TradeVolume":"38208","TradeValue":"251198","OpeningPrice":"6.68","HighestPrice":"6.68","LowestPrice":"6.51","ClosingPrice":"6.55","Change":"-0.1400","Transaction":"39"},
{"Date":"1150818","Code":"1513","Name":"中興電","TradeVolume":"2630720","TradeValue":"441164255","OpeningPrice":"170.00","HighestPrice":"171.50","LowestPrice":"166.00","ClosingPrice":"167.00","Change":"-4.0000","Transaction":"12716"},
{"Date":"1150818","Code":"1514","Name":"亞力","TradeVolume":"1160313","TradeValue":"116375926","OpeningPrice":"101.50","HighestPrice":"102.00","LowestPrice":"99.70","ClosingPrice":"100.00","Change":"-2.0000","Transaction":"1430"},
{"Date":"1150818","Code":"1515","Name":"力山","TradeVolume":"3412856","TradeValue":"112180155","OpeningPrice":"33.15","HighestPrice":"34.70","LowestPrice":"31.95","ClosingPrice":"31.95","Change":"-2.3000","Transaction":"2534"},
{"Date":"1150818","Code":"1516","Name":"川飛","TradeVolume":"28","TradeValue":"448","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"16"},
{"Date":"1150818","Code":"1517","Name":"利奇","TradeVolume":"226228","TradeValue":"2550560","OpeningPrice":"11.40","HighestPrice":"11.40","LowestPrice":"11.25","ClosingPrice":"11.25","Change":"-0.1500","Transaction":"179"},
{"Date":"1150818","Code":"1519","Name":"華城","TradeVolume":"1678221","TradeValue":"1211827914","OpeningPrice":"723.00","HighestPrice":"735.00","LowestPrice":"711.00","ClosingPrice":"714.00","Change":"-6.0000","Transaction":"3722"},
{"Date":"1150818","Code":"1521","Name":"大億","TradeVolume":"14472","TradeValue":"368915","OpeningPrice":"25.50","HighestPrice":"25.65","LowestPrice":"25.35","ClosingPrice":"25.45","Change":"-0.4500","Transaction":"23"},
{"Date":"1150818","Code":"1522","Name":"堤維西","TradeVolume":"306152","TradeValue":"8573643","OpeningPrice":"28.20","HighestPrice":"28.25","LowestPrice":"27.80","ClosingPrice":"27.90","Change":"-0.3000","Transaction":"344"},
{"Date":"1150818","Code":"1522A","Name":"堤維西甲特","TradeVolume":"16735","TradeValue":"848000","OpeningPrice":"50.60","HighestPrice":"50.80","LowestPrice":"50.60","ClosingPrice":"50.60","Change":"0.0000","Transaction":"11"},
{"Date":"1150818","Code":"1524","Name":"耿鼎","TradeVolume":"258698","TradeValue":"6964673","OpeningPrice":"27.05","HighestPrice":"27.15","LowestPrice":"26.80","ClosingPrice":"26.90","Change":"-0.1500","Transaction":"232"},
{"Date":"1150818","Code":"1525","Name":"江申","TradeVolume":"21212","TradeValue":"1403895","OpeningPrice":"66.00","HighestPrice":"67.30","LowestPrice":"64.30","ClosingPrice":"67.30","Change":"0.3000","Transaction":"83"},
{"Date":"1150818","Code":"1526","Name":"日馳","TradeVolume":"463909","TradeValue":"7778323","OpeningPrice":"17.35","HighestPrice":"17.35","LowestPrice":"16.55","ClosingPrice":"16.55","Change":"-0.6500","Transaction":"283"},
{"Date":"1150818","Code":"1527","Name":"鑽全","TradeVolume":"184547","TradeValue":"6123640","OpeningPrice":"32.80","HighestPrice":"33.35","LowestPrice":"32.80","ClosingPrice":"33.15","Change":"0.2000","Transaction":"174"},
{"Date":"1150818","Code":"1528","Name":"恩德","TradeVolume":"620789","TradeValue":"11765451","OpeningPrice":"19.10","HighestPrice":"19.40","LowestPrice":"18.70","ClosingPrice":"18.70","Change":"-0.4000","Transaction":"448"},
{"Date":"1150818","Code":"1529","Name":"樂事綠能","TradeVolume":"205953","TradeValue":"3469835","OpeningPrice":"16.90","HighestPrice":"16.95","LowestPrice":"16.75","ClosingPrice":"16.80","Change":"-0.2500","Transaction":"185"},
{"Date":"1150818","Code":"1530","Name":"亞崴","TradeVolume":"13002","TradeValue":"372226","OpeningPrice":"28.65","HighestPrice":"28.85","LowestPrice":"28.50","ClosingPrice":"28.55","Change":"-0.5000","Transaction":"110"},
{"Date":"1150818","Code":"1531","Name":"高林股","TradeVolume":"130613","TradeValue":"1694443","OpeningPrice":"12.95","HighestPrice":"13.00","LowestPrice":"12.90","ClosingPrice":"13.00","Change":"0.0500","Transaction":"91"},
{"Date":"1150818","Code":"1532","Name":"勤美","TradeVolume":"333404","TradeValue":"7476196","OpeningPrice":"22.50","HighestPrice":"22.55","LowestPrice":"22.35","ClosingPrice":"22.45","Change":"0.0500","Transaction":"199"},
{"Date":"1150818","Code":"1533","Name":"車王電","TradeVolume":"100651","TradeValue":"3137595","OpeningPrice":"31.40","HighestPrice":"31.50","LowestPrice":"30.95","ClosingPrice":"31.50","Change":"0.0000","Transaction":"99"},
{"Date":"1150818","Code":"1535","Name":"中宇","TradeVolume":"49256","TradeValue":"2266840","OpeningPrice":"45.90","HighestPrice":"46.35","LowestPrice":"45.85","ClosingPrice":"46.00","Change":"0.0000","Transaction":"53"},
{"Date":"1150818","Code":"1536","Name":"和大","TradeVolume":"1226080","TradeValue":"62044702","OpeningPrice":"51.30","HighestPrice":"51.40","LowestPrice":"50.10","ClosingPrice":"50.40","Change":"-1.0000","Transaction":"1173"},
{"Date":"1150818","Code":"1537","Name":"廣隆","TradeVolume":"479431","TradeValue":"61094777","OpeningPrice":"127.50","HighestPrice":"128.00","LowestPrice":"127.00","ClosingPrice":"127.50","Change":"0.0000","Transaction":"522"},
{"Date":"1150818","Code":"1538","Name":"正峰","TradeVolume":"1000","TradeValue":"9160","OpeningPrice":"9.16","HighestPrice":"9.16","LowestPrice":"9.16","ClosingPrice":"9.16","Change":"-0.0400","Transaction":"1"},
{"Date":"1150818","Code":"1539","Name":"巨庭","TradeVolume":"21295","TradeValue":"337047","OpeningPrice":"15.90","HighestPrice":"15.95","LowestPrice":"15.80","ClosingPrice":"15.80","Change":"-0.1500","Transaction":"20"},
{"Date":"1150818","Code":"1540","Name":"喬福","TradeVolume":"161456","TradeValue":"3079128","OpeningPrice":"19.20","HighestPrice":"19.25","LowestPrice":"18.90","ClosingPrice":"18.95","Change":"-0.2500","Transaction":"578"},
{"Date":"1150818","Code":"1541","Name":"錩泰","TradeVolume":"14257","TradeValue":"308233","OpeningPrice":"22.50","HighestPrice":"22.50","LowestPrice":"21.40","ClosingPrice":"22.25","Change":"0.4000","Transaction":"21"},
{"Date":"1150818","Code":"1558","Name":"伸興","TradeVolume":"112656","TradeValue":"11128989","OpeningPrice":"99.90","HighestPrice":"99.90","LowestPrice":"98.40","ClosingPrice":"98.90","Change":"-0.8000","Transaction":"114"},
{"Date":"1150818","Code":"1560","Name":"中砂","TradeVolume":"1743350","TradeValue":"1247446597","OpeningPrice":"742.00","HighestPrice":"743.00","LowestPrice":"704.00","ClosingPrice":"708.00","Change":"-34.0000","Transaction":"3526"},
{"Date":"1150818","Code":"1563","Name":"巧新","TradeVolume":"755565","TradeValue":"46547862","OpeningPrice":"62.00","HighestPrice":"62.70","LowestPrice":"60.90","ClosingPrice":"62.00","Change":"0.0000","Transaction":"1679"},
{"Date":"1150818","Code":"1568","Name":"倉佑","TradeVolume":"264710","TradeValue":"7682238","OpeningPrice":"29.50","HighestPrice":"29.55","LowestPrice":"28.75","ClosingPrice":"29.05","Change":"-0.5500","Transaction":"261"},
{"Date":"1150818","Code":"1582","Name":"信錦","TradeVolume":"388672","TradeValue":"28202978","OpeningPrice":"73.00","HighestPrice":"73.10","LowestPrice":"72.10","ClosingPrice":"72.80","Change":"-0.6000","Transaction":"430"},
{"Date":"1150818","Code":"1583","Name":"程泰","TradeVolume":"14190","TradeValue":"692683","OpeningPrice":"48.80","HighestPrice":"48.95","LowestPrice":"48.80","ClosingPrice":"48.80","Change":"-0.7000","Transaction":"61"},
{"Date":"1150818","Code":"1587","Name":"吉茂","TradeVolume":"212488","TradeValue":"5136812","OpeningPrice":"24.25","HighestPrice":"24.75","LowestPrice":"23.95","ClosingPrice":"23.95","Change":"-0.3000","Transaction":"206"},
{"Date":"1150818","Code":"1590","Name":"亞德客-KY","TradeVolume":"639957","TradeValue":"948942880","OpeningPrice":"1480.00","HighestPrice":"1515.00","LowestPrice":"1465.00","ClosingPrice":"1480.00","Change":"15.0000","Transaction":"1098"},
{"Date":"1150818","Code":"1597","Name":"直得","TradeVolume":"970461","TradeValue":"138070209","OpeningPrice":"147.00","HighestPrice":"149.00","LowestPrice":"137.00","ClosingPrice":"139.50","Change":"-5.5000","Transaction":"1578"},
{"Date":"1150818","Code":"1598","Name":"岱宇","TradeVolume":"743103","TradeValue":"14765798","OpeningPrice":"20.10","HighestPrice":"20.15","LowestPrice":"19.80","ClosingPrice":"19.85","Change":"-0.1500","Transaction":"181"},
{"Date":"1150818","Code":"1603","Name":"華電","TradeVolume":"171846","TradeValue":"5196220","OpeningPrice":"30.50","HighestPrice":"30.50","LowestPrice":"30.00","ClosingPrice":"30.35","Change":"-0.5500","Transaction":"266"},
{"Date":"1150818","Code":"1604","Name":"聲寶","TradeVolume":"69831","TradeValue":"1614361","OpeningPrice":"23.15","HighestPrice":"23.15","LowestPrice":"23.05","ClosingPrice":"23.10","Change":"0.0000","Transaction":"153"},
{"Date":"1150818","Code":"1605","Name":"華新","TradeVolume":"21511050","TradeValue":"808865934","OpeningPrice":"38.30","HighestPrice":"38.50","LowestPrice":"37.00","ClosingPrice":"37.10","Change":"-1.4000","Transaction":"11216"},
{"Date":"1150818","Code":"1608","Name":"華榮","TradeVolume":"3197293","TradeValue":"114214005","OpeningPrice":"36.35","HighestPrice":"36.45","LowestPrice":"35.25","ClosingPrice":"35.45","Change":"-0.9000","Transaction":"2073"},
{"Date":"1150818","Code":"1609","Name":"大亞","TradeVolume":"2448919","TradeValue":"90773474","OpeningPrice":"37.45","HighestPrice":"37.80","LowestPrice":"36.80","ClosingPrice":"36.95","Change":"-0.5000","Transaction":"1726"},
{"Date":"1150818","Code":"1611","Name":"中電","TradeVolume":"405305","TradeValue":"4911843","OpeningPrice":"12.15","HighestPrice":"12.20","LowestPrice":"12.05","ClosingPrice":"12.10","Change":"-0.0500","Transaction":"303"},
{"Date":"1150818","Code":"1612","Name":"宏泰","TradeVolume":"728999","TradeValue":"25088625","OpeningPrice":"34.20","HighestPrice":"34.65","LowestPrice":"34.10","ClosingPrice":"34.35","Change":"-0.1500","Transaction":"584"},
{"Date":"1150818","Code":"1614","Name":"三洋電","TradeVolume":"37510","TradeValue":"1147749","OpeningPrice":"30.65","HighestPrice":"30.65","LowestPrice":"30.50","ClosingPrice":"30.65","Change":"-0.0500","Transaction":"42"},
{"Date":"1150818","Code":"1615","Name":"大山","TradeVolume":"93290","TradeValue":"4068806","OpeningPrice":"43.60","HighestPrice":"44.00","LowestPrice":"43.50","ClosingPrice":"43.60","Change":"-0.3000","Transaction":"86"},
{"Date":"1150818","Code":"1616","Name":"億泰","TradeVolume":"176312","TradeValue":"3330627","OpeningPrice":"19.05","HighestPrice":"19.15","LowestPrice":"18.75","ClosingPrice":"18.75","Change":"-0.4500","Transaction":"194"},
{"Date":"1150818","Code":"1617","Name":"榮星","TradeVolume":"455555","TradeValue":"8155460","OpeningPrice":"18.20","HighestPrice":"18.40","LowestPrice":"17.60","ClosingPrice":"17.70","Change":"-0.5000","Transaction":"358"},
{"Date":"1150818","Code":"1618","Name":"合機","TradeVolume":"416660","TradeValue":"16068423","OpeningPrice":"38.70","HighestPrice":"38.90","LowestPrice":"38.20","ClosingPrice":"38.45","Change":"-0.5500","Transaction":"560"},
{"Date":"1150818","Code":"1623","Name":"大東電","TradeVolume":"75285","TradeValue":"15423161","OpeningPrice":"208.00","HighestPrice":"208.00","LowestPrice":"203.00","ClosingPrice":"205.00","Change":"-1.0000","Transaction":"172"},
{"Date":"1150818","Code":"1626","Name":"艾美特-KY","TradeVolume":"47791","TradeValue":"462042","OpeningPrice":"9.69","HighestPrice":"9.72","LowestPrice":"9.62","ClosingPrice":"9.66","Change":"-0.0300","Transaction":"132"},
{"Date":"1150818","Code":"1702","Name":"南僑","TradeVolume":"183521","TradeValue":"5887420","OpeningPrice":"32.00","HighestPrice":"32.15","LowestPrice":"32.00","ClosingPrice":"32.10","Change":"-0.0500","Transaction":"173"},
{"Date":"1150818","Code":"1707","Name":"葡萄王","TradeVolume":"422057","TradeValue":"37796553","OpeningPrice":"90.60","HighestPrice":"90.70","LowestPrice":"89.10","ClosingPrice":"89.20","Change":"-1.4000","Transaction":"598"},
{"Date":"1150818","Code":"1708","Name":"東鹼","TradeVolume":"3299660","TradeValue":"163960559","OpeningPrice":"49.00","HighestPrice":"50.30","LowestPrice":"48.80","ClosingPrice":"50.10","Change":"1.3000","Transaction":"2836"},
{"Date":"1150818","Code":"1709","Name":"和益","TradeVolume":"7855737","TradeValue":"252229801","OpeningPrice":"32.55","HighestPrice":"33.25","LowestPrice":"30.95","ClosingPrice":"32.70","Change":"-0.0500","Transaction":"5774"},
{"Date":"1150818","Code":"1710","Name":"東聯","TradeVolume":"2709606","TradeValue":"40691357","OpeningPrice":"15.10","HighestPrice":"15.25","LowestPrice":"14.85","ClosingPrice":"15.00","Change":"-0.2000","Transaction":"1109"},
{"Date":"1150818","Code":"1711","Name":"永光","TradeVolume":"3032634","TradeValue":"117249479","OpeningPrice":"39.20","HighestPrice":"39.40","LowestPrice":"38.35","ClosingPrice":"38.45","Change":"-1.1000","Transaction":"2588"},
{"Date":"1150818","Code":"1712","Name":"興農","TradeVolume":"925901","TradeValue":"36250476","OpeningPrice":"38.95","HighestPrice":"39.40","LowestPrice":"38.90","ClosingPrice":"39.40","Change":"0.4500","Transaction":"765"},
{"Date":"1150818","Code":"1713","Name":"國化","TradeVolume":"106975","TradeValue":"4720875","OpeningPrice":"44.40","HighestPrice":"44.45","LowestPrice":"44.05","ClosingPrice":"44.10","Change":"-0.3000","Transaction":"77"},
{"Date":"1150818","Code":"1714","Name":"和桐","TradeVolume":"13519524","TradeValue":"227209142","OpeningPrice":"17.20","HighestPrice":"17.30","LowestPrice":"16.55","ClosingPrice":"16.90","Change":"-0.2500","Transaction":"5791"},
{"Date":"1150818","Code":"1717","Name":"長興","TradeVolume":"7562403","TradeValue":"534197468","OpeningPrice":"72.10","HighestPrice":"72.20","LowestPrice":"69.60","ClosingPrice":"70.50","Change":"-1.3000","Transaction":"6760"},
{"Date":"1150818","Code":"1718","Name":"中纖","TradeVolume":"17269581","TradeValue":"181752410","OpeningPrice":"10.65","HighestPrice":"10.80","LowestPrice":"10.35","ClosingPrice":"10.50","Change":"-0.1500","Transaction":"5653"},
{"Date":"1150818","Code":"1720","Name":"生達","TradeVolume":"148026","TradeValue":"8260103","OpeningPrice":"55.90","HighestPrice":"56.00","LowestPrice":"55.70","ClosingPrice":"55.90","Change":"0.0000","Transaction":"168"},
{"Date":"1150818","Code":"1721","Name":"三晃","TradeVolume":"470755","TradeValue":"9286664","OpeningPrice":"20.40","HighestPrice":"20.40","LowestPrice":"19.60","ClosingPrice":"19.65","Change":"-0.3500","Transaction":"416"},
{"Date":"1150818","Code":"1722","Name":"台肥","TradeVolume":"1906158","TradeValue":"87276675","OpeningPrice":"45.60","HighestPrice":"46.00","LowestPrice":"45.55","ClosingPrice":"45.90","Change":"0.4000","Transaction":"1390"},
{"Date":"1150818","Code":"1723","Name":"中碳","TradeVolume":"508980","TradeValue":"44103823","OpeningPrice":"87.10","HighestPrice":"88.20","LowestPrice":"85.30","ClosingPrice":"86.40","Change":"-0.7000","Transaction":"867"},
{"Date":"1150818","Code":"1725","Name":"元禎","TradeVolume":"31221","TradeValue":"962143","OpeningPrice":"30.90","HighestPrice":"30.95","LowestPrice":"30.70","ClosingPrice":"30.70","Change":"-0.4000","Transaction":"34"},
{"Date":"1150818","Code":"1726","Name":"永記","TradeVolume":"42979","TradeValue":"3325018","OpeningPrice":"77.60","HighestPrice":"77.70","LowestPrice":"76.90","ClosingPrice":"77.20","Change":"-0.4000","Transaction":"233"},
{"Date":"1150818","Code":"1727","Name":"中華化","TradeVolume":"14542729","TradeValue":"1259389913","OpeningPrice":"84.20","HighestPrice":"90.80","LowestPrice":"83.20","ClosingPrice":"89.10","Change":"6.5000","Transaction":"10650"},
{"Date":"1150818","Code":"1730","Name":"花仙子","TradeVolume":"20290","TradeValue":"1043488","OpeningPrice":"51.10","HighestPrice":"51.60","LowestPrice":"51.10","ClosingPrice":"51.30","Change":"0.0000","Transaction":"30"},
{"Date":"1150818","Code":"1731","Name":"美吾華","TradeVolume":"89808","TradeValue":"1864219","OpeningPrice":"20.80","HighestPrice":"20.80","LowestPrice":"20.65","ClosingPrice":"20.70","Change":"-0.1000","Transaction":"77"},
{"Date":"1150818","Code":"1732","Name":"毛寶","TradeVolume":"35315","TradeValue":"922580","OpeningPrice":"26.05","HighestPrice":"26.30","LowestPrice":"26.00","ClosingPrice":"26.10","Change":"-0.0500","Transaction":"49"},
{"Date":"1150818","Code":"1733","Name":"五鼎","TradeVolume":"72474","TradeValue":"2248853","OpeningPrice":"31.10","HighestPrice":"31.30","LowestPrice":"30.90","ClosingPrice":"31.25","Change":"0.2000","Transaction":"102"},
{"Date":"1150818","Code":"1734","Name":"杏輝","TradeVolume":"138772","TradeValue":"4400402","OpeningPrice":"31.65","HighestPrice":"31.80","LowestPrice":"31.55","ClosingPrice":"31.65","Change":"0.0000","Transaction":"145"},
{"Date":"1150818","Code":"1735","Name":"日勝化","TradeVolume":"37995","TradeValue":"770337","OpeningPrice":"20.40","HighestPrice":"20.40","LowestPrice":"20.10","ClosingPrice":"20.10","Change":"-0.5500","Transaction":"99"},
{"Date":"1150818","Code":"1736","Name":"喬山","TradeVolume":"446959","TradeValue":"57382419","OpeningPrice":"131.50","HighestPrice":"131.50","LowestPrice":"126.50","ClosingPrice":"129.00","Change":"-2.5000","Transaction":"496"},
{"Date":"1150818","Code":"1737","Name":"臺鹽","TradeVolume":"115872","TradeValue":"3722676","OpeningPrice":"32.05","HighestPrice":"32.20","LowestPrice":"32.05","ClosingPrice":"32.20","Change":"0.1500","Transaction":"153"},
{"Date":"1150818","Code":"1752","Name":"南光","TradeVolume":"26587","TradeValue":"845720","OpeningPrice":"31.85","HighestPrice":"31.90","LowestPrice":"31.70","ClosingPrice":"31.80","Change":"-0.0500","Transaction":"31"},
{"Date":"1150818","Code":"1760","Name":"寶齡富錦","TradeVolume":"94610","TradeValue":"5529394","OpeningPrice":"58.40","HighestPrice":"59.00","LowestPrice":"58.20","ClosingPrice":"58.30","Change":"-0.1000","Transaction":"111"},
{"Date":"1150818","Code":"1762","Name":"中化生","TradeVolume":"85877","TradeValue":"2977128","OpeningPrice":"35.25","HighestPrice":"35.25","LowestPrice":"34.50","ClosingPrice":"34.65","Change":"-0.3500","Transaction":"183"},
{"Date":"1150818","Code":"1773","Name":"勝一","TradeVolume":"372639","TradeValue":"57918067","OpeningPrice":"157.00","HighestPrice":"157.00","LowestPrice":"154.50","ClosingPrice":"155.00","Change":"-2.5000","Transaction":"559"},
{"Date":"1150818","Code":"1776","Name":"展宇","TradeVolume":"115246","TradeValue":"1947146","OpeningPrice":"16.90","HighestPrice":"17.05","LowestPrice":"16.75","ClosingPrice":"16.95","Change":"-0.1500","Transaction":"92"},
{"Date":"1150818","Code":"1783","Name":"和康生","TradeVolume":"97684","TradeValue":"3916079","OpeningPrice":"40.25","HighestPrice":"40.40","LowestPrice":"39.95","ClosingPrice":"40.00","Change":"-0.2500","Transaction":"51"},
{"Date":"1150818","Code":"1786","Name":"科妍","TradeVolume":"169638","TradeValue":"8451860","OpeningPrice":"49.40","HighestPrice":"50.50","LowestPrice":"49.40","ClosingPrice":"49.55","Change":"-0.2500","Transaction":"124"},
{"Date":"1150818","Code":"1789","Name":"神隆","TradeVolume":"373051","TradeValue":"6997833","OpeningPrice":"18.75","HighestPrice":"19.00","LowestPrice":"18.55","ClosingPrice":"18.80","Change":"-0.2000","Transaction":"275"},
{"Date":"1150818","Code":"1795","Name":"美時","TradeVolume":"702196","TradeValue":"128967274","OpeningPrice":"183.00","HighestPrice":"185.00","LowestPrice":"182.00","ClosingPrice":"184.00","Change":"0.5000","Transaction":"886"},
{"Date":"1150818","Code":"1802","Name":"台玻","TradeVolume":"30343307","TradeValue":"1762486663","OpeningPrice":"59.00","HighestPrice":"59.80","LowestPrice":"56.50","ClosingPrice":"56.50","Change":"-2.3000","Transaction":"19863"},
{"Date":"1150818","Code":"1805","Name":"寶徠","TradeVolume":"60542","TradeValue":"605250","OpeningPrice":"9.90","HighestPrice":"10.05","LowestPrice":"9.90","ClosingPrice":"10.05","Change":"0.0900","Transaction":"50"},
{"Date":"1150818","Code":"1806","Name":"冠軍","TradeVolume":"518607","TradeValue":"4151486","OpeningPrice":"7.94","HighestPrice":"8.08","LowestPrice":"7.86","ClosingPrice":"8.02","Change":"0.1600","Transaction":"377"},
{"Date":"1150818","Code":"1808","Name":"潤隆","TradeVolume":"516786","TradeValue":"17028228","OpeningPrice":"32.75","HighestPrice":"33.20","LowestPrice":"32.60","ClosingPrice":"32.85","Change":"-0.1500","Transaction":"750"},
{"Date":"1150818","Code":"1809","Name":"中釉","TradeVolume":"1224201","TradeValue":"47236816","OpeningPrice":"39.45","HighestPrice":"39.65","LowestPrice":"38.00","ClosingPrice":"38.00","Change":"-1.3500","Transaction":"1090"},
{"Date":"1150818","Code":"1810","Name":"和成","TradeVolume":"16581414","TradeValue":"450533170","OpeningPrice":"26.00","HighestPrice":"28.45","LowestPrice":"26.00","ClosingPrice":"26.85","Change":"0.6500","Transaction":"9189"},
{"Date":"1150818","Code":"1817","Name":"凱撒衛","TradeVolume":"46739","TradeValue":"1871405","OpeningPrice":"40.45","HighestPrice":"40.45","LowestPrice":"39.80","ClosingPrice":"39.85","Change":"-0.1500","Transaction":"130"},
{"Date":"1150818","Code":"1903","Name":"士紙","TradeVolume":"53137","TradeValue":"2519992","OpeningPrice":"47.50","HighestPrice":"47.65","LowestPrice":"47.25","ClosingPrice":"47.40","Change":"-0.2500","Transaction":"65"},
{"Date":"1150818","Code":"1904","Name":"正隆","TradeVolume":"1781199","TradeValue":"43601815","OpeningPrice":"24.70","HighestPrice":"24.90","LowestPrice":"24.30","ClosingPrice":"24.55","Change":"-0.2500","Transaction":"1481"},
{"Date":"1150818","Code":"1905","Name":"華紙","TradeVolume":"1191229","TradeValue":"15768172","OpeningPrice":"13.40","HighestPrice":"13.45","LowestPrice":"13.15","ClosingPrice":"13.20","Change":"-0.2500","Transaction":"692"},
{"Date":"1150818","Code":"1906","Name":"寶隆","TradeVolume":"46259","TradeValue":"527636","OpeningPrice":"11.45","HighestPrice":"11.45","LowestPrice":"11.40","ClosingPrice":"11.40","Change":"-0.1500","Transaction":"44"},
{"Date":"1150818","Code":"1907","Name":"永豐餘","TradeVolume":"755371","TradeValue":"22052242","OpeningPrice":"29.00","HighestPrice":"29.40","LowestPrice":"29.00","ClosingPrice":"29.30","Change":"-0.1000","Transaction":"664"},
{"Date":"1150818","Code":"1909","Name":"榮成","TradeVolume":"7382221","TradeValue":"81504442","OpeningPrice":"11.15","HighestPrice":"11.30","LowestPrice":"10.90","ClosingPrice":"11.10","Change":"-0.3500","Transaction":"2469"},
{"Date":"1150818","Code":"2002","Name":"中鋼","TradeVolume":"18138961","TradeValue":"343481058","OpeningPrice":"18.85","HighestPrice":"19.00","LowestPrice":"18.85","ClosingPrice":"18.95","Change":"0.1000","Transaction":"6617"},
{"Date":"1150818","Code":"2002A","Name":"中鋼特","TradeVolume":"13450","TradeValue":"502511","OpeningPrice":"37.35","HighestPrice":"37.40","LowestPrice":"37.30","ClosingPrice":"37.40","Change":"0.1000","Transaction":"20"},
{"Date":"1150818","Code":"2006","Name":"東和鋼鐵","TradeVolume":"1884791","TradeValue":"150494163","OpeningPrice":"79.20","HighestPrice":"81.00","LowestPrice":"78.50","ClosingPrice":"80.80","Change":"0.8000","Transaction":"3206"},
{"Date":"1150818","Code":"2007","Name":"燁興","TradeVolume":"181607","TradeValue":"1270153","OpeningPrice":"6.98","HighestPrice":"7.02","LowestPrice":"6.98","ClosingPrice":"6.98","Change":"-0.0600","Transaction":"93"},
{"Date":"1150818","Code":"2008","Name":"高興昌","TradeVolume":"10330","TradeValue":"316956","OpeningPrice":"30.65","HighestPrice":"30.75","LowestPrice":"30.65","ClosingPrice":"30.65","Change":"-0.4500","Transaction":"12"},
{"Date":"1150818","Code":"2009","Name":"第一銅","TradeVolume":"1060555","TradeValue":"41271948","OpeningPrice":"39.05","HighestPrice":"39.35","LowestPrice":"38.70","ClosingPrice":"38.75","Change":"-0.6500","Transaction":"1089"},
{"Date":"1150818","Code":"2010","Name":"春源","TradeVolume":"817114","TradeValue":"18529753","OpeningPrice":"22.60","HighestPrice":"22.85","LowestPrice":"22.50","ClosingPrice":"22.75","Change":"-0.0500","Transaction":"465"},
{"Date":"1150818","Code":"2012","Name":"春雨","TradeVolume":"64565","TradeValue":"968334","OpeningPrice":"15.10","HighestPrice":"15.20","LowestPrice":"14.95","ClosingPrice":"14.95","Change":"-0.2500","Transaction":"64"},
{"Date":"1150818","Code":"2013","Name":"中鋼構","TradeVolume":"85134","TradeValue":"3495296","OpeningPrice":"40.90","HighestPrice":"41.20","LowestPrice":"40.85","ClosingPrice":"40.95","Change":"-0.2000","Transaction":"114"},
{"Date":"1150818","Code":"2014","Name":"中鴻","TradeVolume":"1459226","TradeValue":"24751046","OpeningPrice":"16.95","HighestPrice":"17.10","LowestPrice":"16.90","ClosingPrice":"16.95","Change":"-0.1500","Transaction":"687"},
{"Date":"1150818","Code":"2015","Name":"豐興","TradeVolume":"119661","TradeValue":"7535931","OpeningPrice":"62.50","HighestPrice":"63.20","LowestPrice":"62.50","ClosingPrice":"63.10","Change":"-0.1000","Transaction":"128"},
{"Date":"1150818","Code":"2017","Name":"官田鋼","TradeVolume":"603515","TradeValue":"5348478","OpeningPrice":"8.75","HighestPrice":"8.95","LowestPrice":"8.75","ClosingPrice":"8.90","Change":"0.1700","Transaction":"321"},
{"Date":"1150818","Code":"2020","Name":"美亞","TradeVolume":"167901","TradeValue":"3620050","OpeningPrice":"21.70","HighestPrice":"21.70","LowestPrice":"21.40","ClosingPrice":"21.45","Change":"-0.2500","Transaction":"150"},
{"Date":"1150818","Code":"2022","Name":"聚亨","TradeVolume":"260933","TradeValue":"1995467","OpeningPrice":"7.64","HighestPrice":"7.68","LowestPrice":"7.62","ClosingPrice":"7.64","Change":"0.0300","Transaction":"151"},
{"Date":"1150818","Code":"2023","Name":"燁輝","TradeVolume":"997611","TradeValue":"13820218","OpeningPrice":"13.75","HighestPrice":"13.95","LowestPrice":"13.70","ClosingPrice":"13.90","Change":"0.1500","Transaction":"490"},
{"Date":"1150818","Code":"2024","Name":"志聯","TradeVolume":"5310","TradeValue":"71164","OpeningPrice":"13.50","HighestPrice":"13.50","LowestPrice":"13.30","ClosingPrice":"13.30","Change":"-0.2000","Transaction":"32"},
{"Date":"1150818","Code":"2025","Name":"千興","TradeVolume":"287223","TradeValue":"3619406","OpeningPrice":"12.65","HighestPrice":"12.70","LowestPrice":"12.50","ClosingPrice":"12.70","Change":"0.0000","Transaction":"142"},
{"Date":"1150818","Code":"2027","Name":"大成鋼","TradeVolume":"15806951","TradeValue":"780855954","OpeningPrice":"49.30","HighestPrice":"50.20","LowestPrice":"48.80","ClosingPrice":"49.70","Change":"-0.3000","Transaction":"12058"},
{"Date":"1150818","Code":"2028","Name":"威致","TradeVolume":"69276","TradeValue":"1088766","OpeningPrice":"15.80","HighestPrice":"15.90","LowestPrice":"15.55","ClosingPrice":"15.55","Change":"0.0000","Transaction":"52"},
{"Date":"1150818","Code":"2029","Name":"盛餘","TradeVolume":"396546","TradeValue":"8601775","OpeningPrice":"21.60","HighestPrice":"21.80","LowestPrice":"21.45","ClosingPrice":"21.80","Change":"0.2000","Transaction":"233"},
{"Date":"1150818","Code":"2030","Name":"彰源","TradeVolume":"3118455","TradeValue":"65293807","OpeningPrice":"21.00","HighestPrice":"21.30","LowestPrice":"20.70","ClosingPrice":"20.85","Change":"0.3000","Transaction":"1840"},
{"Date":"1150818","Code":"2031","Name":"新光鋼","TradeVolume":"1289423","TradeValue":"56836921","OpeningPrice":"44.25","HighestPrice":"44.40","LowestPrice":"43.70","ClosingPrice":"44.35","Change":"0.2000","Transaction":"1124"},
{"Date":"1150818","Code":"2032","Name":"新鋼","TradeVolume":"172607","TradeValue":"2875849","OpeningPrice":"16.70","HighestPrice":"16.80","LowestPrice":"16.60","ClosingPrice":"16.60","Change":"-0.1000","Transaction":"104"},
{"Date":"1150818","Code":"2033","Name":"佳大","TradeVolume":"1383605","TradeValue":"29233046","OpeningPrice":"22.15","HighestPrice":"22.30","LowestPrice":"21.25","ClosingPrice":"22.00","Change":"0.0500","Transaction":"514"},
{"Date":"1150818","Code":"2034","Name":"允強","TradeVolume":"549914","TradeValue":"10895421","OpeningPrice":"19.95","HighestPrice":"20.00","LowestPrice":"19.70","ClosingPrice":"19.80","Change":"-0.1500","Transaction":"366"},
{"Date":"1150818","Code":"2038","Name":"海光","TradeVolume":"142019","TradeValue":"1777782","OpeningPrice":"12.60","HighestPrice":"12.65","LowestPrice":"12.45","ClosingPrice":"12.55","Change":"-0.0500","Transaction":"143"},
{"Date":"1150818","Code":"2049","Name":"上銀","TradeVolume":"4108074","TradeValue":"1532437525","OpeningPrice":"383.00","HighestPrice":"385.00","LowestPrice":"366.00","ClosingPrice":"368.00","Change":"-13.5000","Transaction":"6673"},
{"Date":"1150818","Code":"2059","Name":"川湖","TradeVolume":"1536780","TradeValue":"22333837445","OpeningPrice":"14105.00","HighestPrice":"15085.00","LowestPrice":"13965.00","ClosingPrice":"14370.00","Change":"620.0000","Transaction":"14901"},
{"Date":"1150818","Code":"2062","Name":"橋椿","TradeVolume":"79753","TradeValue":"1491945","OpeningPrice":"18.80","HighestPrice":"18.80","LowestPrice":"18.60","ClosingPrice":"18.65","Change":"-0.1500","Transaction":"74"},
{"Date":"1150818","Code":"2069","Name":"運錩","TradeVolume":"236042","TradeValue":"4676146","OpeningPrice":"19.85","HighestPrice":"19.85","LowestPrice":"19.75","ClosingPrice":"19.85","Change":"0.0000","Transaction":"160"},
{"Date":"1150818","Code":"2072","Name":"世紀風電","TradeVolume":"258512","TradeValue":"39245281","OpeningPrice":"151.50","HighestPrice":"153.00","LowestPrice":"151.00","ClosingPrice":"151.50","Change":"0.0000","Transaction":"279"},
{"Date":"1150818","Code":"2101","Name":"南港","TradeVolume":"1542418","TradeValue":"49245182","OpeningPrice":"31.70","HighestPrice":"32.20","LowestPrice":"31.60","ClosingPrice":"32.00","Change":"0.1000","Transaction":"1080"},
{"Date":"1150818","Code":"2102","Name":"泰豐","TradeVolume":"138306","TradeValue":"2588332","OpeningPrice":"18.60","HighestPrice":"18.85","LowestPrice":"18.60","ClosingPrice":"18.65","Change":"-0.1000","Transaction":"118"},
{"Date":"1150818","Code":"2103","Name":"台橡","TradeVolume":"5082989","TradeValue":"140152045","OpeningPrice":"27.50","HighestPrice":"28.00","LowestPrice":"27.25","ClosingPrice":"27.85","Change":"0.3500","Transaction":"2544"},
{"Date":"1150818","Code":"2104","Name":"國際中橡","TradeVolume":"1982208","TradeValue":"20500373","OpeningPrice":"10.35","HighestPrice":"10.40","LowestPrice":"10.25","ClosingPrice":"10.35","Change":"-0.0500","Transaction":"1121"},
{"Date":"1150818","Code":"2105","Name":"正新","TradeVolume":"5776609","TradeValue":"178493262","OpeningPrice":"30.65","HighestPrice":"31.15","LowestPrice":"30.60","ClosingPrice":"31.10","Change":"0.3500","Transaction":"2778"},
{"Date":"1150818","Code":"2106","Name":"建大","TradeVolume":"1977600","TradeValue":"34384970","OpeningPrice":"17.45","HighestPrice":"17.50","LowestPrice":"17.25","ClosingPrice":"17.40","Change":"-0.1500","Transaction":"1122"},
{"Date":"1150818","Code":"2107","Name":"厚生","TradeVolume":"328833","TradeValue":"8526906","OpeningPrice":"25.70","HighestPrice":"26.10","LowestPrice":"25.70","ClosingPrice":"25.95","Change":"0.2000","Transaction":"198"},
{"Date":"1150818","Code":"2108","Name":"南帝","TradeVolume":"878920","TradeValue":"26073815","OpeningPrice":"29.50","HighestPrice":"30.00","LowestPrice":"29.40","ClosingPrice":"29.45","Change":"-0.0500","Transaction":"605"},
{"Date":"1150818","Code":"2109","Name":"華豐","TradeVolume":"57653","TradeValue":"844388","OpeningPrice":"14.65","HighestPrice":"14.70","LowestPrice":"14.60","ClosingPrice":"14.60","Change":"-0.0500","Transaction":"54"},
{"Date":"1150818","Code":"2114","Name":"鑫永銓","TradeVolume":"24274","TradeValue":"2140473","OpeningPrice":"88.00","HighestPrice":"88.60","LowestPrice":"88.00","ClosingPrice":"88.00","Change":"-0.4000","Transaction":"37"},
{"Date":"1150818","Code":"2115","Name":"六暉-KY","TradeVolume":"48289","TradeValue":"1110905","OpeningPrice":"22.90","HighestPrice":"23.25","LowestPrice":"22.90","ClosingPrice":"22.95","Change":"-0.2500","Transaction":"48"},
{"Date":"1150818","Code":"2201","Name":"裕隆","TradeVolume":"2201883","TradeValue":"62391048","OpeningPrice":"28.50","HighestPrice":"28.75","LowestPrice":"28.20","ClosingPrice":"28.25","Change":"-0.5000","Transaction":"1137"},
{"Date":"1150818","Code":"2204","Name":"中華","TradeVolume":"558858","TradeValue":"29265029","OpeningPrice":"52.40","HighestPrice":"52.70","LowestPrice":"52.00","ClosingPrice":"52.50","Change":"-0.1000","Transaction":"632"},
{"Date":"1150818","Code":"2206","Name":"三陽工業","TradeVolume":"628569","TradeValue":"39077086","OpeningPrice":"61.80","HighestPrice":"62.50","LowestPrice":"61.70","ClosingPrice":"62.40","Change":"0.6000","Transaction":"614"},
{"Date":"1150818","Code":"2207","Name":"和泰車","TradeVolume":"214905","TradeValue":"109969791","OpeningPrice":"511.00","HighestPrice":"514.00","LowestPrice":"509.00","ClosingPrice":"512.00","Change":"-3.0000","Transaction":"541"},
{"Date":"1150818","Code":"2208","Name":"台船","TradeVolume":"3045989","TradeValue":"59361030","OpeningPrice":"19.50","HighestPrice":"19.85","LowestPrice":"19.25","ClosingPrice":"19.40","Change":"-0.1500","Transaction":"1818"},
{"Date":"1150818","Code":"2211","Name":"長榮鋼","TradeVolume":"844847","TradeValue":"68177120","OpeningPrice":"80.80","HighestPrice":"81.10","LowestPrice":"80.40","ClosingPrice":"80.90","Change":"-0.1000","Transaction":"816"},
{"Date":"1150818","Code":"2227","Name":"裕日車","TradeVolume":"29231","TradeValue":"1416012","OpeningPrice":"48.35","HighestPrice":"48.50","LowestPrice":"48.35","ClosingPrice":"48.40","Change":"-0.3500","Transaction":"48"},
{"Date":"1150818","Code":"2228","Name":"劍麟","TradeVolume":"87335","TradeValue":"6686765","OpeningPrice":"77.90","HighestPrice":"77.90","LowestPrice":"76.00","ClosingPrice":"76.40","Change":"-1.4000","Transaction":"220"},
{"Date":"1150818","Code":"2231","Name":"為升","TradeVolume":"255344","TradeValue":"24724720","OpeningPrice":"97.30","HighestPrice":"98.50","LowestPrice":"96.00","ClosingPrice":"96.00","Change":"-2.0000","Transaction":"346"},
{"Date":"1150818","Code":"2233","Name":"宇隆","TradeVolume":"742838","TradeValue":"144754676","OpeningPrice":"196.00","HighestPrice":"201.00","LowestPrice":"190.50","ClosingPrice":"192.50","Change":"-3.5000","Transaction":"1002"},
{"Date":"1150818","Code":"2236","Name":"百達-KY","TradeVolume":"204908","TradeValue":"25077384","OpeningPrice":"122.50","HighestPrice":"124.00","LowestPrice":"120.50","ClosingPrice":"124.00","Change":"1.5000","Transaction":"195"},
{"Date":"1150818","Code":"2237","Name":"華德動能-創","TradeVolume":"278179","TradeValue":"7545900","OpeningPrice":"27.10","HighestPrice":"27.35","LowestPrice":"26.85","ClosingPrice":"27.15","Change":"0.0500","Transaction":"155"},
{"Date":"1150818","Code":"2239","Name":"英利-KY","TradeVolume":"24000","TradeValue":"461650","OpeningPrice":"19.05","HighestPrice":"19.40","LowestPrice":"19.05","ClosingPrice":"19.30","Change":"0.0000","Transaction":"23"},
{"Date":"1150818","Code":"2241","Name":"艾姆勒","TradeVolume":"201108","TradeValue":"6451434","OpeningPrice":"32.05","HighestPrice":"32.50","LowestPrice":"31.70","ClosingPrice":"31.90","Change":"-0.1000","Transaction":"182"},
{"Date":"1150818","Code":"2243","Name":"宏旭-KY","TradeVolume":"160442","TradeValue":"6333023","OpeningPrice":"41.00","HighestPrice":"41.00","LowestPrice":"39.05","ClosingPrice":"39.75","Change":"-0.2500","Transaction":"307"},
{"Date":"1150818","Code":"2247","Name":"汎德永業","TradeVolume":"20589","TradeValue":"4566465","OpeningPrice":"223.50","HighestPrice":"223.50","LowestPrice":"221.00","ClosingPrice":"222.00","Change":"-1.5000","Transaction":"218"},
{"Date":"1150818","Code":"2248","Name":"華勝-KY","TradeVolume":"82677","TradeValue":"4942830","OpeningPrice":"59.90","HighestPrice":"60.00","LowestPrice":"58.80","ClosingPrice":"60.00","Change":"0.5000","Transaction":"77"},
{"Date":"1150818","Code":"2250","Name":"IKKA-KY","TradeVolume":"102092","TradeValue":"6164310","OpeningPrice":"60.80","HighestPrice":"61.20","LowestPrice":"60.10","ClosingPrice":"60.30","Change":"-0.2000","Transaction":"102"},
{"Date":"1150818","Code":"2254","Name":"巨鎧精密-創","TradeVolume":"0","TradeValue":"0","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"0"},
{"Date":"1150818","Code":"2258","Name":"鴻華先進-創","TradeVolume":"253308","TradeValue":"7912075","OpeningPrice":"31.15","HighestPrice":"31.50","LowestPrice":"31.10","ClosingPrice":"31.15","Change":"-0.4500","Transaction":"237"},
{"Date":"1150818","Code":"2301","Name":"光寶科","TradeVolume":"40919145","TradeValue":"11210414678","OpeningPrice":"266.00","HighestPrice":"279.50","LowestPrice":"265.00","ClosingPrice":"273.50","Change":"10.0000","Transaction":"47812"},
{"Date":"1150818","Code":"2302","Name":"麗正","TradeVolume":"9804427","TradeValue":"442503012","OpeningPrice":"42.40","HighestPrice":"45.95","LowestPrice":"42.40","ClosingPrice":"45.30","Change":"2.1000","Transaction":"7178"},
{"Date":"1150818","Code":"2303","Name":"聯電","TradeVolume":"91483851","TradeValue":"10982956667","OpeningPrice":"122.50","HighestPrice":"124.00","LowestPrice":"117.50","ClosingPrice":"119.00","Change":"-2.5000","Transaction":"67680"},
{"Date":"1150818","Code":"2305","Name":"全友","TradeVolume":"2953159","TradeValue":"83452762","OpeningPrice":"28.70","HighestPrice":"29.40","LowestPrice":"27.60","ClosingPrice":"27.60","Change":"-0.9500","Transaction":"1921"},
{"Date":"1150818","Code":"2308","Name":"台達電","TradeVolume":"11391040","TradeValue":"21003129783","OpeningPrice":"1900.00","HighestPrice":"1905.00","LowestPrice":"1820.00","ClosingPrice":"1820.00","Change":"-65.0000","Transaction":"47877"},
{"Date":"1150818","Code":"2312","Name":"金寶","TradeVolume":"12896324","TradeValue":"415519966","OpeningPrice":"33.10","HighestPrice":"33.10","LowestPrice":"31.65","ClosingPrice":"31.95","Change":"-1.1000","Transaction":"7038"},
{"Date":"1150818","Code":"2313","Name":"華通","TradeVolume":"15115726","TradeValue":"3195880936","OpeningPrice":"212.50","HighestPrice":"214.00","LowestPrice":"209.00","ClosingPrice":"211.00","Change":"0.0000","Transaction":"13823"},
{"Date":"1150818","Code":"2314","Name":"台揚","TradeVolume":"110505","TradeValue":"1223575","OpeningPrice":"11.10","HighestPrice":"11.10","LowestPrice":"11.05","ClosingPrice":"11.05","Change":"-0.0500","Transaction":"144"},
{"Date":"1150818","Code":"2316","Name":"楠梓電","TradeVolume":"3092112","TradeValue":"499378642","OpeningPrice":"168.00","HighestPrice":"168.50","LowestPrice":"158.50","ClosingPrice":"159.00","Change":"-8.0000","Transaction":"3381"},
{"Date":"1150818","Code":"2317","Name":"鴻海","TradeVolume":"50539577","TradeValue":"12658290499","OpeningPrice":"255.00","HighestPrice":"256.50","LowestPrice":"247.50","ClosingPrice":"249.00","Change":"-6.0000","Transaction":"65356"},
{"Date":"1150818","Code":"2321","Name":"東訊","TradeVolume":"5580","TradeValue":"83483","OpeningPrice":"14.95","HighestPrice":"15.00","LowestPrice":"14.95","ClosingPrice":"15.00","Change":"-0.3000","Transaction":"9"},
{"Date":"1150818","Code":"2323","Name":"中環","TradeVolume":"15410482","TradeValue":"175140300","OpeningPrice":"11.60","HighestPrice":"11.80","LowestPrice":"11.00","ClosingPrice":"11.10","Change":"-0.6000","Transaction":"5142"},
{"Date":"1150818","Code":"2324","Name":"仁寶","TradeVolume":"138341095","TradeValue":"5688895919","OpeningPrice":"41.75","HighestPrice":"43.20","LowestPrice":"40.15","ClosingPrice":"40.60","Change":"-1.0500","Transaction":"52996"},
{"Date":"1150818","Code":"2327","Name":"國巨*","TradeVolume":"37659843","TradeValue":"22276025528","OpeningPrice":"614.00","HighestPrice":"615.00","LowestPrice":"574.00","ClosingPrice":"576.00","Change":"-32.0000","Transaction":"106546"},
{"Date":"1150818","Code":"2328","Name":"廣宇","TradeVolume":"1846796","TradeValue":"82108450","OpeningPrice":"45.50","HighestPrice":"45.55","LowestPrice":"43.90","ClosingPrice":"43.90","Change":"-1.5000","Transaction":"1826"},
{"Date":"1150818","Code":"2329","Name":"華泰","TradeVolume":"2175416","TradeValue":"94781878","OpeningPrice":"44.00","HighestPrice":"44.50","LowestPrice":"43.00","ClosingPrice":"43.10","Change":"-1.1000","Transaction":"2300"},
{"Date":"1150818","Code":"2330","Name":"台積電","TradeVolume":"19997213","TradeValue":"47742904360","OpeningPrice":"2415.00","HighestPrice":"2415.00","LowestPrice":"2375.00","ClosingPrice":"2380.00","Change":"-20.0000","Transaction":"102735"},
{"Date":"1150818","Code":"2331","Name":"精英","TradeVolume":"3844534","TradeValue":"76482540","OpeningPrice":"19.65","HighestPrice":"20.50","LowestPrice":"19.30","ClosingPrice":"20.25","Change":"0.4500","Transaction":"1758"},
{"Date":"1150818","Code":"2332","Name":"友訊","TradeVolume":"21007891","TradeValue":"448228302","OpeningPrice":"22.00","HighestPrice":"22.05","LowestPrice":"21.00","ClosingPrice":"21.00","Change":"-1.0000","Transaction":"8335"},
{"Date":"1150818","Code":"2337","Name":"旺宏","TradeVolume":"107033213","TradeValue":"13419241073","OpeningPrice":"130.00","HighestPrice":"133.50","LowestPrice":"121.00","ClosingPrice":"122.00","Change":"-7.5000","Transaction":"67840"},
{"Date":"1150818","Code":"2338","Name":"光罩","TradeVolume":"1180366","TradeValue":"45379173","OpeningPrice":"39.00","HighestPrice":"39.35","LowestPrice":"38.05","ClosingPrice":"38.15","Change":"-1.2500","Transaction":"1226"},
{"Date":"1150818","Code":"2340","Name":"台亞","TradeVolume":"2185732","TradeValue":"67516578","OpeningPrice":"31.90","HighestPrice":"32.30","LowestPrice":"30.25","ClosingPrice":"30.30","Change":"-1.1500","Transaction":"1905"},
{"Date":"1150818","Code":"2342","Name":"茂矽","TradeVolume":"6997456","TradeValue":"294543713","OpeningPrice":"40.10","HighestPrice":"43.95","LowestPrice":"39.95","ClosingPrice":"41.00","Change":"0.6000","Transaction":"5498"},
{"Date":"1150818","Code":"2344","Name":"華邦電","TradeVolume":"183343610","TradeValue":"33695744382","OpeningPrice":"186.00","HighestPrice":"192.00","LowestPrice":"176.00","ClosingPrice":"176.50","Change":"-5.0000","Transaction":"141393"},
{"Date":"1150818","Code":"2345","Name":"智邦","TradeVolume":"3175549","TradeValue":"7214463640","OpeningPrice":"2280.00","HighestPrice":"2350.00","LowestPrice":"2210.00","ClosingPrice":"2225.00","Change":"-65.0000","Transaction":"8110"},
{"Date":"1150818","Code":"2347","Name":"聯強","TradeVolume":"3645276","TradeValue":"315888497","OpeningPrice":"88.40","HighestPrice":"88.50","LowestPrice":"86.00","ClosingPrice":"86.00","Change":"-2.8000","Transaction":"3265"},
{"Date":"1150818","Code":"2348","Name":"海悅","TradeVolume":"329840","TradeValue":"22905746","OpeningPrice":"69.60","HighestPrice":"70.10","LowestPrice":"68.90","ClosingPrice":"69.40","Change":"-1.0000","Transaction":"534"},
{"Date":"1150818","Code":"2348A","Name":"海悅甲特","TradeVolume":"3000","TradeValue":"114000","OpeningPrice":"38.00","HighestPrice":"38.00","LowestPrice":"38.00","ClosingPrice":"38.00","Change":"-0.0500","Transaction":"2"},
{"Date":"1150818","Code":"2349","Name":"錸德","TradeVolume":"1695909","TradeValue":"19157015","OpeningPrice":"11.50","HighestPrice":"11.55","LowestPrice":"11.15","ClosingPrice":"11.20","Change":"-0.4000","Transaction":"785"},
{"Date":"1150818","Code":"2351","Name":"順德","TradeVolume":"6305331","TradeValue":"1124313385","OpeningPrice":"170.50","HighestPrice":"186.00","LowestPrice":"169.00","ClosingPrice":"176.00","Change":"6.0000","Transaction":"6259"},
{"Date":"1150818","Code":"2352","Name":"佳世達","TradeVolume":"5705505","TradeValue":"162552782","OpeningPrice":"28.95","HighestPrice":"28.95","LowestPrice":"28.20","ClosingPrice":"28.35","Change":"-0.6500","Transaction":"3284"},
{"Date":"1150818","Code":"2353","Name":"宏碁","TradeVolume":"15383939","TradeValue":"471669460","OpeningPrice":"31.10","HighestPrice":"31.10","LowestPrice":"30.45","ClosingPrice":"30.55","Change":"-0.9000","Transaction":"7647"},
{"Date":"1150818","Code":"2354","Name":"鴻準","TradeVolume":"8098369","TradeValue":"488674550","OpeningPrice":"61.50","HighestPrice":"61.50","LowestPrice":"59.60","ClosingPrice":"59.90","Change":"-1.8000","Transaction":"7055"},
{"Date":"1150818","Code":"2355","Name":"敬鵬","TradeVolume":"2153952","TradeValue":"89584728","OpeningPrice":"42.35","HighestPrice":"42.35","LowestPrice":"41.25","ClosingPrice":"41.25","Change":"-1.1000","Transaction":"2156"},
{"Date":"1150818","Code":"2356","Name":"英業達","TradeVolume":"19434188","TradeValue":"1266602088","OpeningPrice":"66.50","HighestPrice":"66.80","LowestPrice":"64.30","ClosingPrice":"64.90","Change":"-1.8000","Transaction":"13399"},
{"Date":"1150818","Code":"2357","Name":"華碩","TradeVolume":"4643243","TradeValue":"4221437300","OpeningPrice":"930.00","HighestPrice":"933.00","LowestPrice":"891.00","ClosingPrice":"910.00","Change":"-28.0000","Transaction":"11205"},
{"Date":"1150818","Code":"2359","Name":"所羅門","TradeVolume":"34472242","TradeValue":"6040931138","OpeningPrice":"178.00","HighestPrice":"183.00","LowestPrice":"164.50","ClosingPrice":"177.50","Change":"2.5000","Transaction":"33827"},
{"Date":"1150818","Code":"2360","Name":"致茂","TradeVolume":"1770409","TradeValue":"4136367260","OpeningPrice":"2350.00","HighestPrice":"2390.00","LowestPrice":"2290.00","ClosingPrice":"2305.00","Change":"-55.0000","Transaction":"3777"},
{"Date":"1150818","Code":"2362","Name":"藍天","TradeVolume":"1259041","TradeValue":"60000081","OpeningPrice":"48.35","HighestPrice":"48.35","LowestPrice":"47.15","ClosingPrice":"47.20","Change":"-1.3000","Transaction":"1171"},
{"Date":"1150818","Code":"2363","Name":"矽統","TradeVolume":"3297620","TradeValue":"171746101","OpeningPrice":"53.10","HighestPrice":"53.60","LowestPrice":"51.30","ClosingPrice":"51.30","Change":"-1.8000","Transaction":"2602"},
{"Date":"1150818","Code":"2364","Name":"倫飛","TradeVolume":"1194049","TradeValue":"102808977","OpeningPrice":"87.70","HighestPrice":"89.80","LowestPrice":"83.60","ClosingPrice":"84.80","Change":"-3.3000","Transaction":"3842"},
{"Date":"1150818","Code":"2365","Name":"昆盈","TradeVolume":"1331884","TradeValue":"40359291","OpeningPrice":"31.50","HighestPrice":"31.50","LowestPrice":"29.95","ClosingPrice":"30.00","Change":"-1.2500","Transaction":"1071"},
{"Date":"1150818","Code":"2367","Name":"燿華","TradeVolume":"3808962","TradeValue":"163590077","OpeningPrice":"43.40","HighestPrice":"43.80","LowestPrice":"42.40","ClosingPrice":"42.60","Change":"-0.8500","Transaction":"3748"},
{"Date":"1150818","Code":"2368","Name":"金像電","TradeVolume":"14252588","TradeValue":"15379117835","OpeningPrice":"1020.00","HighestPrice":"1110.00","LowestPrice":"1010.00","ClosingPrice":"1070.00","Change":"60.0000","Transaction":"24147"},
{"Date":"1150818","Code":"2369","Name":"菱生","TradeVolume":"5030195","TradeValue":"159017608","OpeningPrice":"32.60","HighestPrice":"32.85","LowestPrice":"30.80","ClosingPrice":"30.80","Change":"-1.7500","Transaction":"3440"},
{"Date":"1150818","Code":"2371","Name":"大同","TradeVolume":"11658213","TradeValue":"310893977","OpeningPrice":"27.30","HighestPrice":"27.45","LowestPrice":"26.20","ClosingPrice":"26.75","Change":"-0.7000","Transaction":"7205"},
{"Date":"1150818","Code":"2373","Name":"震旦行","TradeVolume":"24403","TradeValue":"1294965","OpeningPrice":"53.00","HighestPrice":"53.10","LowestPrice":"53.00","ClosingPrice":"53.00","Change":"-0.4000","Transaction":"39"},
{"Date":"1150818","Code":"2374","Name":"佳能","TradeVolume":"2515816","TradeValue":"175595533","OpeningPrice":"71.10","HighestPrice":"71.20","LowestPrice":"69.30","ClosingPrice":"69.30","Change":"-1.6000","Transaction":"2779"},
{"Date":"1150818","Code":"2375","Name":"凱美","TradeVolume":"2945547","TradeValue":"367564866","OpeningPrice":"127.00","HighestPrice":"128.50","LowestPrice":"122.00","ClosingPrice":"122.50","Change":"-5.5000","Transaction":"3218"},
{"Date":"1150818","Code":"2376","Name":"技嘉","TradeVolume":"13207722","TradeValue":"4642857890","OpeningPrice":"359.00","HighestPrice":"362.50","LowestPrice":"346.00","ClosingPrice":"348.00","Change":"-10.0000","Transaction":"15800"},
{"Date":"1150818","Code":"2377","Name":"微星","TradeVolume":"15368582","TradeValue":"2264138392","OpeningPrice":"149.50","HighestPrice":"150.00","LowestPrice":"144.50","ClosingPrice":"148.00","Change":"-1.5000","Transaction":"13225"},
{"Date":"1150818","Code":"2379","Name":"瑞昱","TradeVolume":"2427837","TradeValue":"1714954301","OpeningPrice":"710.00","HighestPrice":"723.00","LowestPrice":"690.00","ClosingPrice":"707.00","Change":"-10.0000","Transaction":"6283"},
{"Date":"1150818","Code":"2380","Name":"虹光","TradeVolume":"82216","TradeValue":"1697024","OpeningPrice":"21.40","HighestPrice":"21.40","LowestPrice":"20.00","ClosingPrice":"20.25","Change":"0.6500","Transaction":"106"},
{"Date":"1150818","Code":"2382","Name":"廣達","TradeVolume":"15430111","TradeValue":"5004752362","OpeningPrice":"330.00","HighestPrice":"330.50","LowestPrice":"323.50","ClosingPrice":"327.00","Change":"-6.5000","Transaction":"16569"},
{"Date":"1150818","Code":"2383","Name":"台光電","TradeVolume":"2005998","TradeValue":"12610595203","OpeningPrice":"6350.00","HighestPrice":"6470.00","LowestPrice":"6170.00","ClosingPrice":"6205.00","Change":"-145.0000","Transaction":"12841"},
{"Date":"1150818","Code":"2385","Name":"群光","TradeVolume":"2018026","TradeValue":"211524614","OpeningPrice":"106.50","HighestPrice":"106.50","LowestPrice":"104.00","ClosingPrice":"104.50","Change":"-2.5000","Transaction":"1645"},
{"Date":"1150818","Code":"2387","Name":"精元","TradeVolume":"878526","TradeValue":"31599843","OpeningPrice":"36.40","HighestPrice":"36.40","LowestPrice":"35.65","ClosingPrice":"35.85","Change":"-0.5500","Transaction":"727"},
{"Date":"1150818","Code":"2388","Name":"威盛","TradeVolume":"6220398","TradeValue":"469545317","OpeningPrice":"79.40","HighestPrice":"80.00","LowestPrice":"72.40","ClosingPrice":"72.40","Change":"-6.9000","Transaction":"6357"},
{"Date":"1150818","Code":"2390","Name":"云辰","TradeVolume":"390631","TradeValue":"4003472","OpeningPrice":"10.35","HighestPrice":"10.40","LowestPrice":"10.15","ClosingPrice":"10.25","Change":"0.0000","Transaction":"243"},
{"Date":"1150818","Code":"2392","Name":"正崴","TradeVolume":"7050849","TradeValue":"290831439","OpeningPrice":"43.00","HighestPrice":"43.60","LowestPrice":"40.20","ClosingPrice":"40.30","Change":"-3.0000","Transaction":"5241"},
{"Date":"1150818","Code":"2393","Name":"億光","TradeVolume":"2430540","TradeValue":"155688737","OpeningPrice":"65.00","HighestPrice":"65.00","LowestPrice":"63.40","ClosingPrice":"64.10","Change":"0.7000","Transaction":"1818"},
{"Date":"1150818","Code":"2395","Name":"研華","TradeVolume":"3694654","TradeValue":"2494968829","OpeningPrice":"674.00","HighestPrice":"682.00","LowestPrice":"666.00","ClosingPrice":"679.00","Change":"5.0000","Transaction":"5170"},
{"Date":"1150818","Code":"2397","Name":"友通","TradeVolume":"807373","TradeValue":"52323509","OpeningPrice":"65.80","HighestPrice":"66.30","LowestPrice":"63.50","ClosingPrice":"63.90","Change":"-1.9000","Transaction":"665"},
{"Date":"1150818","Code":"2399","Name":"映泰","TradeVolume":"5368706","TradeValue":"246160905","OpeningPrice":"46.15","HighestPrice":"46.60","LowestPrice":"45.15","ClosingPrice":"45.15","Change":"-1.8500","Transaction":"4253"},
{"Date":"1150818","Code":"2401","Name":"凌陽","TradeVolume":"4165772","TradeValue":"107168324","OpeningPrice":"26.65","HighestPrice":"26.75","LowestPrice":"25.20","ClosingPrice":"25.35","Change":"-1.3000","Transaction":"2577"},
{"Date":"1150818","Code":"2402","Name":"毅嘉","TradeVolume":"1560436","TradeValue":"82826443","OpeningPrice":"54.40","HighestPrice":"54.40","LowestPrice":"52.30","ClosingPrice":"52.40","Change":"-2.0000","Transaction":"1656"},
{"Date":"1150818","Code":"2404","Name":"漢唐","TradeVolume":"1191566","TradeValue":"1349055575","OpeningPrice":"1150.00","HighestPrice":"1155.00","LowestPrice":"1110.00","ClosingPrice":"1115.00","Change":"-40.0000","Transaction":"4307"},
{"Date":"1150818","Code":"2405","Name":"輔信","TradeVolume":"991706","TradeValue":"15534102","OpeningPrice":"16.00","HighestPrice":"16.00","LowestPrice":"15.55","ClosingPrice":"15.55","Change":"-0.3500","Transaction":"655"},
{"Date":"1150818","Code":"2406","Name":"國碩","TradeVolume":"4189618","TradeValue":"121495357","OpeningPrice":"29.65","HighestPrice":"29.65","LowestPrice":"28.70","ClosingPrice":"28.75","Change":"-0.7500","Transaction":"2972"},
{"Date":"1150818","Code":"2408","Name":"南亞科","TradeVolume":"85565761","TradeValue":"45626510919","OpeningPrice":"540.00","HighestPrice":"553.00","LowestPrice":"511.00","ClosingPrice":"515.00","Change":"-9.0000","Transaction":"91899"},
{"Date":"1150818","Code":"2409","Name":"友達","TradeVolume":"152715952","TradeValue":"4059188446","OpeningPrice":"27.20","HighestPrice":"27.25","LowestPrice":"26.25","ClosingPrice":"26.35","Change":"-0.9000","Transaction":"51964"},
{"Date":"1150818","Code":"2412","Name":"中華電","TradeVolume":"13921584","TradeValue":"1901583573","OpeningPrice":"136.50","HighestPrice":"137.50","LowestPrice":"135.50","ClosingPrice":"137.00","Change":"1.0000","Transaction":"6250"},
{"Date":"1150818","Code":"2413","Name":"環科","TradeVolume":"582482","TradeValue":"25530782","OpeningPrice":"44.75","HighestPrice":"44.85","LowestPrice":"43.20","ClosingPrice":"43.25","Change":"-1.5000","Transaction":"707"},
{"Date":"1150818","Code":"2414","Name":"精技","TradeVolume":"286328","TradeValue":"14959474","OpeningPrice":"53.20","HighestPrice":"53.20","LowestPrice":"51.80","ClosingPrice":"52.40","Change":"-0.3000","Transaction":"283"},
{"Date":"1150818","Code":"2415","Name":"錩新","TradeVolume":"125671","TradeValue":"3689764","OpeningPrice":"29.70","HighestPrice":"29.70","LowestPrice":"29.15","ClosingPrice":"29.20","Change":"-0.3500","Transaction":"178"},
{"Date":"1150818","Code":"2417","Name":"圓剛","TradeVolume":"794900","TradeValue":"34886121","OpeningPrice":"45.05","HighestPrice":"45.30","LowestPrice":"43.20","ClosingPrice":"43.25","Change":"-1.8000","Transaction":"1008"},
{"Date":"1150818","Code":"2419","Name":"仲琦","TradeVolume":"349187","TradeValue":"8551015","OpeningPrice":"25.15","HighestPrice":"25.15","LowestPrice":"24.20","ClosingPrice":"24.25","Change":"-0.9000","Transaction":"397"},
{"Date":"1150818","Code":"2420","Name":"新巨","TradeVolume":"837504","TradeValue":"47992347","OpeningPrice":"58.20","HighestPrice":"58.80","LowestPrice":"56.90","ClosingPrice":"57.00","Change":"-1.2000","Transaction":"2519"},
{"Date":"1150818","Code":"2421","Name":"建準","TradeVolume":"1976757","TradeValue":"288484789","OpeningPrice":"149.00","HighestPrice":"149.50","LowestPrice":"144.50","ClosingPrice":"145.50","Change":"-2.5000","Transaction":"2044"},
{"Date":"1150818","Code":"2423","Name":"固緯","TradeVolume":"106289","TradeValue":"7960268","OpeningPrice":"74.30","HighestPrice":"75.60","LowestPrice":"74.30","ClosingPrice":"74.90","Change":"0.3000","Transaction":"118"},
{"Date":"1150818","Code":"2424","Name":"隴華","TradeVolume":"7105","TradeValue":"58652","OpeningPrice":"8.25","HighestPrice":"8.36","LowestPrice":"8.25","ClosingPrice":"8.36","Change":"0.1100","Transaction":"8"},
{"Date":"1150818","Code":"2425","Name":"承啟","TradeVolume":"3761925","TradeValue":"148867745","OpeningPrice":"38.55","HighestPrice":"40.45","LowestPrice":"38.55","ClosingPrice":"39.55","Change":"1.5000","Transaction":"2777"},
{"Date":"1150818","Code":"2426","Name":"鼎元","TradeVolume":"21819339","TradeValue":"1517669009","OpeningPrice":"73.20","HighestPrice":"73.20","LowestPrice":"67.00","ClosingPrice":"67.10","Change":"-6.1000","Transaction":"18069"},
{"Date":"1150818","Code":"2427","Name":"三商電","TradeVolume":"499452","TradeValue":"11122520","OpeningPrice":"22.60","HighestPrice":"22.65","LowestPrice":"22.05","ClosingPrice":"22.20","Change":"-0.5500","Transaction":"759"},
{"Date":"1150818","Code":"2428","Name":"興勤","TradeVolume":"1008248","TradeValue":"256842132","OpeningPrice":"254.50","HighestPrice":"258.00","LowestPrice":"252.00","ClosingPrice":"252.00","Change":"-2.5000","Transaction":"1372"},
{"Date":"1150818","Code":"2429","Name":"銘旺科","TradeVolume":"525439","TradeValue":"18469693","OpeningPrice":"36.00","HighestPrice":"36.70","LowestPrice":"34.00","ClosingPrice":"34.00","Change":"-2.0000","Transaction":"468"},
{"Date":"1150818","Code":"2430","Name":"燦坤","TradeVolume":"21646","TradeValue":"370072","OpeningPrice":"17.05","HighestPrice":"17.15","LowestPrice":"17.05","ClosingPrice":"17.15","Change":"0.0000","Transaction":"51"},
{"Date":"1150818","Code":"2431","Name":"聯昌","TradeVolume":"215567","TradeValue":"2204438","OpeningPrice":"10.20","HighestPrice":"10.30","LowestPrice":"10.15","ClosingPrice":"10.20","Change":"-0.0500","Transaction":"94"},
{"Date":"1150818","Code":"2432","Name":"倚天酷碁-創","TradeVolume":"41692","TradeValue":"1149689","OpeningPrice":"27.65","HighestPrice":"27.70","LowestPrice":"27.45","ClosingPrice":"27.50","Change":"-0.5000","Transaction":"35"},
{"Date":"1150818","Code":"2433","Name":"互盛電","TradeVolume":"14114","TradeValue":"589440","OpeningPrice":"41.85","HighestPrice":"41.85","LowestPrice":"41.70","ClosingPrice":"41.75","Change":"-0.1000","Transaction":"19"},
{"Date":"1150818","Code":"2434","Name":"統懋","TradeVolume":"461859","TradeValue":"23604463","OpeningPrice":"51.60","HighestPrice":"53.10","LowestPrice":"49.60","ClosingPrice":"50.30","Change":"-1.3000","Transaction":"612"},
{"Date":"1150818","Code":"2436","Name":"偉詮電","TradeVolume":"7222927","TradeValue":"468921877","OpeningPrice":"66.60","HighestPrice":"66.70","LowestPrice":"63.40","ClosingPrice":"64.70","Change":"-1.7000","Transaction":"5601"},
{"Date":"1150818","Code":"2438","Name":"翔耀","TradeVolume":"31790","TradeValue":"577087","OpeningPrice":"18.55","HighestPrice":"18.55","LowestPrice":"18.00","ClosingPrice":"18.05","Change":"-0.5000","Transaction":"90"},
{"Date":"1150818","Code":"2439","Name":"美律","TradeVolume":"1201135","TradeValue":"95167189","OpeningPrice":"79.10","HighestPrice":"79.70","LowestPrice":"79.00","ClosingPrice":"79.00","Change":"-0.7000","Transaction":"1424"},
{"Date":"1150818","Code":"2440","Name":"太空梭","TradeVolume":"234440","TradeValue":"3202399","OpeningPrice":"13.75","HighestPrice":"13.90","LowestPrice":"13.60","ClosingPrice":"13.60","Change":"-0.1500","Transaction":"165"},
{"Date":"1150818","Code":"2441","Name":"超豐","TradeVolume":"4069947","TradeValue":"470609754","OpeningPrice":"119.00","HighestPrice":"120.00","LowestPrice":"113.00","ClosingPrice":"114.50","Change":"-4.5000","Transaction":"4315"},
{"Date":"1150818","Code":"2442","Name":"新美齊","TradeVolume":"1066360","TradeValue":"20569186","OpeningPrice":"19.15","HighestPrice":"19.40","LowestPrice":"19.15","ClosingPrice":"19.30","Change":"0.1500","Transaction":"571"},
{"Date":"1150818","Code":"2444","Name":"兆勁","TradeVolume":"73184","TradeValue":"805719","OpeningPrice":"11.05","HighestPrice":"11.15","LowestPrice":"10.95","ClosingPrice":"10.95","Change":"-0.1000","Transaction":"63"},
{"Date":"1150818","Code":"2449","Name":"京元電子","TradeVolume":"20381684","TradeValue":"4877085521","OpeningPrice":"250.50","HighestPrice":"251.00","LowestPrice":"233.00","ClosingPrice":"236.00","Change":"-12.5000","Transaction":"37869"},
{"Date":"1150818","Code":"2450","Name":"神腦","TradeVolume":"70108","TradeValue":"1974631","OpeningPrice":"28.15","HighestPrice":"28.25","LowestPrice":"28.15","ClosingPrice":"28.15","Change":"0.0000","Transaction":"94"},
{"Date":"1150818","Code":"2451","Name":"創見","TradeVolume":"3911399","TradeValue":"1110500202","OpeningPrice":"291.00","HighestPrice":"294.50","LowestPrice":"280.00","ClosingPrice":"280.00","Change":"-10.0000","Transaction":"6975"},
{"Date":"1150818","Code":"2453","Name":"凌群","TradeVolume":"222601","TradeValue":"11490302","OpeningPrice":"52.00","HighestPrice":"52.00","LowestPrice":"51.40","ClosingPrice":"51.50","Change":"-0.4000","Transaction":"195"},
{"Date":"1150818","Code":"2454","Name":"聯發科","TradeVolume":"9323808","TradeValue":"36682382762","OpeningPrice":"4020.00","HighestPrice":"4050.00","LowestPrice":"3885.00","ClosingPrice":"3885.00","Change":"-165.0000","Transaction":"78042"},
{"Date":"1150818","Code":"2455","Name":"全新","TradeVolume":"35432951","TradeValue":"15026295414","OpeningPrice":"435.00","HighestPrice":"437.50","LowestPrice":"409.50","ClosingPrice":"417.50","Change":"0.5000","Transaction":"35215"},
{"Date":"1150818","Code":"2457","Name":"飛宏","TradeVolume":"1511307","TradeValue":"35302081","OpeningPrice":"23.90","HighestPrice":"24.05","LowestPrice":"23.00","ClosingPrice":"23.00","Change":"-0.9000","Transaction":"927"},
{"Date":"1150818","Code":"2458","Name":"義隆","TradeVolume":"2666951","TradeValue":"378653884","OpeningPrice":"144.50","HighestPrice":"145.00","LowestPrice":"140.00","ClosingPrice":"141.00","Change":"-3.5000","Transaction":"2935"},
{"Date":"1150818","Code":"2459","Name":"敦吉","TradeVolume":"68047","TradeValue":"4505329","OpeningPrice":"66.50","HighestPrice":"66.50","LowestPrice":"65.90","ClosingPrice":"66.40","Change":"-0.1000","Transaction":"66"},
{"Date":"1150818","Code":"2460","Name":"建通","TradeVolume":"270238","TradeValue":"7762640","OpeningPrice":"28.60","HighestPrice":"29.25","LowestPrice":"28.45","ClosingPrice":"28.65","Change":"-0.4000","Transaction":"328"},
{"Date":"1150818","Code":"2461","Name":"光群雷","TradeVolume":"890737","TradeValue":"15970012","OpeningPrice":"17.50","HighestPrice":"18.15","LowestPrice":"17.50","ClosingPrice":"18.10","Change":"0.4500","Transaction":"480"},
{"Date":"1150818","Code":"2462","Name":"良得電","TradeVolume":"70759","TradeValue":"1373450","OpeningPrice":"19.35","HighestPrice":"19.50","LowestPrice":"19.35","ClosingPrice":"19.40","Change":"-0.1000","Transaction":"113"},
{"Date":"1150818","Code":"2464","Name":"盟立","TradeVolume":"18539197","TradeValue":"3437527770","OpeningPrice":"190.00","HighestPrice":"199.50","LowestPrice":"174.50","ClosingPrice":"178.00","Change":"-8.0000","Transaction":"20199"},
{"Date":"1150818","Code":"2465","Name":"麗臺","TradeVolume":"3913211","TradeValue":"344192651","OpeningPrice":"90.60","HighestPrice":"91.60","LowestPrice":"85.50","ClosingPrice":"86.20","Change":"-4.4000","Transaction":"3766"},
{"Date":"1150818","Code":"2466","Name":"冠西電","TradeVolume":"3252638","TradeValue":"315330600","OpeningPrice":"91.90","HighestPrice":"99.20","LowestPrice":"91.90","ClosingPrice":"97.00","Change":"6.8000","Transaction":"2943"},
{"Date":"1150818","Code":"2467","Name":"志聖","TradeVolume":"2558610","TradeValue":"1497554489","OpeningPrice":"599.00","HighestPrice":"616.00","LowestPrice":"557.00","ClosingPrice":"564.00","Change":"-24.0000","Transaction":"6072"},
{"Date":"1150818","Code":"2468","Name":"華經","TradeVolume":"196575","TradeValue":"6947640","OpeningPrice":"35.30","HighestPrice":"35.80","LowestPrice":"34.95","ClosingPrice":"35.30","Change":"0.0000","Transaction":"204"},
{"Date":"1150818","Code":"2471","Name":"資通","TradeVolume":"192283","TradeValue":"9432181","OpeningPrice":"49.50","HighestPrice":"49.55","LowestPrice":"48.80","ClosingPrice":"48.95","Change":"-0.9000","Transaction":"407"},
{"Date":"1150818","Code":"2472","Name":"立隆電","TradeVolume":"2295271","TradeValue":"533423875","OpeningPrice":"239.50","HighestPrice":"242.50","LowestPrice":"227.00","ClosingPrice":"228.50","Change":"-12.5000","Transaction":"5099"},
{"Date":"1150818","Code":"2474","Name":"可成","TradeVolume":"2608523","TradeValue":"531351818","OpeningPrice":"205.00","HighestPrice":"205.00","LowestPrice":"202.50","ClosingPrice":"204.00","Change":"0.0000","Transaction":"2053"},
{"Date":"1150818","Code":"2476","Name":"鉅祥","TradeVolume":"2115786","TradeValue":"254616917","OpeningPrice":"118.50","HighestPrice":"123.00","LowestPrice":"117.00","ClosingPrice":"119.50","Change":"0.0000","Transaction":"1679"},
{"Date":"1150818","Code":"2477","Name":"美隆電","TradeVolume":"71537","TradeValue":"1488921","OpeningPrice":"20.95","HighestPrice":"21.15","LowestPrice":"20.60","ClosingPrice":"20.80","Change":"-0.3000","Transaction":"64"},
{"Date":"1150818","Code":"2478","Name":"大毅","TradeVolume":"4008974","TradeValue":"500095280","OpeningPrice":"123.50","HighestPrice":"129.50","LowestPrice":"122.00","ClosingPrice":"122.50","Change":"-2.5000","Transaction":"3828"},
{"Date":"1150818","Code":"2480","Name":"敦陽科","TradeVolume":"132918","TradeValue":"20841754","OpeningPrice":"157.50","HighestPrice":"158.00","LowestPrice":"156.00","ClosingPrice":"156.50","Change":"-3.0000","Transaction":"374"},
{"Date":"1150818","Code":"2481","Name":"強茂","TradeVolume":"42148201","TradeValue":"6053630895","OpeningPrice":"146.00","HighestPrice":"152.50","LowestPrice":"139.00","ClosingPrice":"139.50","Change":"-5.0000","Transaction":"40329"},
{"Date":"1150818","Code":"2482","Name":"連宇","TradeVolume":"143228","TradeValue":"2269639","OpeningPrice":"15.90","HighestPrice":"15.95","LowestPrice":"15.75","ClosingPrice":"15.75","Change":"-0.1500","Transaction":"281"},
{"Date":"1150818","Code":"2483","Name":"百容","TradeVolume":"1252762","TradeValue":"46712260","OpeningPrice":"37.80","HighestPrice":"38.20","LowestPrice":"36.50","ClosingPrice":"37.60","Change":"-0.0500","Transaction":"1243"},
{"Date":"1150818","Code":"2484","Name":"希華","TradeVolume":"8813284","TradeValue":"641994470","OpeningPrice":"75.20","HighestPrice":"75.40","LowestPrice":"70.50","ClosingPrice":"71.90","Change":"-3.1000","Transaction":"7582"},
{"Date":"1150818","Code":"2485","Name":"兆赫","TradeVolume":"2305385","TradeValue":"94625097","OpeningPrice":"42.10","HighestPrice":"42.15","LowestPrice":"40.50","ClosingPrice":"40.60","Change":"-1.4500","Transaction":"2360"},
{"Date":"1150818","Code":"2486","Name":"一詮","TradeVolume":"9207171","TradeValue":"2212589413","OpeningPrice":"241.50","HighestPrice":"249.00","LowestPrice":"235.00","ClosingPrice":"235.00","Change":"-3.0000","Transaction":"16884"},
{"Date":"1150818","Code":"2488","Name":"漢平","TradeVolume":"98877","TradeValue":"4870947","OpeningPrice":"49.30","HighestPrice":"49.95","LowestPrice":"49.00","ClosingPrice":"49.15","Change":"-0.5000","Transaction":"328"},
{"Date":"1150818","Code":"2489","Name":"瑞軒","TradeVolume":"5084589","TradeValue":"159329467","OpeningPrice":"32.40","HighestPrice":"32.45","LowestPrice":"30.80","ClosingPrice":"31.10","Change":"-1.1000","Transaction":"3630"},
{"Date":"1150818","Code":"2491","Name":"吉祥全","TradeVolume":"2485218","TradeValue":"97329489","OpeningPrice":"40.00","HighestPrice":"40.30","LowestPrice":"37.15","ClosingPrice":"39.20","Change":"1.4000","Transaction":"1610"},
{"Date":"1150818","Code":"2492","Name":"華新科","TradeVolume":"22180113","TradeValue":"6435691528","OpeningPrice":"292.00","HighestPrice":"301.00","LowestPrice":"281.00","ClosingPrice":"282.00","Change":"-9.5000","Transaction":"22635"},
{"Date":"1150818","Code":"2493","Name":"揚博","TradeVolume":"2869723","TradeValue":"532418454","OpeningPrice":"194.50","HighestPrice":"195.00","LowestPrice":"180.50","ClosingPrice":"181.50","Change":"-10.5000","Transaction":"5447"},
{"Date":"1150818","Code":"2495","Name":"普安","TradeVolume":"1200873","TradeValue":"45204404","OpeningPrice":"38.60","HighestPrice":"38.60","LowestPrice":"37.30","ClosingPrice":"37.50","Change":"-0.9000","Transaction":"934"},
{"Date":"1150818","Code":"2496","Name":"卓越","TradeVolume":"61267","TradeValue":"3647127","OpeningPrice":"60.00","HighestPrice":"60.00","LowestPrice":"59.30","ClosingPrice":"59.40","Change":"0.1000","Transaction":"103"},
{"Date":"1150818","Code":"2497","Name":"怡利電","TradeVolume":"276273","TradeValue":"12557941","OpeningPrice":"45.90","HighestPrice":"46.15","LowestPrice":"45.05","ClosingPrice":"45.05","Change":"-1.3500","Transaction":"316"},
{"Date":"1150818","Code":"2498","Name":"宏達電","TradeVolume":"4174656","TradeValue":"166968342","OpeningPrice":"40.80","HighestPrice":"40.95","LowestPrice":"39.50","ClosingPrice":"39.50","Change":"-1.4000","Transaction":"3212"},
{"Date":"1150818","Code":"2501","Name":"國建","TradeVolume":"993509","TradeValue":"22600218","OpeningPrice":"22.75","HighestPrice":"22.90","LowestPrice":"22.60","ClosingPrice":"22.90","Change":"0.0000","Transaction":"647"},
{"Date":"1150818","Code":"2504","Name":"國產","TradeVolume":"1063900","TradeValue":"32455954","OpeningPrice":"30.50","HighestPrice":"30.65","LowestPrice":"30.40","ClosingPrice":"30.65","Change":"0.1000","Transaction":"843"},
{"Date":"1150818","Code":"2505","Name":"國揚","TradeVolume":"526216","TradeValue":"9338074","OpeningPrice":"17.90","HighestPrice":"17.95","LowestPrice":"17.60","ClosingPrice":"17.90","Change":"-0.1000","Transaction":"324"},
{"Date":"1150818","Code":"2506","Name":"太設","TradeVolume":"116634","TradeValue":"1002144","OpeningPrice":"8.58","HighestPrice":"8.65","LowestPrice":"8.57","ClosingPrice":"8.57","Change":"-0.0900","Transaction":"140"},
{"Date":"1150818","Code":"2509","Name":"全坤建","TradeVolume":"156676","TradeValue":"2222835","OpeningPrice":"14.15","HighestPrice":"14.35","LowestPrice":"14.10","ClosingPrice":"14.15","Change":"-0.1500","Transaction":"122"},
{"Date":"1150818","Code":"2511","Name":"太子","TradeVolume":"584782","TradeValue":"4815750","OpeningPrice":"8.25","HighestPrice":"8.29","LowestPrice":"8.21","ClosingPrice":"8.22","Change":"-0.0700","Transaction":"241"},
{"Date":"1150818","Code":"2514","Name":"龍邦","TradeVolume":"161551","TradeValue":"1916921","OpeningPrice":"11.85","HighestPrice":"11.90","LowestPrice":"11.75","ClosingPrice":"11.75","Change":"-0.2000","Transaction":"295"},
{"Date":"1150818","Code":"2515","Name":"中工","TradeVolume":"3054758","TradeValue":"35980238","OpeningPrice":"11.90","HighestPrice":"11.90","LowestPrice":"11.70","ClosingPrice":"11.75","Change":"-0.1000","Transaction":"1138"},
{"Date":"1150818","Code":"2516","Name":"新建","TradeVolume":"220745","TradeValue":"3078144","OpeningPrice":"13.90","HighestPrice":"13.95","LowestPrice":"13.90","ClosingPrice":"13.90","Change":"-0.0500","Transaction":"50"},
{"Date":"1150818","Code":"2520","Name":"冠德","TradeVolume":"1392481","TradeValue":"49796689","OpeningPrice":"35.60","HighestPrice":"36.15","LowestPrice":"35.25","ClosingPrice":"35.90","Change":"0.0000","Transaction":"909"},
{"Date":"1150818","Code":"2524","Name":"京城","TradeVolume":"90886","TradeValue":"3132372","OpeningPrice":"34.65","HighestPrice":"34.75","LowestPrice":"34.35","ClosingPrice":"34.35","Change":"-0.6500","Transaction":"172"},
{"Date":"1150818","Code":"2527","Name":"宏璟","TradeVolume":"577900","TradeValue":"25618307","OpeningPrice":"44.20","HighestPrice":"44.80","LowestPrice":"44.00","ClosingPrice":"44.50","Change":"0.0500","Transaction":"413"},
{"Date":"1150818","Code":"2528","Name":"皇普","TradeVolume":"185076","TradeValue":"3716132","OpeningPrice":"20.15","HighestPrice":"20.30","LowestPrice":"20.00","ClosingPrice":"20.15","Change":"-0.2500","Transaction":"154"},
{"Date":"1150818","Code":"2530","Name":"華建","TradeVolume":"465456","TradeValue":"9060774","OpeningPrice":"19.55","HighestPrice":"19.70","LowestPrice":"19.35","ClosingPrice":"19.35","Change":"-0.3500","Transaction":"383"},
{"Date":"1150818","Code":"2534","Name":"宏盛","TradeVolume":"165156","TradeValue":"2787073","OpeningPrice":"16.95","HighestPrice":"16.95","LowestPrice":"16.80","ClosingPrice":"16.80","Change":"-0.2000","Transaction":"200"},
{"Date":"1150818","Code":"2535","Name":"達欣工","TradeVolume":"261530","TradeValue":"23646148","OpeningPrice":"91.30","HighestPrice":"91.60","LowestPrice":"89.90","ClosingPrice":"90.20","Change":"-2.0000","Transaction":"2578"},
{"Date":"1150818","Code":"2536","Name":"宏普","TradeVolume":"1004824","TradeValue":"20875737","OpeningPrice":"20.80","HighestPrice":"20.90","LowestPrice":"20.65","ClosingPrice":"20.85","Change":"0.0500","Transaction":"611"},
{"Date":"1150818","Code":"2537","Name":"聯上發","TradeVolume":"1105484","TradeValue":"12300047","OpeningPrice":"11.20","HighestPrice":"11.25","LowestPrice":"11.05","ClosingPrice":"11.15","Change":"-0.1000","Transaction":"413"},
{"Date":"1150818","Code":"2538","Name":"基泰","TradeVolume":"596662","TradeValue":"5404671","OpeningPrice":"9.12","HighestPrice":"9.27","LowestPrice":"9.01","ClosingPrice":"9.07","Change":"-0.0500","Transaction":"296"},
{"Date":"1150818","Code":"2539","Name":"櫻花建","TradeVolume":"2066628","TradeValue":"85195669","OpeningPrice":"41.50","HighestPrice":"41.50","LowestPrice":"41.00","ClosingPrice":"41.15","Change":"-0.1500","Transaction":"1359"},
{"Date":"1150818","Code":"2540","Name":"愛山林","TradeVolume":"1056512","TradeValue":"48226776","OpeningPrice":"45.20","HighestPrice":"46.30","LowestPrice":"44.80","ClosingPrice":"45.95","Change":"0.3500","Transaction":"1176"},
{"Date":"1150818","Code":"2542","Name":"興富發","TradeVolume":"16522010","TradeValue":"783464269","OpeningPrice":"47.00","HighestPrice":"47.80","LowestPrice":"46.80","ClosingPrice":"47.75","Change":"0.9500","Transaction":"8224"},
{"Date":"1150818","Code":"2543","Name":"皇昌","TradeVolume":"532397","TradeValue":"20437806","OpeningPrice":"38.75","HighestPrice":"38.80","LowestPrice":"38.20","ClosingPrice":"38.25","Change":"-0.5000","Transaction":"555"},
{"Date":"1150818","Code":"2545","Name":"皇翔","TradeVolume":"214352","TradeValue":"7193983","OpeningPrice":"33.40","HighestPrice":"33.80","LowestPrice":"33.40","ClosingPrice":"33.70","Change":"-0.1000","Transaction":"189"},
{"Date":"1150818","Code":"2546","Name":"根基","TradeVolume":"383894","TradeValue":"40602399","OpeningPrice":"106.50","HighestPrice":"107.00","LowestPrice":"103.50","ClosingPrice":"107.00","Change":"2.0000","Transaction":"856"},
{"Date":"1150818","Code":"2547","Name":"日勝生","TradeVolume":"756715","TradeValue":"7658962","OpeningPrice":"10.20","HighestPrice":"10.20","LowestPrice":"10.05","ClosingPrice":"10.15","Change":"-0.1000","Transaction":"313"},
{"Date":"1150818","Code":"2548","Name":"華固","TradeVolume":"1708924","TradeValue":"159180384","OpeningPrice":"93.20","HighestPrice":"93.80","LowestPrice":"92.80","ClosingPrice":"93.60","Change":"0.4000","Transaction":"2125"},
{"Date":"1150818","Code":"2597","Name":"潤弘","TradeVolume":"133225","TradeValue":"22058722","OpeningPrice":"166.50","HighestPrice":"168.00","LowestPrice":"164.50","ClosingPrice":"165.50","Change":"-2.5000","Transaction":"519"},
{"Date":"1150818","Code":"2601","Name":"益航","TradeVolume":"4865868","TradeValue":"33032500","OpeningPrice":"6.50","HighestPrice":"6.82","LowestPrice":"6.50","ClosingPrice":"6.82","Change":"0.6200","Transaction":"1335"},
{"Date":"1150818","Code":"2603","Name":"長榮","TradeVolume":"30600277","TradeValue":"7277555162","OpeningPrice":"232.00","HighestPrice":"242.00","LowestPrice":"231.00","ClosingPrice":"238.00","Change":"6.5000","Transaction":"25785"},
{"Date":"1150818","Code":"2605","Name":"新興","TradeVolume":"24205597","TradeValue":"831096516","OpeningPrice":"33.30","HighestPrice":"35.70","LowestPrice":"33.25","ClosingPrice":"35.20","Change":"2.3000","Transaction":"13754"},
{"Date":"1150818","Code":"2606","Name":"裕民","TradeVolume":"6005637","TradeValue":"414635966","OpeningPrice":"68.40","HighestPrice":"69.90","LowestPrice":"68.00","ClosingPrice":"69.00","Change":"0.7000","Transaction":"4241"},
{"Date":"1150818","Code":"2607","Name":"榮運","TradeVolume":"666873","TradeValue":"33654151","OpeningPrice":"50.40","HighestPrice":"50.80","LowestPrice":"50.10","ClosingPrice":"50.50","Change":"0.3000","Transaction":"465"},
{"Date":"1150818","Code":"2608","Name":"嘉里大榮","TradeVolume":"102628","TradeValue":"2927844","OpeningPrice":"28.50","HighestPrice":"28.60","LowestPrice":"28.50","ClosingPrice":"28.50","Change":"0.0000","Transaction":"121"},
{"Date":"1150818","Code":"2609","Name":"陽明","TradeVolume":"86793977","TradeValue":"4866680193","OpeningPrice":"55.10","HighestPrice":"57.20","LowestPrice":"54.60","ClosingPrice":"56.20","Change":"1.5000","Transaction":"53218"},
{"Date":"1150818","Code":"2610","Name":"華航","TradeVolume":"21925871","TradeValue":"441521949","OpeningPrice":"20.15","HighestPrice":"20.30","LowestPrice":"20.00","ClosingPrice":"20.10","Change":"-0.1500","Transaction":"6177"},
{"Date":"1150818","Code":"2611","Name":"志信","TradeVolume":"1357726","TradeValue":"20757299","OpeningPrice":"15.15","HighestPrice":"15.45","LowestPrice":"15.05","ClosingPrice":"15.40","Change":"0.2500","Transaction":"690"},
{"Date":"1150818","Code":"2612","Name":"中航","TradeVolume":"1296612","TradeValue":"73420976","OpeningPrice":"55.60","HighestPrice":"57.40","LowestPrice":"55.50","ClosingPrice":"56.70","Change":"1.4000","Transaction":"1278"},
{"Date":"1150818","Code":"2613","Name":"中櫃","TradeVolume":"1251006","TradeValue":"27611656","OpeningPrice":"21.60","HighestPrice":"22.55","LowestPrice":"21.60","ClosingPrice":"21.80","Change":"0.1500","Transaction":"1058"},
{"Date":"1150818","Code":"2614","Name":"東森","TradeVolume":"440754","TradeValue":"7944064","OpeningPrice":"18.15","HighestPrice":"18.15","LowestPrice":"17.95","ClosingPrice":"18.05","Change":"-0.1000","Transaction":"409"},
{"Date":"1150818","Code":"2615","Name":"萬海","TradeVolume":"77404867","TradeValue":"7989777537","OpeningPrice":"99.90","HighestPrice":"108.00","LowestPrice":"98.90","ClosingPrice":"105.00","Change":"5.4000","Transaction":"51817"},
{"Date":"1150818","Code":"2616","Name":"山隆","TradeVolume":"83004","TradeValue":"1111212","OpeningPrice":"13.35","HighestPrice":"13.50","LowestPrice":"13.30","ClosingPrice":"13.35","Change":"0.0000","Transaction":"183"},
{"Date":"1150818","Code":"2617","Name":"台航","TradeVolume":"2282392","TradeValue":"68086825","OpeningPrice":"29.40","HighestPrice":"30.15","LowestPrice":"29.40","ClosingPrice":"29.85","Change":"0.7500","Transaction":"1459"},
{"Date":"1150818","Code":"2618","Name":"長榮航","TradeVolume":"29021608","TradeValue":"1214673633","OpeningPrice":"41.45","HighestPrice":"42.30","LowestPrice":"41.40","ClosingPrice":"41.90","Change":"0.1000","Transaction":"10004"},
{"Date":"1150818","Code":"2630","Name":"亞航","TradeVolume":"8252419","TradeValue":"437490964","OpeningPrice":"51.70","HighestPrice":"54.90","LowestPrice":"51.40","ClosingPrice":"51.70","Change":"-0.7000","Transaction":"11132"},
{"Date":"1150818","Code":"2633","Name":"台灣高鐵","TradeVolume":"2960816","TradeValue":"76888259","OpeningPrice":"25.95","HighestPrice":"26.10","LowestPrice":"25.90","ClosingPrice":"25.90","Change":"-0.1000","Transaction":"1684"},
{"Date":"1150818","Code":"2634","Name":"漢翔","TradeVolume":"101347604","TradeValue":"7456837479","OpeningPrice":"71.90","HighestPrice":"76.50","LowestPrice":"70.70","ClosingPrice":"73.30","Change":"2.3000","Transaction":"59607"},
{"Date":"1150818","Code":"2636","Name":"台驊控股","TradeVolume":"674913","TradeValue":"47120654","OpeningPrice":"70.00","HighestPrice":"70.70","LowestPrice":"69.00","ClosingPrice":"69.60","Change":"0.0000","Transaction":"1142"},
{"Date":"1150818","Code":"2637","Name":"慧洋-KY","TradeVolume":"3140972","TradeValue":"276678987","OpeningPrice":"87.00","HighestPrice":"88.80","LowestPrice":"86.90","ClosingPrice":"88.70","Change":"1.7000","Transaction":"2943"},
{"Date":"1150818","Code":"2642","Name":"宅配通","TradeVolume":"27516","TradeValue":"558407","OpeningPrice":"20.20","HighestPrice":"20.50","LowestPrice":"20.20","ClosingPrice":"20.20","Change":"0.0000","Transaction":"54"},
{"Date":"1150818","Code":"2645","Name":"長榮航太","TradeVolume":"4937122","TradeValue":"889098266","OpeningPrice":"184.00","HighestPrice":"184.00","LowestPrice":"177.00","ClosingPrice":"180.00","Change":"-2.0000","Transaction":"5846"},
{"Date":"1150818","Code":"2646","Name":"星宇航空","TradeVolume":"5529984","TradeValue":"115139261","OpeningPrice":"20.70","HighestPrice":"20.90","LowestPrice":"20.70","ClosingPrice":"20.80","Change":"0.0500","Transaction":"2243"},
{"Date":"1150818","Code":"2701","Name":"萬企","TradeVolume":"45060","TradeValue":"478313","OpeningPrice":"10.65","HighestPrice":"10.65","LowestPrice":"10.60","ClosingPrice":"10.60","Change":"-0.1000","Transaction":"43"},
{"Date":"1150818","Code":"2702","Name":"華園","TradeVolume":"23663","TradeValue":"288701","OpeningPrice":"12.20","HighestPrice":"12.30","LowestPrice":"12.15","ClosingPrice":"12.15","Change":"-0.0500","Transaction":"53"},
{"Date":"1150818","Code":"2704","Name":"國賓","TradeVolume":"214541","TradeValue":"9847108","OpeningPrice":"46.15","HighestPrice":"46.30","LowestPrice":"45.70","ClosingPrice":"45.90","Change":"-0.2000","Transaction":"204"},
{"Date":"1150818","Code":"2705","Name":"六福","TradeVolume":"1086621","TradeValue":"18722747","OpeningPrice":"15.85","HighestPrice":"15.90","LowestPrice":"15.50","ClosingPrice":"15.60","Change":"-0.3000","Transaction":"177"},
{"Date":"1150818","Code":"2706","Name":"第一店","TradeVolume":"38953","TradeValue":"485426","OpeningPrice":"12.50","HighestPrice":"12.50","LowestPrice":"12.45","ClosingPrice":"12.45","Change":"-0.0500","Transaction":"57"},
{"Date":"1150818","Code":"2707","Name":"晶華","TradeVolume":"70028","TradeValue":"12453366","OpeningPrice":"178.00","HighestPrice":"178.50","LowestPrice":"177.50","ClosingPrice":"178.00","Change":"0.5000","Transaction":"91"},
{"Date":"1150818","Code":"2712","Name":"遠雄來","TradeVolume":"8000","TradeValue":"114450","OpeningPrice":"14.30","HighestPrice":"14.35","LowestPrice":"14.30","ClosingPrice":"14.35","Change":"-0.1500","Transaction":"7"},
{"Date":"1150818","Code":"2722","Name":"夏都","TradeVolume":"13154","TradeValue":"284366","OpeningPrice":"21.60","HighestPrice":"21.85","LowestPrice":"21.55","ClosingPrice":"21.55","Change":"-0.2000","Transaction":"17"},
{"Date":"1150818","Code":"2723","Name":"美食-KY","TradeVolume":"229823","TradeValue":"14474672","OpeningPrice":"63.50","HighestPrice":"63.60","LowestPrice":"62.40","ClosingPrice":"62.50","Change":"-1.2000","Transaction":"523"},
{"Date":"1150818","Code":"2727","Name":"王品","TradeVolume":"295056","TradeValue":"68331556","OpeningPrice":"234.00","HighestPrice":"234.50","LowestPrice":"230.00","ClosingPrice":"232.50","Change":"0.0000","Transaction":"2030"},
{"Date":"1150818","Code":"2731","Name":"雄獅","TradeVolume":"673778","TradeValue":"96213529","OpeningPrice":"145.00","HighestPrice":"145.50","LowestPrice":"142.00","ClosingPrice":"142.00","Change":"-2.0000","Transaction":"782"},
{"Date":"1150818","Code":"2739","Name":"寒舍","TradeVolume":"51221","TradeValue":"1832549","OpeningPrice":"36.15","HighestPrice":"36.15","LowestPrice":"35.60","ClosingPrice":"35.70","Change":"-0.2500","Transaction":"67"},
{"Date":"1150818","Code":"2748","Name":"雲品","TradeVolume":"60147","TradeValue":"2296004","OpeningPrice":"38.10","HighestPrice":"38.55","LowestPrice":"37.95","ClosingPrice":"38.25","Change":"-0.1500","Transaction":"57"},
{"Date":"1150818","Code":"2753","Name":"八方雲集","TradeVolume":"92738","TradeValue":"16934547","OpeningPrice":"183.00","HighestPrice":"183.50","LowestPrice":"182.00","ClosingPrice":"182.50","Change":"-0.5000","Transaction":"424"},
{"Date":"1150818","Code":"2762","Name":"世界健身-KY","TradeVolume":"39029","TradeValue":"3216673","OpeningPrice":"82.70","HighestPrice":"82.80","LowestPrice":"82.20","ClosingPrice":"82.40","Change":"-0.8000","Transaction":"102"},
{"Date":"1150818","Code":"2801","Name":"彰銀","TradeVolume":"14905210","TradeValue":"355301209","OpeningPrice":"23.65","HighestPrice":"24.00","LowestPrice":"23.65","ClosingPrice":"23.90","Change":"0.1500","Transaction":"4651"},
{"Date":"1150818","Code":"2812","Name":"台中銀","TradeVolume":"13824159","TradeValue":"261620535","OpeningPrice":"18.70","HighestPrice":"19.05","LowestPrice":"18.70","ClosingPrice":"19.00","Change":"0.2000","Transaction":"3586"},
{"Date":"1150818","Code":"2816","Name":"旺旺保","TradeVolume":"323701","TradeValue":"11105464","OpeningPrice":"34.30","HighestPrice":"34.65","LowestPrice":"34.10","ClosingPrice":"34.15","Change":"-0.1500","Transaction":"160"},
{"Date":"1150818","Code":"2820","Name":"華票","TradeVolume":"1847590","TradeValue":"30025082","OpeningPrice":"16.20","HighestPrice":"16.35","LowestPrice":"16.15","ClosingPrice":"16.25","Change":"0.0000","Transaction":"719"},
{"Date":"1150818","Code":"2832","Name":"台產","TradeVolume":"63561","TradeValue":"3757961","OpeningPrice":"58.80","HighestPrice":"59.30","LowestPrice":"58.80","ClosingPrice":"59.10","Change":"-0.1000","Transaction":"285"},
{"Date":"1150818","Code":"2834","Name":"臺企銀","TradeVolume":"24755437","TradeValue":"407471634","OpeningPrice":"16.30","HighestPrice":"16.55","LowestPrice":"16.25","ClosingPrice":"16.50","Change":"0.2000","Transaction":"6083"},
{"Date":"1150818","Code":"2836","Name":"高雄銀","TradeVolume":"980604","TradeValue":"11763327","OpeningPrice":"12.00","HighestPrice":"12.05","LowestPrice":"11.95","ClosingPrice":"12.00","Change":"-0.1000","Transaction":"458"},
{"Date":"1150818","Code":"2836A","Name":"高雄銀甲特","TradeVolume":"1165","TradeValue":"28076","OpeningPrice":"24.10","HighestPrice":"24.10","LowestPrice":"24.10","ClosingPrice":"24.10","Change":"0.0000","Transaction":"2"},
{"Date":"1150818","Code":"2838","Name":"聯邦銀","TradeVolume":"1612372","TradeValue":"32354407","OpeningPrice":"19.85","HighestPrice":"20.20","LowestPrice":"19.85","ClosingPrice":"20.10","Change":"0.1500","Transaction":"784"},
{"Date":"1150818","Code":"2838A","Name":"聯邦銀甲特","TradeVolume":"28000","TradeValue":"1450600","OpeningPrice":"51.80","HighestPrice":"51.90","LowestPrice":"51.80","ClosingPrice":"51.90","Change":"0.0000","Transaction":"13"},
{"Date":"1150818","Code":"2845","Name":"遠東銀","TradeVolume":"5616528","TradeValue":"75745141","OpeningPrice":"13.55","HighestPrice":"13.55","LowestPrice":"13.45","ClosingPrice":"13.45","Change":"-0.1500","Transaction":"1953"},
{"Date":"1150818","Code":"2849","Name":"安泰銀","TradeVolume":"237760","TradeValue":"3374439","OpeningPrice":"14.35","HighestPrice":"14.50","LowestPrice":"14.10","ClosingPrice":"14.15","Change":"-0.4000","Transaction":"184"},
{"Date":"1150818","Code":"2850","Name":"新產","TradeVolume":"202544","TradeValue":"32614167","OpeningPrice":"161.00","HighestPrice":"162.00","LowestPrice":"160.00","ClosingPrice":"161.50","Change":"-1.5000","Transaction":"612"},
{"Date":"1150818","Code":"2851","Name":"中再保","TradeVolume":"2602753","TradeValue":"102238954","OpeningPrice":"38.80","HighestPrice":"39.65","LowestPrice":"38.80","ClosingPrice":"39.30","Change":"0.3500","Transaction":"1781"},
{"Date":"1150818","Code":"2852","Name":"第一保","TradeVolume":"354802","TradeValue":"9677902","OpeningPrice":"27.40","HighestPrice":"27.40","LowestPrice":"27.15","ClosingPrice":"27.35","Change":"0.0500","Transaction":"257"},
{"Date":"1150818","Code":"2855","Name":"統一證","TradeVolume":"2682917","TradeValue":"125423000","OpeningPrice":"46.60","HighestPrice":"46.95","LowestPrice":"46.35","ClosingPrice":"46.85","Change":"0.2500","Transaction":"1914"},
{"Date":"1150818","Code":"2867","Name":"三商壽","TradeVolume":"22793640","TradeValue":"222954499","OpeningPrice":"9.61","HighestPrice":"9.86","LowestPrice":"9.61","ClosingPrice":"9.82","Change":"0.1100","Transaction":"5609"},
{"Date":"1150818","Code":"2880","Name":"華南金","TradeVolume":"33199568","TradeValue":"1314149249","OpeningPrice":"38.90","HighestPrice":"40.10","LowestPrice":"38.70","ClosingPrice":"39.70","Change":"0.5000","Transaction":"13625"},
{"Date":"1150818","Code":"2881","Name":"富邦金","TradeVolume":"22389687","TradeValue":"2860497490","OpeningPrice":"125.00","HighestPrice":"129.50","LowestPrice":"125.00","ClosingPrice":"129.50","Change":"4.0000","Transaction":"9981"},
{"Date":"1150818","Code":"2881A","Name":"富邦特","TradeVolume":"25427","TradeValue":"1567361","OpeningPrice":"61.80","HighestPrice":"61.80","LowestPrice":"61.60","ClosingPrice":"61.80","Change":"0.0000","Transaction":"21"},
{"Date":"1150818","Code":"2881B","Name":"富邦金乙特","TradeVolume":"12596","TradeValue":"761634","OpeningPrice":"60.40","HighestPrice":"60.50","LowestPrice":"60.40","ClosingPrice":"60.50","Change":"0.1000","Transaction":"21"},
{"Date":"1150818","Code":"2881C","Name":"富邦金丙特","TradeVolume":"15819","TradeValue":"814888","OpeningPrice":"51.60","HighestPrice":"51.60","LowestPrice":"51.50","ClosingPrice":"51.50","Change":"0.0000","Transaction":"30"},
{"Date":"1150818","Code":"2882","Name":"國泰金","TradeVolume":"15171632","TradeValue":"1499654835","OpeningPrice":"98.20","HighestPrice":"99.50","LowestPrice":"98.00","ClosingPrice":"99.20","Change":"1.1000","Transaction":"7214"},
{"Date":"1150818","Code":"2882A","Name":"國泰特","TradeVolume":"40060","TradeValue":"2414513","OpeningPrice":"60.20","HighestPrice":"60.40","LowestPrice":"60.20","ClosingPrice":"60.40","Change":"0.1000","Transaction":"25"},
{"Date":"1150818","Code":"2882B","Name":"國泰金乙特","TradeVolume":"10083","TradeValue":"592863","OpeningPrice":"58.80","HighestPrice":"58.80","LowestPrice":"58.80","ClosingPrice":"58.80","Change":"0.0000","Transaction":"4"},
{"Date":"1150818","Code":"2883","Name":"凱基金","TradeVolume":"50381336","TradeValue":"1566031737","OpeningPrice":"31.10","HighestPrice":"31.35","LowestPrice":"30.85","ClosingPrice":"30.95","Change":"-0.4500","Transaction":"12445"},
{"Date":"1150818","Code":"2883B","Name":"凱基金乙特","TradeVolume":"1017131","TradeValue":"8289839","OpeningPrice":"8.14","HighestPrice":"8.17","LowestPrice":"8.13","ClosingPrice":"8.16","Change":"0.0100","Transaction":"192"},
{"Date":"1150818","Code":"2884","Name":"玉山金","TradeVolume":"46641520","TradeValue":"1776464259","OpeningPrice":"38.00","HighestPrice":"38.40","LowestPrice":"37.50","ClosingPrice":"38.10","Change":"0.3500","Transaction":"14903"},
{"Date":"1150818","Code":"2885","Name":"元大金","TradeVolume":"46680070","TradeValue":"3005921528","OpeningPrice":"65.20","HighestPrice":"66.10","LowestPrice":"63.60","ClosingPrice":"64.00","Change":"0.0000","Transaction":"41326"},
{"Date":"1150818","Code":"2886","Name":"兆豐金","TradeVolume":"41758491","TradeValue":"1955508205","OpeningPrice":"46.85","HighestPrice":"47.30","LowestPrice":"46.15","ClosingPrice":"46.90","Change":"0.3000","Transaction":"13615"},
{"Date":"1150818","Code":"2887","Name":"台新新光金","TradeVolume":"62432665","TradeValue":"2317718720","OpeningPrice":"36.95","HighestPrice":"37.50","LowestPrice":"36.80","ClosingPrice":"36.90","Change":"-0.2500","Transaction":"14745"},
{"Date":"1150818","Code":"2887E","Name":"台新新光戊特一","TradeVolume":"153093","TradeValue":"7453881","OpeningPrice":"48.70","HighestPrice":"48.75","LowestPrice":"48.65","ClosingPrice":"48.70","Change":"0.0000","Transaction":"107"},
{"Date":"1150818","Code":"2887F","Name":"台新新光戊特二","TradeVolume":"20642","TradeValue":"946482","OpeningPrice":"45.80","HighestPrice":"45.90","LowestPrice":"45.80","ClosingPrice":"45.85","Change":"0.1000","Transaction":"32"},
{"Date":"1150818","Code":"2887G","Name":"台新新光庚特一","TradeVolume":"24328","TradeValue":"1070995","OpeningPrice":"44.00","HighestPrice":"44.05","LowestPrice":"44.00","ClosingPrice":"44.05","Change":"0.1000","Transaction":"27"},
{"Date":"1150818","Code":"2887H","Name":"台新新光庚特二","TradeVolume":"151083","TradeValue":"6332171","OpeningPrice":"42.00","HighestPrice":"42.00","LowestPrice":"41.85","ClosingPrice":"42.00","Change":"0.0000","Transaction":"19"},
{"Date":"1150818","Code":"2887I","Name":"台新新光辛特","TradeVolume":"1028938","TradeValue":"9788940","OpeningPrice":"9.51","HighestPrice":"9.52","LowestPrice":"9.51","ClosingPrice":"9.52","Change":"0.0000","Transaction":"566"},
{"Date":"1150818","Code":"2887Z1","Name":"台新新光己特","TradeVolume":"11850","TradeValue":"223752","OpeningPrice":"18.90","HighestPrice":"18.90","LowestPrice":"18.85","ClosingPrice":"18.85","Change":"0.0000","Transaction":"11"},
{"Date":"1150818","Code":"2889","Name":"國票金","TradeVolume":"4230034","TradeValue":"66039646","OpeningPrice":"15.60","HighestPrice":"15.70","LowestPrice":"15.55","ClosingPrice":"15.60","Change":"-0.0500","Transaction":"1371"},
{"Date":"1150818","Code":"2890","Name":"永豐金","TradeVolume":"30985498","TradeValue":"1236236396","OpeningPrice":"39.55","HighestPrice":"40.50","LowestPrice":"39.35","ClosingPrice":"39.60","Change":"0.0000","Transaction":"10977"},
{"Date":"1150818","Code":"2891","Name":"中信金","TradeVolume":"26516862","TradeValue":"1757919422","OpeningPrice":"66.20","HighestPrice":"66.50","LowestPrice":"65.90","ClosingPrice":"66.50","Change":"0.9000","Transaction":"17118"},
{"Date":"1150818","Code":"2891B","Name":"中信金乙特","TradeVolume":"5504","TradeValue":"341791","OpeningPrice":"62.10","HighestPrice":"62.20","LowestPrice":"62.10","ClosingPrice":"62.20","Change":"0.1000","Transaction":"13"},
{"Date":"1150818","Code":"2891C","Name":"中信金丙特","TradeVolume":"162","TradeValue":"9845","OpeningPrice":"0.00","HighestPrice":"0.00","LowestPrice":"0.00","ClosingPrice":"0.00","Change":"0.0000","Transaction":"10"},
{"Date":"1150818","Code":"2892","Name":"第一金","TradeVolume":"40530045","TradeValue":"1372313752","OpeningPrice":"33.40","HighestPrice":"34.25","LowestPrice":"33.25","ClosingPrice":"33.70","Change":"0.3000","Transaction":"12420"},
{"Date":"1150818","Code":"2897","Name":"王道銀行","TradeVolume":"1421906","TradeValue":"14379417","OpeningPrice":"10.15","HighestPrice":"10.15","LowestPrice":"10.05","ClosingPrice":"10.15","Change":"-0.0500","Transaction":"323"},
{"Date":"1150818","Code":"2897B","Name":"王道銀乙特","TradeVolume":"86596","TradeValue":"996003","OpeningPrice":"11.55","HighestPrice":"11.55","LowestPrice":"11.50","ClosingPrice":"11.50","Change":"0.0000","Transaction":"18"},
{"Date":"1150818","Code":"2901","Name":"欣欣","TradeVolume":"10031","TradeValue":"236722","OpeningPrice":"23.95","HighestPrice":"23.95","LowestPrice":"23.45","ClosingPrice":"23.60","Change":"-0.3500","Transaction":"67"},
{"Date":"1150818","Code":"2903","Name":"遠百","TradeVolume":"2066853","TradeValue":"44700677","OpeningPrice":"21.60","HighestPrice":"21.80","LowestPrice":"21.55","ClosingPrice":"21.75","Change":"0.1500","Transaction":"1187"},
{"Date":"1150818","Code":"2904","Name":"匯僑","TradeVolume":"35063","TradeValue":"443846","OpeningPrice":"12.75","HighestPrice":"12.75","LowestPrice":"12.60","ClosingPrice":"12.65","Change":"-0.1000","Transaction":"46"},
{"Date":"1150818","Code":"2905","Name":"三商","TradeVolume":"1971529","TradeValue":"35293568","OpeningPrice":"18.05","HighestPrice":"18.20","LowestPrice":"17.75","ClosingPrice":"17.75","Change":"-0.3500","Transaction":"880"},
{"Date":"1150818","Code":"2906","Name":"高林","TradeVolume":"291472","TradeValue":"3982327","OpeningPrice":"13.60","HighestPrice":"13.85","LowestPrice":"13.55","ClosingPrice":"13.65","Change":"0.1500","Transaction":"187"},
{"Date":"1150818","Code":"2908","Name":"特力","TradeVolume":"178534","TradeValue":"3897268","OpeningPrice":"21.80","HighestPrice":"22.00","LowestPrice":"21.70","ClosingPrice":"21.70","Change":"-0.2000","Transaction":"78"},
{"Date":"1150818","Code":"2910","Name":"統領","TradeVolume":"26337","TradeValue":"633588","OpeningPrice":"23.95","HighestPrice":"24.20","LowestPrice":"23.95","ClosingPrice":"24.00","Change":"0.0000","Transaction":"23"},
{"Date":"1150818","Code":"2911","Name":"麗嬰房","TradeVolume":"73467","TradeValue":"497164","OpeningPrice":"6.79","HighestPrice":"6.86","LowestPrice":"6.70","ClosingPrice":"6.70","Change":"-0.0900","Transaction":"191"},
{"Date":"1150818","Code":"2912","Name":"統一超","TradeVolume":"1696201","TradeValue":"363136737","OpeningPrice":"213.00","HighestPrice":"216.00","LowestPrice":"212.50","ClosingPrice":"215.00","Change":"2.0000","Transaction":"2679"},
{"Date":"1150818","Code":"2913","Name":"農林","TradeVolume":"2151788","TradeValue":"23893836","OpeningPrice":"10.95","HighestPrice":"11.25","LowestPrice":"10.90","ClosingPrice":"11.10","Change":"0.1500","Transaction":"817"},
{"Date":"1150818","Code":"2915","Name":"潤泰全","TradeVolume":"6640048","TradeValue":"398987245","OpeningPrice":"60.10","HighestPrice":"61.30","LowestPrice":"58.80","ClosingPrice":"60.80","Change":"0.2000","Transaction":"4254"},
{"Date":"1150818","Code":"2923","Name":"鼎固-KY","TradeVolume":"316018","TradeValue":"7703075","OpeningPrice":"25.65","HighestPrice":"25.65","LowestPrice":"23.90","ClosingPrice":"23.90","Change":"-2.1000","Transaction":"1084"},
{"Date":"1150818","Code":"2929","Name":"淘帝-KY","TradeVolume":"93722","TradeValue":"533081","OpeningPrice":"5.71","HighestPrice":"5.72","LowestPrice":"5.66","ClosingPrice":"5.70","Change":"-0.0600","Transaction":"67"},
{"Date":"1150818","Code":"2939","Name":"永邑-KY","TradeVolume":"7002","TradeValue":"134938","OpeningPrice":"19.45","HighestPrice":"19.45","LowestPrice":"19.20","ClosingPrice":"19.20","Change":"-0.1500","Transaction":"8"},
{"Date":"1150818","Code":"2945","Name":"三商家購","TradeVolume":"17725","TradeValue":"709042","OpeningPrice":"39.95","HighestPrice":"40.20","LowestPrice":"39.95","ClosingPrice":"39.95","Change":"-0.0500","Transaction":"22"},
{"Date":"1150818","Code":"3002","Name":"歐格","TradeVolume":"172028","TradeValue":"2968920","OpeningPrice":"17.40","HighestPrice":"17.90","LowestPrice":"16.90","ClosingPrice":"16.95","Change":"-0.4500","Transaction":"262"},
{"Date":"1150818","Code":"3003","Name":"健和興","TradeVolume":"1229241","TradeValue":"83819600","OpeningPrice":"66.40","HighestPrice":"69.70","LowestPrice":"66.00","ClosingPrice":"67.90","Change":"1.7000","Transaction":"1251"},
{"Date":"1150818","Code":"3004","Name":"豐達科","TradeVolume":"446275","TradeValue":"54617824","OpeningPrice":"124.50","HighestPrice":"126.00","LowestPrice":"121.00","ClosingPrice":"122.50","Change":"-2.5000","Transaction":"522"},
{"Date":"1150818","Code":"3005","Name":"神基","TradeVolume":"6556208","TradeValue":"778199438","OpeningPrice":"122.00","HighestPrice":"123.00","LowestPrice":"116.50","ClosingPrice":"117.50","Change":"-4.0000","Transaction":"5528"},
{"Date":"1150818","Code":"3006","Name":"晶豪科","TradeVolume":"15822266","TradeValue":"4118210517","OpeningPrice":"278.00","HighestPrice":"279.00","LowestPrice":"246.50","ClosingPrice":"248.00","Change":"-25.0000","Transaction":"29941"},
{"Date":"1150818","Code":"3008","Name":"大立光","TradeVolume":"3723401","TradeValue":"19441200730","OpeningPrice":"5115.00","HighestPrice":"5330.00","LowestPrice":"5055.00","ClosingPrice":"5290.00","Change":"220.0000","Transaction":"25506"},
{"Date":"1150818","Code":"3010","Name":"華立","TradeVolume":"703756","TradeValue":"90142010","OpeningPrice":"127.00","HighestPrice":"130.00","LowestPrice":"126.50","ClosingPrice":"128.00","Change":"0.5000","Transaction":"1121"},
{"Date":"1150818","Code":"3011","Name":"今皓","TradeVolume":"496372","TradeValue":"5352935","OpeningPrice":"11.00","HighestPrice":"11.20","LowestPrice":"10.70","ClosingPrice":"10.70","Change":"-0.3000","Transaction":"253"},
{"Date":"1150818","Code":"3013","Name":"晟銘電","TradeVolume":"938181","TradeValue":"78815977","OpeningPrice":"85.10","HighestPrice":"85.50","LowestPrice":"82.80","ClosingPrice":"83.10","Change":"-2.2000","Transaction":"1515"},
{"Date":"1150818","Code":"3014","Name":"聯陽","TradeVolume":"770508","TradeValue":"100120727","OpeningPrice":"131.50","HighestPrice":"132.00","LowestPrice":"129.00","ClosingPrice":"130.00","Change":"-1.5000","Transaction":"937"},
{"Date":"1150818","Code":"3015","Name":"全漢","TradeVolume":"360121","TradeValue":"19413315","OpeningPrice":"54.70","HighestPrice":"54.80","LowestPrice":"53.40","ClosingPrice":"53.70","Change":"-1.0000","Transaction":"415"},
{"Date":"1150818","Code":"3016","Name":"嘉晶","TradeVolume":"8729366","TradeValue":"925811126","OpeningPrice":"106.00","HighestPrice":"109.00","LowestPrice":"103.00","ClosingPrice":"105.00","Change":"-1.5000","Transaction":"6597"},
{"Date":"1150818","Code":"3017","Name":"奇鋐","TradeVolume":"3613625","TradeValue":"11053113895","OpeningPrice":"3150.00","HighestPrice":"3180.00","LowestPrice":"2990.00","ClosingPrice":"3035.00","Change":"-115.0000","Transaction":"20008"},
{"Date":"1150818","Code":"3018","Name":"隆銘綠能","TradeVolume":"89616","TradeValue":"1225037","OpeningPrice":"14.00","HighestPrice":"14.00","LowestPrice":"13.50","ClosingPrice":"13.55","Change":"-0.3000","Transaction":"115"},
{"Date":"1150818","Code":"3019","Name":"亞光","TradeVolume":"2294936","TradeValue":"316815693","OpeningPrice":"140.00","HighestPrice":"142.00","LowestPrice":"135.50","ClosingPrice":"137.50","Change":"-3.5000","Transaction":"2571"},
{"Date":"1150818","Code":"3021","Name":"鴻名","TradeVolume":"202783","TradeValue":"4069618","OpeningPrice":"20.35","HighestPrice":"20.70","LowestPrice":"19.90","ClosingPrice":"19.95","Change":"-0.4500","Transaction":"138"},
{"Date":"1150818","Code":"3022","Name":"威強電","TradeVolume":"2122490","TradeValue":"198099957","OpeningPrice":"93.30","HighestPrice":"94.50","LowestPrice":"92.50","ClosingPrice":"92.80","Change":"0.0000","Transaction":"2060"},
{"Date":"1150818","Code":"3023","Name":"信邦","TradeVolume":"541081","TradeValue":"166436241","OpeningPrice":"310.50","HighestPrice":"311.00","LowestPrice":"305.00","ClosingPrice":"307.00","Change":"-3.5000","Transaction":"4308"},
{"Date":"1150818","Code":"3024","Name":"憶聲","TradeVolume":"2086635","TradeValue":"28443232","OpeningPrice":"13.90","HighestPrice":"13.95","LowestPrice":"13.35","ClosingPrice":"13.45","Change":"-0.4500","Transaction":"653"},
{"Date":"1150818","Code":"3025","Name":"星通","TradeVolume":"216059","TradeValue":"12294225","OpeningPrice":"57.80","HighestPrice":"58.10","LowestPrice":"56.10","ClosingPrice":"56.40","Change":"-1.4000","Transaction":"464"},
{"Date":"1150818","Code":"3026","Name":"禾伸堂","TradeVolume":"1321195","TradeValue":"884654580","OpeningPrice":"673.00","HighestPrice":"685.00","LowestPrice":"656.00","ClosingPrice":"668.00","Change":"-21.0000","Transaction":"3431"},
{"Date":"1150818","Code":"3027","Name":"盛達","TradeVolume":"171112","TradeValue":"3030292","OpeningPrice":"17.85","HighestPrice":"17.95","LowestPrice":"17.65","ClosingPrice":"17.75","Change":"-0.2000","Transaction":"148"},
{"Date":"1150818","Code":"3028","Name":"增你強","TradeVolume":"1019152","TradeValue":"67276198","OpeningPrice":"67.30","HighestPrice":"67.30","LowestPrice":"65.50","ClosingPrice":"65.60","Change":"-1.5000","Transaction":"978"},
{"Date":"1150818","Code":"3029","Name":"零壹","TradeVolume":"677973","TradeValue":"73355893","OpeningPrice":"109.50","HighestPrice":"109.50","LowestPrice":"107.50","ClosingPrice":"107.50","Change":"-2.0000","Transaction":"788"},
{"Date":"1150818","Code":"3030","Name":"德律","TradeVolume":"778281","TradeValue":"228086112","OpeningPrice":"298.50","HighestPrice":"301.50","LowestPrice":"289.50","ClosingPrice":"289.50","Change":"-10.0000","Transaction":"2655"},
{"Date":"1150818","Code":"3031","Name":"佰鴻","TradeVolume":"356482","TradeValue":"8032487","OpeningPrice":"23.00","HighestPrice":"23.00","LowestPrice":"22.15","ClosingPrice":"22.15","Change":"-0.8500","Transaction":"413"},
{"Date":"1150818","Code":"3032","Name":"偉訓","TradeVolume":"526954","TradeValue":"42200354","OpeningPrice":"82.30","HighestPrice":"82.30","LowestPrice":"79.40","ClosingPrice":"79.60","Change":"-2.8000","Transaction":"657"},
{"Date":"1150818","Code":"3033","Name":"威健","TradeVolume":"4620879","TradeValue":"212016018","OpeningPrice":"46.80","HighestPrice":"46.95","LowestPrice":"45.50","ClosingPrice":"45.60","Change":"-1.1000","Transaction":"3521"},
{"Date":"1150818","Code":"3034","Name":"聯詠","TradeVolume":"2567924","TradeValue":"1294867117","OpeningPrice":"502.00","HighestPrice":"508.00","LowestPrice":"499.50","ClosingPrice":"505.00","Change":"-4.0000","Transaction":"4312"},
{"Date":"1150818","Code":"3035","Name":"智原","TradeVolume":"2542365","TradeValue":"437907596","OpeningPrice":"177.00","HighestPrice":"177.50","LowestPrice":"169.00","ClosingPrice":"170.50","Change":"-6.5000","Transaction":"4236"},
{"Date":"1150818","Code":"3036","Name":"文曄","TradeVolume":"5439887","TradeValue":"1098423376","OpeningPrice":"203.50","HighestPrice":"206.00","LowestPrice":"200.00","ClosingPrice":"202.00","Change":"-2.0000","Transaction":"5887"},
{"Date":"1150818","Code":"3037","Name":"欣興","TradeVolume":"38561591","TradeValue":"44334899895","OpeningPrice":"1130.00","HighestPrice":"1200.00","LowestPrice":"1115.00","ClosingPrice":"1145.00","Change":"25.0000","Transaction":"63468"},
{"Date":"1150818","Code":"3038","Name":"全台","TradeVolume":"115248","TradeValue":"2348916","OpeningPrice":"20.50","HighestPrice":"20.50","LowestPrice":"20.30","ClosingPrice":"20.40","Change":"-0.1000","Transaction":"90"},
{"Date":"1150818","Code":"3040","Name":"遠見","TradeVolume":"37095","TradeValue":"1401146","OpeningPrice":"38.05","HighestPrice":"38.05","LowestPrice":"37.60","ClosingPrice":"37.90","Change":"-0.0500","Transaction":"135"},
{"Date":"1150818","Code":"3041","Name":"揚智","TradeVolume":"790862","TradeValue":"17788159","OpeningPrice":"23.20","HighestPrice":"23.20","LowestPrice":"22.20","ClosingPrice":"22.30","Change":"-0.7000","Transaction":"796"},
{"Date":"1150818","Code":"3042","Name":"晶技","TradeVolume":"23920588","TradeValue":"4365849032","OpeningPrice":"192.00","HighestPrice":"192.50","LowestPrice":"176.00","ClosingPrice":"178.50","Change":"-17.0000","Transaction":"25706"},
{"Date":"1150818","Code":"3043","Name":"科風","TradeVolume":"66850","TradeValue":"1421704","OpeningPrice":"21.40","HighestPrice":"21.60","LowestPrice":"21.00","ClosingPrice":"21.15","Change":"-0.2000","Transaction":"78"},
{"Date":"1150818","Code":"3044","Name":"健鼎","TradeVolume":"3068950","TradeValue":"1504897352","OpeningPrice":"493.00","HighestPrice":"502.00","LowestPrice":"482.00","ClosingPrice":"488.50","Change":"5.5000","Transaction":"4524"},
{"Date":"1150818","Code":"3045","Name":"台灣大","TradeVolume":"8689461","TradeValue":"960753303","OpeningPrice":"110.50","HighestPrice":"111.50","LowestPrice":"110.00","ClosingPrice":"111.00","Change":"0.0000","Transaction":"3840"},
{"Date":"1150818","Code":"3046","Name":"建碁","TradeVolume":"913965","TradeValue":"54480190","OpeningPrice":"62.00","HighestPrice":"62.40","LowestPrice":"58.20","ClosingPrice":"59.00","Change":"-3.0000","Transaction":"2307"},
{"Date":"1150818","Code":"3047","Name":"訊舟","TradeVolume":"524669","TradeValue":"7284763","OpeningPrice":"14.10","HighestPrice":"14.10","LowestPrice":"13.80","ClosingPrice":"13.80","Change":"-0.2500","Transaction":"348"},
{"Date":"1150818","Code":"3048","Name":"益登","TradeVolume":"2515866","TradeValue":"141566642","OpeningPrice":"57.50","HighestPrice":"57.80","LowestPrice":"55.30","ClosingPrice":"55.40","Change":"-2.6000","Transaction":"2202"},
{"Date":"1150818","Code":"3049","Name":"精金","TradeVolume":"1446469","TradeValue":"15534410","OpeningPrice":"10.85","HighestPrice":"10.95","LowestPrice":"10.65","ClosingPrice":"10.65","Change":"-0.2000","Transaction":"877"},
{"Date":"1150818","Code":"3050","Name":"鈺德","TradeVolume":"338724","TradeValue":"3878775","OpeningPrice":"11.60","HighestPrice":"11.60","LowestPrice":"11.40","ClosingPrice":"11.45","Change":"-0.1500","Transaction":"180"},
{"Date":"1150818","Code":"3051","Name":"力特","TradeVolume":"380897","TradeValue":"8627294","OpeningPrice":"22.80","HighestPrice":"22.95","LowestPrice":"22.50","ClosingPrice":"22.55","Change":"-0.5000","Transaction":"278"},
{"Date":"1150818","Code":"3052","Name":"夆典","TradeVolume":"249651","TradeValue":"2782892","OpeningPrice":"11.30","HighestPrice":"11.30","LowestPrice":"11.10","ClosingPrice":"11.15","Change":"-0.1500","Transaction":"144"},
{"Date":"1150818","Code":"3054","Name":"立萬利","TradeVolume":"569461","TradeValue":"30633371","OpeningPrice":"51.50","HighestPrice":"55.20","LowestPrice":"51.40","ClosingPrice":"53.70","Change":"3.5000","Transaction":"579"},
{"Date":"1150818","Code":"3055","Name":"蔚華科","TradeVolume":"2214126","TradeValue":"259615716","OpeningPrice":"113.00","HighestPrice":"122.00","LowestPrice":"112.00","ClosingPrice":"117.50","Change":"3.5000","Transaction":"2080"},
{"Date":"1150818","Code":"3056","Name":"富華新","TradeVolume":"479142","TradeValue":"6703868","OpeningPrice":"14.00","HighestPrice":"14.10","LowestPrice":"13.95","ClosingPrice":"14.05","Change":"0.0000","Transaction":"405"},
{"Date":"1150818","Code":"3057","Name":"喬鼎","TradeVolume":"198528","TradeValue":"3394795","OpeningPrice":"16.90","HighestPrice":"17.60","LowestPrice":"16.80","ClosingPrice":"16.85","Change":"-0.0500","Transaction":"184"},
{"Date":"1150818","Code":"3058","Name":"立德","TradeVolume":"346472","TradeValue":"2824773","OpeningPrice":"8.16","HighestPrice":"8.21","LowestPrice":"8.13","ClosingPrice":"8.13","Change":"-0.0700","Transaction":"178"},
{"Date":"1150818","Code":"3059","Name":"華晶科","TradeVolume":"2467762","TradeValue":"98398951","OpeningPrice":"40.85","HighestPrice":"41.00","LowestPrice":"39.25","ClosingPrice":"39.30","Change":"-1.5500","Transaction":"2169"},
{"Date":"1150818","Code":"3060","Name":"銘異","TradeVolume":"791420","TradeValue":"22002989","OpeningPrice":"28.35","HighestPrice":"28.40","LowestPrice":"27.50","ClosingPrice":"27.60","Change":"-0.6000","Transaction":"728"},
{"Date":"1150818","Code":"3062","Name":"建漢","TradeVolume":"839665","TradeValue":"17263859","OpeningPrice":"21.00","HighestPrice":"21.00","LowestPrice":"20.25","ClosingPrice":"20.25","Change":"-0.6500","Transaction":"625"},
{"Date":"1150818","Code":"3090","Name":"日電貿","TradeVolume":"5949576","TradeValue":"977730691","OpeningPrice":"167.00","HighestPrice":"168.50","LowestPrice":"161.00","ClosingPrice":"161.50","Change":"-4.5000","Transaction":"6002"},
{"Date":"1150818","Code":"3092","Name":"鴻碩","TradeVolume":"161474","TradeValue":"3878629","OpeningPrice":"24.15","HighestPrice":"24.55","LowestPrice":"23.55","ClosingPrice":"23.65","Change":"-0.4000","Transaction":"146"},
{"Date":"1150818","Code":"3094","Name":"聯傑","TradeVolume":"888978","TradeValue":"32552839","OpeningPrice":"36.95","HighestPrice":"37.40","LowestPrice":"36.10","ClosingPrice":"36.30","Change":"-0.9000","Transaction":"818"},
{"Date":"1150818","Code":"3130","Name":"一零四","TradeVolume":"82033","TradeValue":"17391141","OpeningPrice":"214.00","HighestPrice":"214.00","LowestPrice":"209.50","ClosingPrice":"212.00","Change":"-2.0000","Transaction":"278"},
{"Date":"1150818","Code":"3135","Name":"凌航","TradeVolume":"1443495","TradeValue":"232731044","OpeningPrice":"167.50","HighestPrice":"167.50","LowestPrice":"157.50","ClosingPrice":"157.50","Change":"-9.0000","Transaction":"2670"},
{"Date":"1150818","Code":"3138","Name":"耀登","TradeVolume":"311138","TradeValue":"30002536","OpeningPrice":"100.00","HighestPrice":"100.00","LowestPrice":"94.50","ClosingPrice":"95.00","Change":"-5.0000","Transaction":"591"},
{"Date":"1150818","Code":"3149","Name":"正達","TradeVolume":"4599511","TradeValue":"308276912","OpeningPrice":"67.10","HighestPrice":"68.00","LowestPrice":"66.30","ClosingPrice":"66.40","Change":"-1.2000","Transaction":"4679"},
{"Date":"1150818","Code":"3150","Name":"鈺寶-創","TradeVolume":"7000","TradeValue":"119250","OpeningPrice":"17.10","HighestPrice":"17.15","LowestPrice":"17.00","ClosingPrice":"17.15","Change":"0.0500","Transaction":"6"},
{"Date":"1150818","Code":"3164","Name":"景岳","TradeVolume":"8566","TradeValue":"134111","OpeningPrice":"15.70","HighestPrice":"15.70","LowestPrice":"15.60","ClosingPrice":"15.60","Change":"-0.2000","Transaction":"63"},
{"Date":"1150818","Code":"3167","Name":"大量","TradeVolume":"5862980","TradeValue":"4505738241","OpeningPrice":"762.00","HighestPrice":"770.00","LowestPrice":"753.00","ClosingPrice":"770.00","Change":"70.0000","Transaction":"7635"},
{"Date":"1150818","Code":"3168","Name":"眾福科","TradeVolume":"8000","TradeValue":"332700","OpeningPrice":"41.80","HighestPrice":"41.80","LowestPrice":"41.50","ClosingPrice":"41.50","Change":"-0.5000","Transaction":"7"},
{"Date":"1150818","Code":"3189","Name":"景碩","TradeVolume":"26966801","TradeValue":"24210045795","OpeningPrice":"917.00","HighestPrice":"937.00","LowestPrice":"861.00","ClosingPrice":"865.00","Change":"-40.0000","Transaction":"44290"},
{"Date":"1150818","Code":"3209","Name":"全科","TradeVolume":"2853900","TradeValue":"146361762","OpeningPrice":"52.20","HighestPrice":"52.20","LowestPrice":"50.70","ClosingPrice":"51.20","Change":"-1.0000","Transaction":"2181"},
{"Date":"1150818","Code":"3229","Name":"晟鈦","TradeVolume":"1983196","TradeValue":"108043245","OpeningPrice":"54.70","HighestPrice":"57.40","LowestPrice":"50.50","ClosingPrice":"51.10","Change":"-3.1000","Transaction":"1790"},
{"Date":"1150818","Code":"3231","Name":"緯創","TradeVolume":"39193616","TradeValue":"7140673888","OpeningPrice":"186.50","HighestPrice":"187.00","LowestPrice":"179.00","ClosingPrice":"181.00","Change":"-6.0000","Transaction":"35903"},
{"Date":"1150818","Code":"3257","Name":"虹冠電","TradeVolume":"356165","TradeValue":"17858711","OpeningPrice":"50.50","HighestPrice":"51.90","LowestPrice":"49.30","ClosingPrice":"49.30","Change":"-1.2000","Transaction":"484"},
{"Date":"1150818","Code":"3266","Name":"昇陽","TradeVolume":"24041","TradeValue":"333755","OpeningPrice":"13.90","HighestPrice":"14.00","LowestPrice":"13.80","ClosingPrice":"13.80","Change":"-0.2000","Transaction":"31"},
{"Date":"1150818","Code":"3296","Name":"勝德","TradeVolume":"33345","TradeValue":"767491","OpeningPrice":"23.00","HighestPrice":"23.50","LowestPrice":"22.60","ClosingPrice":"23.50","Change":"-0.0500","Transaction":"141"},
{"Date":"1150818","Code":"3305","Name":"昇貿","TradeVolume":"1281653","TradeValue":"141656001","OpeningPrice":"112.00","HighestPrice":"113.00","LowestPrice":"108.50","ClosingPrice":"109.50","Change":"-2.5000","Transaction":"1253"},
{"Date":"1150818","Code":"3308","Name":"聯德","TradeVolume":"48810","TradeValue":"994041","OpeningPrice":"20.60","HighestPrice":"21.15","LowestPrice":"19.85","ClosingPrice":"20.10","Change":"-0.3500","Transaction":"144"},
{"Date":"1150818","Code":"3311","Name":"閎暉","TradeVolume":"271546","TradeValue":"8600200","OpeningPrice":"32.30","HighestPrice":"32.30","LowestPrice":"31.45","ClosingPrice":"31.45","Change":"-0.6000","Transaction":"226"},
{"Date":"1150818","Code":"3312","Name":"弘憶股","TradeVolume":"1048062","TradeValue":"55338655","OpeningPrice":"53.60","HighestPrice":"53.80","LowestPrice":"52.10","ClosingPrice":"52.20","Change":"-0.8000","Transaction":"885"},
{"Date":"1150818","Code":"3321","Name":"同泰","TradeVolume":"187043","TradeValue":"3403751","OpeningPrice":"18.50","HighestPrice":"18.50","LowestPrice":"17.90","ClosingPrice":"18.00","Change":"-0.5000","Transaction":"157"},
{"Date":"1150818","Code":"3338","Name":"泰碩","TradeVolume":"233262","TradeValue":"14485528","OpeningPrice":"63.50","HighestPrice":"63.50","LowestPrice":"61.40","ClosingPrice":"62.00","Change":"-1.6000","Transaction":"268"},
{"Date":"1150818","Code":"3346","Name":"麗清","TradeVolume":"245371","TradeValue":"4902456","OpeningPrice":"20.30","HighestPrice":"20.30","LowestPrice":"19.80","ClosingPrice":"19.80","Change":"-0.5000","Transaction":"238"},
{"Date":"1150818","Code":"3356","Name":"奇偶","TradeVolume":"677224","TradeValue":"43448704","OpeningPrice":"64.60","HighestPrice":"65.00","LowestPrice":"63.70","ClosingPrice":"64.00","Change":"-1.1000","Transaction":"1342"},
{"Date":"1150818","Code":"3376","Name":"新日興","TradeVolume":"2559363","TradeValue":"486762240","OpeningPrice":"193.00","HighestPrice":"193.50","LowestPrice":"188.50","ClosingPrice":"189.00","Change":"-4.0000","Transaction":"4452"},
{"Date":"1150818","Code":"3380","Name":"明泰","TradeVolume":"1869863","TradeValue":"50746861","OpeningPrice":"27.90","HighestPrice":"28.05","LowestPrice":"26.80","ClosingPrice":"26.90","Change":"-1.1000","Transaction":"1397"},
{"Date":"1150818","Code":"3406","Name":"玉晶光","TradeVolume":"5616144","TradeValue":"3819514590","OpeningPrice":"676.00","HighestPrice":"695.00","LowestPrice":"669.00","ClosingPrice":"685.00","Change":"9.0000","Transaction":"6504"},
{"Date":"1150818","Code":"3413","Name":"京鼎","TradeVolume":"1767147","TradeValue":"518505879","OpeningPrice":"298.00","HighestPrice":"302.00","LowestPrice":"288.50","ClosingPrice":"288.50","Change":"-8.5000","Transaction":"2906"},
{"Date":"1150818","Code":"3416","Name":"融程電","TradeVolume":"529238","TradeValue":"94666940","OpeningPrice":"184.00","HighestPrice":"184.00","LowestPrice":"176.00","ClosingPrice":"176.00","Change":"-8.0000","Transaction":"740"},
{"Date":"1150818","Code":"3419","Name":"譁裕","TradeVolume":"99275","TradeValue":"1189646","OpeningPrice":"12.10","HighestPrice":"12.25","LowestPrice":"11.80","ClosingPrice":"11.95","Change":"-0.1500","Transaction":"81"},
{"Date":"1150818","Code":"3432","Name":"台端","TradeVolume":"37687","TradeValue":"559782","OpeningPrice":"15.25","HighestPrice":"15.25","LowestPrice":"14.60","ClosingPrice":"14.60","Change":"-0.6500","Transaction":"32"},
{"Date":"1150818","Code":"3437","Name":"榮創","TradeVolume":"359310","TradeValue":"6173428","OpeningPrice":"17.45","HighestPrice":"17.55","LowestPrice":"16.95","ClosingPrice":"17.00","Change":"-0.5500","Transaction":"337"},
{"Date":"1150818","Code":"3443","Name":"創意","TradeVolume":"2450968","TradeValue":"13928284670","OpeningPrice":"5845.00","HighestPrice":"5885.00","LowestPrice":"5520.00","ClosingPrice":"5535.00","Change":"-315.0000","Transaction":"11904"},
{"Date":"1150818","Code":"3447","Name":"展達","TradeVolume":"70427","TradeValue":"1884498","OpeningPrice":"27.05","HighestPrice":"27.30","LowestPrice":"26.45","ClosingPrice":"26.55","Change":"-0.5500","Transaction":"122"},
{"Date":"1150818","Code":"3450","Name":"聯鈞","TradeVolume":"22420757","TradeValue":"13072994525","OpeningPrice":"562.00","HighestPrice":"600.00","LowestPrice":"559.00","ClosingPrice":"579.00","Change":"29.0000","Transaction":"27532"},
{"Date":"1150818","Code":"3481","Name":"群創","TradeVolume":"209580264","TradeValue":"10483421773","OpeningPrice":"50.80","HighestPrice":"51.20","LowestPrice":"49.20","ClosingPrice":"49.50","Change":"-1.7000","Transaction":"86258"},
{"Date":"1150818","Code":"3494","Name":"誠研","TradeVolume":"33265","TradeValue":"237225","OpeningPrice":"7.17","HighestPrice":"7.17","LowestPrice":"7.06","ClosingPrice":"7.15","Change":"0.0000","Transaction":"31"},
{"Date":"1150818","Code":"3501","Name":"維熹","TradeVolume":"86573","TradeValue":"3438758","OpeningPrice":"39.55","HighestPrice":"40.05","LowestPrice":"39.50","ClosingPrice":"39.75","Change":"-0.1500","Transaction":"94"},
{"Date":"1150818","Code":"3504","Name":"揚明光","TradeVolume":"3813141","TradeValue":"305294554","OpeningPrice":"80.00","HighestPrice":"82.50","LowestPrice":"77.60","ClosingPrice":"77.90","Change":"-1.1000","Transaction":"5118"},
{"Date":"1150818","Code":"3515","Name":"華擎","TradeVolume":"793747","TradeValue":"172172730","OpeningPrice":"218.00","HighestPrice":"219.50","LowestPrice":"215.00","ClosingPrice":"216.50","Change":"-4.0000","Transaction":"1680"},
{"Date":"1150818","Code":"3518","Name":"柏騰","TradeVolume":"258160","TradeValue":"7241745","OpeningPrice":"28.60","HighestPrice":"28.60","LowestPrice":"27.90","ClosingPrice":"28.20","Change":"-0.4000","Transaction":"256"},
{"Date":"1150818","Code":"3528","Name":"安馳","TradeVolume":"324895","TradeValue":"28202854","OpeningPrice":"88.00","HighestPrice":"88.60","LowestPrice":"85.80","ClosingPrice":"86.10","Change":"-1.9000","Transaction":"365"},
{"Date":"1150818","Code":"3530","Name":"晶相光","TradeVolume":"87262","TradeValue":"4876150","OpeningPrice":"56.40","HighestPrice":"56.50","LowestPrice":"55.10","ClosingPrice":"55.10","Change":"-1.2000","Transaction":"158"},
{"Date":"1150818","Code":"3532","Name":"台勝科","TradeVolume":"19319356","TradeValue":"7406531711","OpeningPrice":"360.00","HighestPrice":"402.50","LowestPrice":"360.00","ClosingPrice":"369.00","Change":"-2.5000","Transaction":"20532"},
{"Date":"1150818","Code":"3533","Name":"嘉澤","TradeVolume":"1892986","TradeValue":"3131750100","OpeningPrice":"1690.00","HighestPrice":"1695.00","LowestPrice":"1620.00","ClosingPrice":"1625.00","Change":"-75.0000","Transaction":"13164"},
{"Date":"1150818","Code":"3535","Name":"晶彩科","TradeVolume":"542023","TradeValue":"48778253","OpeningPrice":"92.60","HighestPrice":"92.70","LowestPrice":"88.50","ClosingPrice":"89.00","Change":"-3.3000","Transaction":"1112"},
{"Date":"1150818","Code":"3543","Name":"州巧","TradeVolume":"1862070","TradeValue":"79306763","OpeningPrice":"42.05","HighestPrice":"43.25","LowestPrice":"42.05","ClosingPrice":"42.60","Change":"-0.3500","Transaction":"2051"},
{"Date":"1150818","Code":"3545","Name":"敦泰","TradeVolume":"691806","TradeValue":"33705124","OpeningPrice":"49.40","HighestPrice":"49.65","LowestPrice":"48.25","ClosingPrice":"48.35","Change":"-1.3000","Transaction":"829"},
{"Date":"1150818","Code":"3550","Name":"聯穎","TradeVolume":"1877968","TradeValue":"43631378","OpeningPrice":"23.30","HighestPrice":"24.25","LowestPrice":"22.60","ClosingPrice":"22.70","Change":"-0.5500","Transaction":"1222"},
{"Date":"1150818","Code":"3557","Name":"嘉威","TradeVolume":"48466","TradeValue":"1184086","OpeningPrice":"24.40","HighestPrice":"24.55","LowestPrice":"24.35","ClosingPrice":"24.50","Change":"0.0500","Transaction":"35"},
{"Date":"1150818","Code":"3563","Name":"牧德","TradeVolume":"517001","TradeValue":"356704054","OpeningPrice":"707.00","HighestPrice":"707.00","LowestPrice":"674.00","ClosingPrice":"690.00","Change":"-9.0000","Transaction":"1549"},
{"Date":"1150818","Code":"3576","Name":"聯合再生","TradeVolume":"9847920","TradeValue":"170367554","OpeningPrice":"17.60","HighestPrice":"17.70","LowestPrice":"17.05","ClosingPrice":"17.05","Change":"-0.8000","Transaction":"4385"},
{"Date":"1150818","Code":"3583","Name":"辛耘","TradeVolume":"960903","TradeValue":"680774559","OpeningPrice":"743.00","HighestPrice":"743.00","LowestPrice":"697.00","ClosingPrice":"702.00","Change":"-27.0000","Transaction":"2841"},
{"Date":"1150818","Code":"3588","Name":"通嘉","TradeVolume":"130615","TradeValue":"6917574","OpeningPrice":"54.50","HighestPrice":"54.50","LowestPrice":"52.50","ClosingPrice":"52.70","Change":"-1.5000","Transaction":"188"},
{"Date":"1150818","Code":"3591","Name":"艾笛森","TradeVolume":"355803","TradeValue":"7211555","OpeningPrice":"20.60","HighestPrice":"20.70","LowestPrice":"20.05","ClosingPrice":"20.50","Change":"-0.1000","Transaction":"799"},
{"Date":"1150818","Code":"3592","Name":"瑞鼎","TradeVolume":"466559","TradeValue":"104613466","OpeningPrice":"230.00","HighestPrice":"230.00","LowestPrice":"221.50","ClosingPrice":"221.50","Change":"-8.0000","Transaction":"914"},
{"Date":"1150818","Code":"3593","Name":"力銘","TradeVolume":"13606","TradeValue":"148662","OpeningPrice":"11.20","HighestPrice":"11.20","LowestPrice":"10.60","ClosingPrice":"11.00","Change":"-0.2000","Transaction":"25"},
{"Date":"1150818","Code":"3596","Name":"智易","TradeVolume":"2107946","TradeValue":"341425020","OpeningPrice":"163.50","HighestPrice":"165.00","LowestPrice":"160.50","ClosingPrice":"162.00","Change":"-2.0000","Transaction":"2096"},
{"Date":"1150818","Code":"3605","Name":"宏致","TradeVolume":"11788125","TradeValue":"1461429798","OpeningPrice":"133.00","HighestPrice":"133.00","LowestPrice":"119.00","ClosingPrice":"121.00","Change":"-10.5000","Transaction":"8204"},
{"Date":"1150818","Code":"3607","Name":"谷崧","TradeVolume":"94005","TradeValue":"1316223","OpeningPrice":"14.30","HighestPrice":"14.30","LowestPrice":"13.90","ClosingPrice":"13.90","Change":"-0.2000","Transaction":"77"},
{"Date":"1150818","Code":"3617","Name":"碩天","TradeVolume":"1001065","TradeValue":"255370191","OpeningPrice":"260.00","HighestPrice":"260.50","LowestPrice":"251.50","ClosingPrice":"255.50","Change":"-4.5000","Transaction":"4858"},
{"Date":"1150818","Code":"3622","Name":"洋華","TradeVolume":"457178","TradeValue":"22593132","OpeningPrice":"50.00","HighestPrice":"50.20","LowestPrice":"48.80","ClosingPrice":"49.35","Change":"-0.6500","Transaction":"426"},
{"Date":"1150818","Code":"3645","Name":"達邁","TradeVolume":"676674","TradeValue":"45890928","OpeningPrice":"69.50","HighestPrice":"69.80","LowestPrice":"66.80","ClosingPrice":"66.80","Change":"-2.3000","Transaction":"865"},
{"Date":"1150818","Code":"3652","Name":"精聯","TradeVolume":"870746","TradeValue":"31986087","OpeningPrice":"37.00","HighestPrice":"37.05","LowestPrice":"36.00","ClosingPrice":"36.75","Change":"-0.2500","Transaction":"465"},
{"Date":"1150818","Code":"3653","Name":"健策","TradeVolume":"3457799","TradeValue":"18337970105","OpeningPrice":"5370.00","HighestPrice":"5485.00","LowestPrice":"5120.00","ClosingPrice":"5150.00","Change":"-190.0000","Transaction":"14315"},
{"Date":"1150818","Code":"3661","Name":"世芯-KY","TradeVolume":"3983342","TradeValue":"15275491210","OpeningPrice":"4105.00","HighestPrice":"4135.00","LowestPrice":"3680.00","ClosingPrice":"3715.00","Change":"-345.0000","Transaction":"33465"},
{"Date":"1150818","Code":"3665","Name":"貿聯-KY","TradeVolume":"3107456","TradeValue":"6954767065","OpeningPrice":"2130.00","HighestPrice":"2310.00","LowestPrice":"2125.00","ClosingPrice":"2240.00","Change":"105.0000","Transaction":"8736"},
{"Date":"1150818","Code":"3669","Name":"圓展","TradeVolume":"331754","TradeValue":"12342683","OpeningPrice":"38.00","HighestPrice":"38.00","LowestPrice":"36.55","ClosingPrice":"36.55","Change":"-1.6000","Transaction":"326"},
{"Date":"1150818","Code":"3673","Name":"TPK-KY","TradeVolume":"2804720","TradeValue":"170444737","OpeningPrice":"62.60","HighestPrice":"62.60","LowestPrice":"60.10","ClosingPrice":"60.20","Change":"-2.4000","Transaction":"2947"},
{"Date":"1150818","Code":"3679","Name":"新至陞","TradeVolume":"35405","TradeValue":"3897536","OpeningPrice":"110.00","HighestPrice":"110.50","LowestPrice":"110.00","ClosingPrice":"110.00","Change":"0.5000","Transaction":"43"},
{"Date":"1150818","Code":"3686","Name":"達能","TradeVolume":"59545","TradeValue":"850735","OpeningPrice":"14.40","HighestPrice":"14.55","LowestPrice":"14.20","ClosingPrice":"14.25","Change":"-0.1500","Transaction":"105"},
{"Date":"1150818","Code":"3694","Name":"海華","TradeVolume":"652908","TradeValue":"33934748","OpeningPrice":"53.00","HighestPrice":"53.00","LowestPrice":"51.50","ClosingPrice":"51.50","Change":"-1.2000","Transaction":"592"},
{"Date":"1150818","Code":"3701","Name":"大眾控","TradeVolume":"489417","TradeValue":"19486266","OpeningPrice":"41.30","HighestPrice":"41.30","LowestPrice":"39.25","ClosingPrice":"39.35","Change":"-1.7000","Transaction":"632"},
{"Date":"1150818","Code":"3702","Name":"大聯大","TradeVolume":"10734022","TradeValue":"1152791540","OpeningPrice":"110.50","HighestPrice":"111.00","LowestPrice":"106.00","ClosingPrice":"106.50","Change":"-4.5000","Transaction":"7739"},
{"Date":"1150818","Code":"3703","Name":"欣陸","TradeVolume":"3866755","TradeValue":"74943684","OpeningPrice":"19.65","HighestPrice":"19.65","LowestPrice":"19.20","ClosingPrice":"19.40","Change":"-0.3000","Transaction":"1838"},
{"Date":"1150818","Code":"3704","Name":"合勤控","TradeVolume":"3735889","TradeValue":"156225557","OpeningPrice":"42.80","HighestPrice":"43.20","LowestPrice":"41.20","ClosingPrice":"41.35","Change":"-1.9500","Transaction":"2841"},
{"Date":"1150818","Code":"3705","Name":"永信","TradeVolume":"333501","TradeValue":"18171491","OpeningPrice":"53.60","HighestPrice":"54.70","LowestPrice":"53.60","ClosingPrice":"54.40","Change":"0.1000","Transaction":"210"},
{"Date":"1150818","Code":"3706","Name":"神達","TradeVolume":"10907550","TradeValue":"990948347","OpeningPrice":"92.00","HighestPrice":"92.00","LowestPrice":"90.10","ClosingPrice":"90.60","Change":"-1.5000","Transaction":"12371"},
{"Date":"1150818","Code":"3708","Name":"上緯投控","TradeVolume":"680279","TradeValue":"70795230","OpeningPrice":"104.00","HighestPrice":"105.00","LowestPrice":"103.00","ClosingPrice":"104.00","Change":"0.5000","Transaction":"555"},
{"Date":"1150818","Code":"3711","Name":"日月光投控","TradeVolume":"20070634","TradeValue":"12194517298","OpeningPrice":"630.00","HighestPrice":"634.00","LowestPrice":"596.00","ClosingPrice":"599.00","Change":"-16.0000","Transaction":"43350"},
{"Date":"1150818","Code":"3712","Name":"永崴投控","TradeVolume":"1129011","TradeValue":"23833345","OpeningPrice":"22.35","HighestPrice":"22.35","LowestPrice":"20.20","ClosingPrice":"20.40","Change":"-1.9500","Transaction":"866"},
{"Date":"1150818","Code":"3714","Name":"富采","TradeVolume":"6705054","TradeValue":"382140940","OpeningPrice":"59.00","HighestPrice":"59.00","LowestPrice":"55.80","ClosingPrice":"56.00","Change":"-3.7000","Transaction":"6314"},
{"Date":"1150818","Code":"3715","Name":"定穎投控","TradeVolume":"3518394","TradeValue":"393271112","OpeningPrice":"115.00","HighestPrice":"115.00","LowestPrice":"110.00","ClosingPrice":"110.00","Change":"-5.0000","Transaction":"4238"},
{"Date":"1150818","Code":"3716","Name":"中化控股","TradeVolume":"777542","TradeValue":"26458773","OpeningPrice":"34.70","HighestPrice":"34.70","LowestPrice":"33.80","ClosingPrice":"34.00","Change":"-0.7500","Transaction":"869"},
{"Date":"1150818","Code":"3717","Name":"聯嘉投控","TradeVolume":"1641446","TradeValue":"37200908","OpeningPrice":"22.50","HighestPrice":"23.20","LowestPrice":"22.20","ClosingPrice":"22.45","Change":"0.3000","Transaction":"905"},
{"Date":"1150818","Code":"4104","Name":"佳醫","TradeVolume":"99099","TradeValue":"7074576","OpeningPrice":"71.30","HighestPrice":"71.90","LowestPrice":"71.20","ClosingPrice":"71.50","Change":"-0.3000","Transaction":"480"},
{"Date":"1150818","Code":"4106","Name":"雃博","TradeVolume":"136450","TradeValue":"3357271","OpeningPrice":"24.85","HighestPrice":"24.85","LowestPrice":"24.45","ClosingPrice":"24.80","Change":"-0.0500","Transaction":"107"},
{"Date":"1150818","Code":"4108","Name":"懷特","TradeVolume":"486902","TradeValue":"5277015","OpeningPrice":"11.05","HighestPrice":"11.10","LowestPrice":"10.75","ClosingPrice":"10.75","Change":"-0.3000","Transaction":"467"},
{"Date":"1150818","Code":"4119","Name":"旭富","TradeVolume":"122979","TradeValue":"6485464","OpeningPrice":"52.90","HighestPrice":"53.40","LowestPrice":"52.20","ClosingPrice":"52.30","Change":"-1.1000","Transaction":"177"},
{"Date":"1150818","Code":"4133","Name":"亞諾法","TradeVolume":"39815","TradeValue":"825473","OpeningPrice":"20.90","HighestPrice":"20.90","LowestPrice":"20.65","ClosingPrice":"20.75","Change":"-0.1000","Transaction":"141"},
{"Date":"1150818","Code":"4137","Name":"麗豐-KY","TradeVolume":"189765","TradeValue":"17149825","OpeningPrice":"90.50","HighestPrice":"91.20","LowestPrice":"90.10","ClosingPrice":"90.10","Change":"-0.3000","Transaction":"256"},
{"Date":"1150818","Code":"4142","Name":"國光生","TradeVolume":"501715","TradeValue":"8633552","OpeningPrice":"17.25","HighestPrice":"17.30","LowestPrice":"17.10","ClosingPrice":"17.30","Change":"0.0500","Transaction":"288"},
{"Date":"1150818","Code":"4148","Name":"全宇生技-KY","TradeVolume":"54118","TradeValue":"1693038","OpeningPrice":"31.40","HighestPrice":"31.95","LowestPrice":"31.05","ClosingPrice":"31.35","Change":"-0.6000","Transaction":"51"},
{"Date":"1150818","Code":"4155","Name":"訊映","TradeVolume":"164218","TradeValue":"2408856","OpeningPrice":"14.80","HighestPrice":"14.80","LowestPrice":"14.55","ClosingPrice":"14.70","Change":"-0.1000","Transaction":"148"},
{"Date":"1150818","Code":"4164","Name":"承業醫","TradeVolume":"396377","TradeValue":"10300720","OpeningPrice":"26.20","HighestPrice":"26.20","LowestPrice":"25.85","ClosingPrice":"25.85","Change":"-0.3500","Transaction":"322"},
{"Date":"1150818","Code":"4169","Name":"泰宗","TradeVolume":"126939","TradeValue":"18924889","OpeningPrice":"149.50","HighestPrice":"150.50","LowestPrice":"148.00","ClosingPrice":"148.50","Change":"-0.5000","Transaction":"226"},
{"Date":"1150818","Code":"4178","Name":"永笙-KY","TradeVolume":"97322","TradeValue":"1681298","OpeningPrice":"17.40","HighestPrice":"17.40","LowestPrice":"17.20","ClosingPrice":"17.20","Change":"-0.3000","Transaction":"81"},
{"Date":"1150818","Code":"4190","Name":"佐登-KY","TradeVolume":"12232","TradeValue":"305979","OpeningPrice":"25.25","HighestPrice":"25.30","LowestPrice":"24.40","ClosingPrice":"25.00","Change":"0.5000","Transaction":"17"},
{"Date":"1150818","Code":"4195","Name":"基米-創","TradeVolume":"120556","TradeValue":"1764427","OpeningPrice":"14.60","HighestPrice":"14.80","LowestPrice":"14.35","ClosingPrice":"14.35","Change":"-0.1500","Transaction":"79"},
{"Date":"1150818","Code":"4306","Name":"炎洲","TradeVolume":"1195967","TradeValue":"18516286","OpeningPrice":"15.60","HighestPrice":"15.70","LowestPrice":"15.30","ClosingPrice":"15.45","Change":"-0.2500","Transaction":"748"},
{"Date":"1150818","Code":"4414","Name":"如興","TradeVolume":"195693","TradeValue":"1662435","OpeningPrice":"8.53","HighestPrice":"8.59","LowestPrice":"8.46","ClosingPrice":"8.46","Change":"-0.1900","Transaction":"106"},
{"Date":"1150818","Code":"4426","Name":"利勤","TradeVolume":"69049","TradeValue":"537772","OpeningPrice":"7.82","HighestPrice":"7.84","LowestPrice":"7.76","ClosingPrice":"7.77","Change":"-0.0600","Transaction":"57"},
{"Date":"1150818","Code":"4438","Name":"廣越","TradeVolume":"123528","TradeValue":"7351094","OpeningPrice":"60.50","HighestPrice":"60.50","LowestPrice":"59.00","ClosingPrice":"59.50","Change":"-1.0000","Transaction":"104"},
{"Date":"1150818","Code":"4439","Name":"冠星-KY","TradeVolume":"79838","TradeValue":"8501601","OpeningPrice":"105.00","HighestPrice":"107.50","LowestPrice":"105.00","ClosingPrice":"106.50","Change":"2.0000","Transaction":"306"},
{"Date":"1150818","Code":"4440","Name":"宜新實業","TradeVolume":"1359056","TradeValue":"21904593","OpeningPrice":"17.70","HighestPrice":"17.70","LowestPrice":"17.50","ClosingPrice":"17.60","Change":"-0.2000","Transaction":"27"},
{"Date":"1150818","Code":"4441","Name":"振大環球","TradeVolume":"97738","TradeValue":"18821259","OpeningPrice":"193.00","HighestPrice":"194.50","LowestPrice":"191.00","ClosingPrice":"192.00","Change":"-4.0000","Transaction":"179"},
{"Date":"1150818","Code":"4526","Name":"東台","TradeVolume":"882067","TradeValue":"26686488","OpeningPrice":"30.95","HighestPrice":"30.95","LowestPrice":"30.00","ClosingPrice":"30.20","Change":"-0.7000","Transaction":"715"},
{"Date":"1150818","Code":"4532","Name":"瑞智","TradeVolume":"633327","TradeValue":"14945171","OpeningPrice":"23.60","HighestPrice":"23.80","LowestPrice":"23.50","ClosingPrice":"23.60","Change":"-0.2000","Transaction":"352"},
{"Date":"1150818","Code":"4536","Name":"拓凱","TradeVolume":"137439","TradeValue":"23025116","OpeningPrice":"167.00","HighestPrice":"168.50","LowestPrice":"166.50","ClosingPrice":"167.00","Change":"-0.5000","Transaction":"162"},
{"Date":"1150818","Code":"4540","Name":"全球傳動","TradeVolume":"3315248","TradeValue":"202698454","OpeningPrice":"61.90","HighestPrice":"62.80","LowestPrice":"59.50","ClosingPrice":"61.70","Change":"0.5000","Transaction":"3474"},
{"Date":"1150818","Code":"4545","Name":"銘鈺","TradeVolume":"91541","TradeValue":"2893972","OpeningPrice":"32.10","HighestPrice":"32.45","LowestPrice":"30.70","ClosingPrice":"31.40","Change":"-1.0500","Transaction":"159"},
{"Date":"1150818","Code":"4551","Name":"智伸科","TradeVolume":"811164","TradeValue":"134825361","OpeningPrice":"170.50","HighestPrice":"173.50","LowestPrice":"163.00","ClosingPrice":"163.50","Change":"-7.0000","Transaction":"1476"},
{"Date":"1150818","Code":"4552","Name":"力達-KY","TradeVolume":"37666","TradeValue":"658679","OpeningPrice":"17.50","HighestPrice":"17.55","LowestPrice":"17.40","ClosingPrice":"17.55","Change":"-0.0500","Transaction":"61"},
{"Date":"1150818","Code":"4555","Name":"氣立","TradeVolume":"241962","TradeValue":"11605558","OpeningPrice":"48.60","HighestPrice":"48.70","LowestPrice":"47.40","ClosingPrice":"47.65","Change":"-1.3500","Transaction":"236"},
{"Date":"1150818","Code":"4557","Name":"永新-KY","TradeVolume":"42144","TradeValue":"2152778","OpeningPrice":"51.50","HighestPrice":"51.80","LowestPrice":"50.70","ClosingPrice":"50.70","Change":"-0.7000","Transaction":"180"},
{"Date":"1150818","Code":"4560","Name":"強信-KY","TradeVolume":"404003","TradeValue":"13180749","OpeningPrice":"32.40","HighestPrice":"33.80","LowestPrice":"32.20","ClosingPrice":"32.80","Change":"0.3500","Transaction":"182"},
{"Date":"1150818","Code":"4562","Name":"穎漢","TradeVolume":"195495","TradeValue":"6328389","OpeningPrice":"32.85","HighestPrice":"33.10","LowestPrice":"31.85","ClosingPrice":"32.10","Change":"-0.7500","Transaction":"180"},
{"Date":"1150818","Code":"4564","Name":"元翎","TradeVolume":"949788","TradeValue":"16490605","OpeningPrice":"17.20","HighestPrice":"17.85","LowestPrice":"17.05","ClosingPrice":"17.35","Change":"-0.0500","Transaction":"725"},
{"Date":"1150818","Code":"4566","Name":"時碩工業","TradeVolume":"1639604","TradeValue":"121206841","OpeningPrice":"75.00","HighestPrice":"75.00","LowestPrice":"73.20","ClosingPrice":"73.50","Change":"-1.1000","Transaction":"1699"},
{"Date":"1150818","Code":"4569","Name":"六方科-KY","TradeVolume":"22722","TradeValue":"3635521","OpeningPrice":"159.50","HighestPrice":"161.00","LowestPrice":"158.00","ClosingPrice":"159.50","Change":"-2.5000","Transaction":"127"},
{"Date":"1150818","Code":"4571","Name":"鈞興-KY","TradeVolume":"283387","TradeValue":"47100069","OpeningPrice":"169.50","HighestPrice":"172.50","LowestPrice":"163.00","ClosingPrice":"164.00","Change":"-6.0000","Transaction":"709"},
{"Date":"1150818","Code":"4572","Name":"駐龍","TradeVolume":"4466","TradeValue":"624616","OpeningPrice":"139.00","HighestPrice":"140.50","LowestPrice":"139.00","ClosingPrice":"140.50","Change":"-0.5000","Transaction":"19"},
{"Date":"1150818","Code":"4576","Name":"大銀微系統","TradeVolume":"1617769","TradeValue":"349018584","OpeningPrice":"223.50","HighestPrice":"226.50","LowestPrice":"209.00","ClosingPrice":"210.50","Change":"-15.0000","Transaction":"10020"},
{"Date":"1150818","Code":"4581","Name":"光隆精密-KY","TradeVolume":"5015","TradeValue":"239869","OpeningPrice":"48.10","HighestPrice":"48.10","LowestPrice":"47.70","ClosingPrice":"47.85","Change":"-0.2500","Transaction":"6"},
{"Date":"1150818","Code":"4582","Name":"聚恆-創","TradeVolume":"225528","TradeValue":"5429036","OpeningPrice":"24.35","HighestPrice":"24.60","LowestPrice":"23.60","ClosingPrice":"24.00","Change":"-0.5500","Transaction":"175"},
{"Date":"1150818","Code":"4583","Name":"台灣精銳","TradeVolume":"255932","TradeValue":"121533984","OpeningPrice":"489.00","HighestPrice":"493.50","LowestPrice":"468.50","ClosingPrice":"472.00","Change":"-23.5000","Transaction":"663"},
{"Date":"1150818","Code":"4585","Name":"達明","TradeVolume":"274979","TradeValue":"83769016","OpeningPrice":"312.50","HighestPrice":"315.00","LowestPrice":"299.00","ClosingPrice":"299.00","Change":"-11.5000","Transaction":"682"},
{"Date":"1150818","Code":"4588","Name":"玖鼎電力","TradeVolume":"39020","TradeValue":"2024912","OpeningPrice":"52.90","HighestPrice":"53.00","LowestPrice":"51.20","ClosingPrice":"52.10","Change":"0.8000","Transaction":"77"},
{"Date":"1150818","Code":"4590","Name":"富田-創","TradeVolume":"480734","TradeValue":"42072874","OpeningPrice":"90.00","HighestPrice":"90.70","LowestPrice":"86.20","ClosingPrice":"86.50","Change":"-2.3000","Transaction":"536"},
{"Date":"1150818","Code":"4720","Name":"德淵","TradeVolume":"2052883","TradeValue":"38123800","OpeningPrice":"18.10","HighestPrice":"19.45","LowestPrice":"17.70","ClosingPrice":"18.25","Change":"0.1500","Transaction":"965"},
{"Date":"1150818","Code":"4722","Name":"國精化","TradeVolume":"1074493","TradeValue":"227617524","OpeningPrice":"219.50","HighestPrice":"219.50","LowestPrice":"205.00","ClosingPrice":"206.00","Change":"-12.0000","Transaction":"2276"},
{"Date":"1150818","Code":"4736","Name":"泰博","TradeVolume":"363370","TradeValue":"51361368","OpeningPrice":"143.00","HighestPrice":"143.00","LowestPrice":"140.00","ClosingPrice":"140.50","Change":"-2.5000","Transaction":"1636"},
{"Date":"1150818","Code":"4737","Name":"華廣","TradeVolume":"48117","TradeValue":"2754477","OpeningPrice":"57.20","HighestPrice":"57.70","LowestPrice":"56.90","ClosingPrice":"57.40","Change":"0.2000","Transaction":"46"},
{"Date":"1150818","Code":"4739","Name":"康普","TradeVolume":"1920171","TradeValue":"170677135","OpeningPrice":"91.30","HighestPrice":"91.90","LowestPrice":"87.00","ClosingPrice":"87.00","Change":"-3.2000","Transaction":"1632"},
{"Date":"1150818","Code":"4746","Name":"台耀","TradeVolume":"339088","TradeValue":"17691705","OpeningPrice":"52.90","HighestPrice":"52.90","LowestPrice":"51.70","ClosingPrice":"52.30","Change":"0.1000","Transaction":"317"},
{"Date":"1150818","Code":"4755","Name":"三福化","TradeVolume":"136915","TradeValue":"15752816","OpeningPrice":"117.00","HighestPrice":"117.50","LowestPrice":"114.00","ClosingPrice":"114.00","Change":"-3.0000","Transaction":"203"},
{"Date":"1150818","Code":"4763","Name":"材料*-KY","TradeVolume":"4233566","TradeValue":"213004394","OpeningPrice":"50.10","HighestPrice":"50.80","LowestPrice":"49.75","ClosingPrice":"50.40","Change":"0.3000","Transaction":"2573"},
{"Date":"1150818","Code":"4764","Name":"雙鍵","TradeVolume":"1896012","TradeValue":"400316592","OpeningPrice":"227.00","HighestPrice":"227.50","LowestPrice":"203.00","ClosingPrice":"206.00","Change":"-19.0000","Transaction":"2740"},
{"Date":"1150818","Code":"4766","Name":"南寶","TradeVolume":"128248","TradeValue":"42515240","OpeningPrice":"331.00","HighestPrice":"336.00","LowestPrice":"329.50","ClosingPrice":"330.00","Change":"-2.0000","Transaction":"311"},
{"Date":"1150818","Code":"4770","Name":"上品","TradeVolume":"203942","TradeValue":"43828142","OpeningPrice":"216.00","HighestPrice":"219.50","LowestPrice":"213.00","ClosingPrice":"214.00","Change":"-4.5000","Transaction":"361"},
{"Date":"1150818","Code":"4771","Name":"望隼","TradeVolume":"60460","TradeValue":"11976942","OpeningPrice":"200.50","HighestPrice":"200.50","LowestPrice":"197.00","ClosingPrice":"198.00","Change":"-1.5000","Transaction":"93"},
{"Date":"1150818","Code":"4807","Name":"日成-KY","TradeVolume":"149681","TradeValue":"4658031","OpeningPrice":"31.70","HighestPrice":"32.05","LowestPrice":"30.75","ClosingPrice":"30.85","Change":"-1.5000","Transaction":"138"},
{"Date":"1150818","Code":"4904","Name":"遠傳","TradeVolume":"6073013","TradeValue":"612531646","OpeningPrice":"100.00","HighestPrice":"101.50","LowestPrice":"99.90","ClosingPrice":"101.50","Change":"1.0000","Transaction":"3800"},
{"Date":"1150818","Code":"4906","Name":"正文","TradeVolume":"3037214","TradeValue":"105652092","OpeningPrice":"35.80","HighestPrice":"35.90","LowestPrice":"34.20","ClosingPrice":"34.20","Change":"-1.6500","Transaction":"5216"},
{"Date":"1150818","Code":"4912","Name":"聯德控股-KY","TradeVolume":"181436","TradeValue":"16653382","OpeningPrice":"92.30","HighestPrice":"92.90","LowestPrice":"91.00","ClosingPrice":"91.00","Change":"-1.3000","Transaction":"207"},
{"Date":"1150818","Code":"4915","Name":"致伸","TradeVolume":"3293257","TradeValue":"196715919","OpeningPrice":"60.60","HighestPrice":"60.70","LowestPrice":"59.40","ClosingPrice":"59.40","Change":"-1.1000","Transaction":"2588"},
{"Date":"1150818","Code":"4916","Name":"事欣科","TradeVolume":"3708301","TradeValue":"375021703","OpeningPrice":"103.00","HighestPrice":"105.00","LowestPrice":"99.10","ClosingPrice":"100.50","Change":"-3.5000","Transaction":"3598"},
{"Date":"1150818","Code":"4919","Name":"新唐","TradeVolume":"3335871","TradeValue":"402453993","OpeningPrice":"124.00","HighestPrice":"125.00","LowestPrice":"118.00","ClosingPrice":"118.00","Change":"-7.5000","Transaction":"3933"},
{"Date":"1150818","Code":"4927","Name":"泰鼎-KY","TradeVolume":"1753969","TradeValue":"57941264","OpeningPrice":"33.55","HighestPrice":"33.80","LowestPrice":"32.70","ClosingPrice":"32.75","Change":"-0.8000","Transaction":"1280"},
{"Date":"1150818","Code":"4930","Name":"燦星網","TradeVolume":"24931","TradeValue":"400409","OpeningPrice":"16.30","HighestPrice":"16.30","LowestPrice":"16.00","ClosingPrice":"16.05","Change":"-0.2500","Transaction":"152"},
{"Date":"1150818","Code":"4934","Name":"太極","TradeVolume":"437481","TradeValue":"6181955","OpeningPrice":"14.50","HighestPrice":"14.50","LowestPrice":"14.00","ClosingPrice":"14.05","Change":"-0.4500","Transaction":"257"},
{"Date":"1150818","Code":"4935","Name":"茂林-KY","TradeVolume":"61000","TradeValue":"2107550","OpeningPrice":"34.30","HighestPrice":"34.75","LowestPrice":"34.30","ClosingPrice":"34.75","Change":"0.0500","Transaction":"53"},
{"Date":"1150818","Code":"4938","Name":"和碩","TradeVolume":"13164912","TradeValue":"1177092666","OpeningPrice":"89.90","HighestPrice":"91.00","LowestPrice":"87.40","ClosingPrice":"91.00","Change":"0.7000","Transaction":"7723"},
{"Date":"1150818","Code":"4942","Name":"嘉彰","TradeVolume":"83884","TradeValue":"2787288","OpeningPrice":"33.15","HighestPrice":"33.30","LowestPrice":"33.15","ClosingPrice":"33.25","Change":"-0.1500","Transaction":"64"},
{"Date":"1150818","Code":"4943","Name":"康控-KY","TradeVolume":"10101","TradeValue":"84672","OpeningPrice":"8.49","HighestPrice":"8.49","LowestPrice":"8.30","ClosingPrice":"8.42","Change":"0.2200","Transaction":"14"},
{"Date":"1150818","Code":"4949","Name":"有成精密","TradeVolume":"1312150","TradeValue":"96704066","OpeningPrice":"74.90","HighestPrice":"75.10","LowestPrice":"72.60","ClosingPrice":"73.00","Change":"-3.2000","Transaction":"1649"},
{"Date":"1150818","Code":"4952","Name":"凌通","TradeVolume":"529411","TradeValue":"27171843","OpeningPrice":"52.30","HighestPrice":"52.70","LowestPrice":"50.00","ClosingPrice":"50.90","Change":"-1.3000","Transaction":"623"},
{"Date":"1150818","Code":"4956","Name":"光鋐","TradeVolume":"595801","TradeValue":"17845425","OpeningPrice":"30.75","HighestPrice":"30.95","LowestPrice":"29.40","ClosingPrice":"29.50","Change":"-1.3000","Transaction":"526"},
{"Date":"1150818","Code":"4958","Name":"臻鼎-KY","TradeVolume":"39505304","TradeValue":"19323840098","OpeningPrice":"507.00","HighestPrice":"513.00","LowestPrice":"469.00","ClosingPrice":"474.00","Change":"-29.0000","Transaction":"61726"},
{"Date":"1150818","Code":"4960","Name":"誠美材","TradeVolume":"2721381","TradeValue":"57287826","OpeningPrice":"21.80","HighestPrice":"21.80","LowestPrice":"20.45","ClosingPrice":"20.50","Change":"-1.0500","Transaction":"1427"},
{"Date":"1150818","Code":"4961","Name":"天鈺","TradeVolume":"401576","TradeValue":"64567068","OpeningPrice":"163.50","HighestPrice":"164.50","LowestPrice":"159.50","ClosingPrice":"160.00","Change":"-5.0000","Transaction":"598"},
{"Date":"1150818","Code":"4967","Name":"十銓","TradeVolume":"3655444","TradeValue":"941431049","OpeningPrice":"265.00","HighestPrice":"267.00","LowestPrice":"252.00","ClosingPrice":"252.00","Change":"-11.5000","Transaction":"5048"},
{"Date":"1150818","Code":"4968","Name":"立積","TradeVolume":"671461","TradeValue":"61227012","OpeningPrice":"94.90","HighestPrice":"94.90","LowestPrice":"90.10","ClosingPrice":"90.10","Change":"-3.1000","Transaction":"1025"},
{"Date":"1150818","Code":"4976","Name":"佳凌","TradeVolume":"2535031","TradeValue":"97055283","OpeningPrice":"38.70","HighestPrice":"39.75","LowestPrice":"37.50","ClosingPrice":"37.55","Change":"-1.1500","Transaction":"2132"},
{"Date":"1150818","Code":"4977","Name":"眾達-KY","TradeVolume":"4511096","TradeValue":"690727497","OpeningPrice":"157.00","HighestPrice":"160.00","LowestPrice":"149.00","ClosingPrice":"151.00","Change":"-7.0000","Transaction":"5397"},
{"Date":"1150818","Code":"4989","Name":"榮科","TradeVolume":"4680962","TradeValue":"301604844","OpeningPrice":"64.20","HighestPrice":"66.20","LowestPrice":"62.70","ClosingPrice":"62.70","Change":"-2.1000","Transaction":"5405"},
{"Date":"1150818","Code":"4994","Name":"傳奇","TradeVolume":"15368","TradeValue":"1283408","OpeningPrice":"83.80","HighestPrice":"85.00","LowestPrice":"82.60","ClosingPrice":"82.70","Change":"-1.2000","Transaction":"23"},
{"Date":"1150818","Code":"4999","Name":"鑫禾","TradeVolume":"16586","TradeValue":"309717","OpeningPrice":"18.95","HighestPrice":"18.95","LowestPrice":"18.60","ClosingPrice":"18.70","Change":"-0.2500","Transaction":"96"},
{"Date":"1150818","Code":"5007","Name":"三星","TradeVolume":"47363","TradeValue":"2662328","OpeningPrice":"55.90","HighestPrice":"56.50","LowestPrice":"55.90","ClosingPrice":"56.00","Change":"-0.3000","Transaction":"26"},
{"Date":"1150818","Code":"5203","Name":"訊連","TradeVolume":"427031","TradeValue":"25132346","OpeningPrice":"60.10","HighestPrice":"60.10","LowestPrice":"58.10","ClosingPrice":"58.40","Change":"-1.8000","Transaction":"502"},
{"Date":"1150818","Code":"5215","Name":"科嘉-KY","TradeVolume":"49560","TradeValue":"1978731","OpeningPrice":"39.90","HighestPrice":"40.25","LowestPrice":"39.70","ClosingPrice":"40.25","Change":"-0.2500","Transaction":"84"},
{"Date":"1150818","Code":"5222","Name":"全訊","TradeVolume":"361193","TradeValue":"42649737","OpeningPrice":"121.00","HighestPrice":"121.50","LowestPrice":"117.00","ClosingPrice":"117.00","Change":"-3.0000","Transaction":"387"},
{"Date":"1150818","Code":"5225","Name":"東科-KY","TradeVolume":"341396","TradeValue":"20528581","OpeningPrice":"60.80","HighestPrice":"60.90","LowestPrice":"59.80","ClosingPrice":"60.00","Change":"-0.8000","Transaction":"377"},
{"Date":"1150818","Code":"5234","Name":"達興材料","TradeVolume":"463737","TradeValue":"142800445","OpeningPrice":"323.50","HighestPrice":"323.50","LowestPrice":"303.00","ClosingPrice":"303.00","Change":"-16.0000","Transaction":"1304"},
{"Date":"1150818","Code":"5236","Name":"凌陽創新","TradeVolume":"94287","TradeValue":"12809698","OpeningPrice":"137.50","HighestPrice":"138.00","LowestPrice":"135.00","ClosingPrice":"135.00","Change":"-3.5000","Transaction":"218"},
{"Date":"1150818","Code":"5243","Name":"乙盛-KY","TradeVolume":"646534","TradeValue":"57686574","OpeningPrice":"89.90","HighestPrice":"90.90","LowestPrice":"88.00","ClosingPrice":"88.20","Change":"-2.4000","Transaction":"1642"},
{"Date":"1150818","Code":"5244","Name":"弘凱","TradeVolume":"92555","TradeValue":"3047229","OpeningPrice":"33.30","HighestPrice":"33.30","LowestPrice":"32.70","ClosingPrice":"32.90","Change":"-0.4000","Transaction":"126"},
{"Date":"1150818","Code":"5258","Name":"虹堡","TradeVolume":"409552","TradeValue":"19661251","OpeningPrice":"48.65","HighestPrice":"48.95","LowestPrice":"47.20","ClosingPrice":"47.45","Change":"-1.7000","Transaction":"417"},
{"Date":"1150818","Code":"5269","Name":"祥碩","TradeVolume":"325963","TradeValue":"446252215","OpeningPrice":"1400.00","HighestPrice":"1400.00","LowestPrice":"1360.00","ClosingPrice":"1360.00","Change":"-25.0000","Transaction":"2133"},
{"Date":"1150818","Code":"5283","Name":"禾聯碩","TradeVolume":"121060","TradeValue":"6858265","OpeningPrice":"57.90","HighestPrice":"58.50","LowestPrice":"56.20","ClosingPrice":"56.50","Change":"-1.4000","Transaction":"1684"},
{"Date":"1150818","Code":"5284","Name":"jpp-KY","TradeVolume":"446515","TradeValue":"136928112","OpeningPrice":"302.00","HighestPrice":"314.50","LowestPrice":"300.50","ClosingPrice":"300.50","Change":"3.5000","Transaction":"642"},
{"Date":"1150818","Code":"5285","Name":"界霖","TradeVolume":"689131","TradeValue":"53560475","OpeningPrice":"77.30","HighestPrice":"79.30","LowestPrice":"76.50","ClosingPrice":"76.50","Change":"-1.3000","Transaction":"1011"},
{"Date":"1150818","Code":"5288","Name":"豐祥-KY","TradeVolume":"126610","TradeValue":"24249353","OpeningPrice":"194.00","HighestPrice":"195.00","LowestPrice":"189.50","ClosingPrice":"191.50","Change":"-4.0000","Transaction":"401"},
{"Date":"1150818","Code":"5292","Name":"華懋","TradeVolume":"282293","TradeValue":"54657186","OpeningPrice":"195.00","HighestPrice":"196.00","LowestPrice":"190.50","ClosingPrice":"191.00","Change":"-4.0000","Transaction":"1867"},
{"Date":"1150818","Code":"5306","Name":"桂盟","TradeVolume":"77239","TradeValue":"7193758","OpeningPrice":"93.30","HighestPrice":"93.60","LowestPrice":"92.80","ClosingPrice":"93.40","Change":"-0.2000","Transaction":"180"},
{"Date":"1150818","Code":"5388","Name":"中磊","TradeVolume":"4471274","TradeValue":"351951938","OpeningPrice":"79.80","HighestPrice":"80.00","LowestPrice":"78.10","ClosingPrice":"78.10","Change":"-1.2000","Transaction":"4012"},
{"Date":"1150818","Code":"5434","Name":"崇越","TradeVolume":"2802574","TradeValue":"1557042808","OpeningPrice":"539.00","HighestPrice":"567.00","LowestPrice":"523.00","ClosingPrice":"553.00","Change":"37.0000","Transaction":"4942"},
{"Date":"1150818","Code":"5469","Name":"瀚宇博","TradeVolume":"1124803","TradeValue":"83681381","OpeningPrice":"74.70","HighestPrice":"75.40","LowestPrice":"73.90","ClosingPrice":"74.00","Change":"-0.9000","Transaction":"1271"},
{"Date":"1150818","Code":"5471","Name":"松翰","TradeVolume":"2074071","TradeValue":"118075338","OpeningPrice":"58.40","HighestPrice":"58.60","LowestPrice":"55.80","ClosingPrice":"56.20","Change":"-2.2000","Transaction":"2076"},
{"Date":"1150818","Code":"5484","Name":"慧友","TradeVolume":"324156","TradeValue":"12748898","OpeningPrice":"40.80","HighestPrice":"40.80","LowestPrice":"38.70","ClosingPrice":"39.35","Change":"-0.8000","Transaction":"340"},
{"Date":"1150818","Code":"5515","Name":"建國","TradeVolume":"1741460","TradeValue":"92064531","OpeningPrice":"52.00","HighestPrice":"54.50","LowestPrice":"51.50","ClosingPrice":"54.20","Change":"1.0000","Transaction":"1496"},
{"Date":"1150818","Code":"5519","Name":"隆大","TradeVolume":"217334","TradeValue":"6036836","OpeningPrice":"27.80","HighestPrice":"27.90","LowestPrice":"27.65","ClosingPrice":"27.80","Change":"0.0500","Transaction":"270"},
{"Date":"1150818","Code":"5521","Name":"工信","TradeVolume":"3195225","TradeValue":"33879032","OpeningPrice":"10.80","HighestPrice":"10.90","LowestPrice":"10.40","ClosingPrice":"10.45","Change":"-0.5000","Transaction":"1188"},
{"Date":"1150818","Code":"5522","Name":"遠雄","TradeVolume":"640556","TradeValue":"40375663","OpeningPrice":"62.20","HighestPrice":"63.60","LowestPrice":"62.20","ClosingPrice":"63.10","Change":"0.4000","Transaction":"591"},
{"Date":"1150818","Code":"5525","Name":"順天","TradeVolume":"67525","TradeValue":"1476170","OpeningPrice":"21.80","HighestPrice":"22.10","LowestPrice":"21.75","ClosingPrice":"21.75","Change":"-0.2500","Transaction":"71"},
{"Date":"1150818","Code":"5531","Name":"鄉林","TradeVolume":"375880","TradeValue":"2772309","OpeningPrice":"7.40","HighestPrice":"7.43","LowestPrice":"7.34","ClosingPrice":"7.39","Change":"-0.0500","Transaction":"261"},
{"Date":"1150818","Code":"5533","Name":"皇鼎","TradeVolume":"82333","TradeValue":"1142112","OpeningPrice":"13.90","HighestPrice":"13.95","LowestPrice":"13.80","ClosingPrice":"13.85","Change":"-0.1500","Transaction":"40"},
{"Date":"1150818","Code":"5534","Name":"長虹","TradeVolume":"412021","TradeValue":"32451945","OpeningPrice":"78.70","HighestPrice":"79.10","LowestPrice":"78.40","ClosingPrice":"78.80","Change":"-0.6000","Transaction":"501"},
{"Date":"1150818","Code":"5538","Name":"東明-KY","TradeVolume":"138701","TradeValue":"4845170","OpeningPrice":"34.60","HighestPrice":"35.45","LowestPrice":"34.60","ClosingPrice":"35.25","Change":"0.6500","Transaction":"102"},
{"Date":"1150818","Code":"5546","Name":"永固-KY","TradeVolume":"39474","TradeValue":"532820","OpeningPrice":"13.30","HighestPrice":"14.00","LowestPrice":"13.30","ClosingPrice":"14.00","Change":"0.0000","Transaction":"35"},
{"Date":"1150818","Code":"5607","Name":"遠雄港","TradeVolume":"1798121","TradeValue":"95298066","OpeningPrice":"53.00","HighestPrice":"53.50","LowestPrice":"52.50","ClosingPrice":"53.00","Change":"-0.1000","Transaction":"686"},
{"Date":"1150818","Code":"5608","Name":"四維航","TradeVolume":"14628709","TradeValue":"226671084","OpeningPrice":"14.65","HighestPrice":"15.95","LowestPrice":"14.55","ClosingPrice":"15.95","Change":"1.4500","Transaction":"5239"},
{"Date":"1150818","Code":"5706","Name":"鳳凰","TradeVolume":"112138","TradeValue":"5093389","OpeningPrice":"45.55","HighestPrice":"45.95","LowestPrice":"45.00","ClosingPrice":"45.05","Change":"-0.5000","Transaction":"216"},
{"Date":"1150818","Code":"5871","Name":"中租-KY","TradeVolume":"3353278","TradeValue":"365679735","OpeningPrice":"109.00","HighestPrice":"109.50","LowestPrice":"108.50","ClosingPrice":"109.50","Change":"1.0000","Transaction":"2818"},
{"Date":"1150818","Code":"5871A","Name":"中租-KY甲特","TradeVolume":"26260","TradeValue":"2625971","OpeningPrice":"100.00","HighestPrice":"100.00","LowestPrice":"100.00","ClosingPrice":"100.00","Change":"0.1000","Transaction":"30"},
{"Date":"1150818","Code":"5876","Name":"上海商銀","TradeVolume":"6595939","TradeValue":"282851421","OpeningPrice":"42.45","HighestPrice":"43.20","LowestPrice":"42.25","ClosingPrice":"43.20","Change":"0.9500","Transaction":"2789"},
{"Date":"1150818","Code":"5880","Name":"合庫金","TradeVolume":"26633409","TradeValue":"664642663","OpeningPrice":"24.65","HighestPrice":"25.20","LowestPrice":"24.50","ClosingPrice":"24.95","Change":"0.0500","Transaction":"8432"},
{"Date":"1150818","Code":"5906","Name":"台南-KY","TradeVolume":"2262","TradeValue":"85704","OpeningPrice":"38.00","HighestPrice":"38.00","LowestPrice":"38.00","ClosingPrice":"38.00","Change":"0.0000","Transaction":"7"},
{"Date":"1150818","Code":"5907","Name":"大洋-KY","TradeVolume":"219206","TradeValue":"1076625","OpeningPrice":"4.94","HighestPrice":"4.98","LowestPrice":"4.86","ClosingPrice":"4.88","Change":"-0.0600","Transaction":"110"},
{"Date":"1150818","Code":"6005","Name":"群益證","TradeVolume":"4757516","TradeValue":"145309769","OpeningPrice":"30.45","HighestPrice":"30.70","LowestPrice":"30.40","ClosingPrice":"30.50","Change":"-0.0500","Transaction":"2351"},
{"Date":"1150818","Code":"6024","Name":"群益期","TradeVolume":"190629","TradeValue":"11615502","OpeningPrice":"60.80","HighestPrice":"61.30","LowestPrice":"60.60","ClosingPrice":"60.80","Change":"-0.3000","Transaction":"262"},
{"Date":"1150818","Code":"6108","Name":"競國","TradeVolume":"3495620","TradeValue":"82599909","OpeningPrice":"23.10","HighestPrice":"24.00","LowestPrice":"23.00","ClosingPrice":"23.60","Change":"0.7000","Transaction":"2728"},
{"Date":"1150818","Code":"6112","Name":"邁達特","TradeVolume":"573429","TradeValue":"25532063","OpeningPrice":"45.70","HighestPrice":"45.95","LowestPrice":"43.80","ClosingPrice":"43.90","Change":"-1.6500","Transaction":"1562"},
{"Date":"1150818","Code":"6115","Name":"鎰勝","TradeVolume":"184065","TradeValue":"8254759","OpeningPrice":"44.95","HighestPrice":"45.00","LowestPrice":"44.75","ClosingPrice":"44.80","Change":"-0.1500","Transaction":"167"},
{"Date":"1150818","Code":"6116","Name":"彩晶","TradeVolume":"13102584","TradeValue":"180841473","OpeningPrice":"14.05","HighestPrice":"14.10","LowestPrice":"13.70","ClosingPrice":"13.70","Change":"-0.4500","Transaction":"5725"},
{"Date":"1150818","Code":"6117","Name":"迎廣","TradeVolume":"318133","TradeValue":"19661061","OpeningPrice":"62.90","HighestPrice":"62.90","LowestPrice":"61.30","ClosingPrice":"61.70","Change":"-1.1000","Transaction":"309"},
{"Date":"1150818","Code":"6120","Name":"達運","TradeVolume":"1409707","TradeValue":"17886198","OpeningPrice":"12.85","HighestPrice":"12.85","LowestPrice":"12.50","ClosingPrice":"12.60","Change":"-0.2500","Transaction":"701"},
{"Date":"1150818","Code":"6128","Name":"上福","TradeVolume":"37993","TradeValue":"770338","OpeningPrice":"20.25","HighestPrice":"20.30","LowestPrice":"20.15","ClosingPrice":"20.15","Change":"-0.1000","Transaction":"39"},
{"Date":"1150818","Code":"6133","Name":"金橋","TradeVolume":"410185","TradeValue":"9179283","OpeningPrice":"22.30","HighestPrice":"22.70","LowestPrice":"22.20","ClosingPrice":"22.25","Change":"-0.1500","Transaction":"253"},
{"Date":"1150818","Code":"6136","Name":"富爾特","TradeVolume":"328880","TradeValue":"8196050","OpeningPrice":"24.80","HighestPrice":"25.00","LowestPrice":"24.75","ClosingPrice":"25.00","Change":"0.0000","Transaction":"161"},
{"Date":"1150818","Code":"6139","Name":"亞翔","TradeVolume":"2664930","TradeValue":"2115806434","OpeningPrice":"815.00","HighestPrice":"816.00","LowestPrice":"780.00","ClosingPrice":"782.00","Change":"-25.0000","Transaction":"7421"},
{"Date":"1150818","Code":"6141","Name":"柏承","TradeVolume":"7786785","TradeValue":"326178105","OpeningPrice":"39.20","HighestPrice":"42.35","LowestPrice":"39.20","ClosingPrice":"41.25","Change":"2.7500","Transaction":"7469"},
{"Date":"1150818","Code":"6142","Name":"友勁","TradeVolume":"843739","TradeValue":"7666016","OpeningPrice":"9.22","HighestPrice":"9.26","LowestPrice":"8.99","ClosingPrice":"9.00","Change":"-0.3600","Transaction":"353"},
{"Date":"1150818","Code":"6152","Name":"百一","TradeVolume":"742966","TradeValue":"10353010","OpeningPrice":"14.15","HighestPrice":"14.35","LowestPrice":"13.80","ClosingPrice":"13.80","Change":"-0.4000","Transaction":"384"},
{"Date":"1150818","Code":"6153","Name":"嘉聯益","TradeVolume":"2300136","TradeValue":"38190769","OpeningPrice":"16.40","HighestPrice":"16.95","LowestPrice":"16.40","ClosingPrice":"16.40","Change":"-0.4000","Transaction":"1185"},
{"Date":"1150818","Code":"6155","Name":"鈞寶","TradeVolume":"1740978","TradeValue":"102234195","OpeningPrice":"59.60","HighestPrice":"61.00","LowestPrice":"57.20","ClosingPrice":"57.40","Change":"-3.0000","Transaction":"2007"},
{"Date":"1150818","Code":"6164","Name":"華興","TradeVolume":"201491","TradeValue":"2384718","OpeningPrice":"12.00","HighestPrice":"12.00","LowestPrice":"11.80","ClosingPrice":"11.80","Change":"-0.2000","Transaction":"161"},
{"Date":"1150818","Code":"6165","Name":"浪凡","TradeVolume":"232244","TradeValue":"11006210","OpeningPrice":"47.60","HighestPrice":"48.00","LowestPrice":"47.10","ClosingPrice":"47.30","Change":"-0.3000","Transaction":"308"},
{"Date":"1150818","Code":"6166","Name":"凌華","TradeVolume":"2381683","TradeValue":"294635135","OpeningPrice":"128.50","HighestPrice":"129.00","LowestPrice":"121.00","ClosingPrice":"122.50","Change":"-5.5000","Transaction":"2455"},
{"Date":"1150818","Code":"6168","Name":"宏齊","TradeVolume":"915851","TradeValue":"22384044","OpeningPrice":"24.75","HighestPrice":"25.00","LowestPrice":"24.10","ClosingPrice":"24.25","Change":"-0.5000","Transaction":"724"},
{"Date":"1150818","Code":"6177","Name":"達麗","TradeVolume":"3075622","TradeValue":"149733895","OpeningPrice":"48.65","HighestPrice":"49.10","LowestPrice":"48.00","ClosingPrice":"49.10","Change":"0.4500","Transaction":"1783"},
{"Date":"1150818","Code":"6183","Name":"關貿","TradeVolume":"26984","TradeValue":"2502272","OpeningPrice":"92.70","HighestPrice":"93.10","LowestPrice":"92.50","ClosingPrice":"92.80","Change":"-1.0000","Transaction":"93"},
{"Date":"1150818","Code":"6184","Name":"大豐電","TradeVolume":"35955","TradeValue":"1508301","OpeningPrice":"42.00","HighestPrice":"42.00","LowestPrice":"41.90","ClosingPrice":"41.90","Change":"-0.2000","Transaction":"48"},
{"Date":"1150818","Code":"6189","Name":"豐藝","TradeVolume":"374734","TradeValue":"17856126","OpeningPrice":"48.00","HighestPrice":"48.05","LowestPrice":"47.40","ClosingPrice":"47.50","Change":"-0.9000","Transaction":"708"},
{"Date":"1150818","Code":"6191","Name":"精成科","TradeVolume":"1778170","TradeValue":"152542596","OpeningPrice":"86.20","HighestPrice":"86.90","LowestPrice":"84.80","ClosingPrice":"85.40","Change":"-0.4000","Transaction":"3198"},
{"Date":"1150818","Code":"6192","Name":"巨路","TradeVolume":"160418","TradeValue":"18487464","OpeningPrice":"116.00","HighestPrice":"116.50","LowestPrice":"114.50","ClosingPrice":"115.50","Change":"-1.5000","Transaction":"202"},
{"Date":"1150818","Code":"6196","Name":"帆宣","TradeVolume":"1090805","TradeValue":"556893762","OpeningPrice":"513.00","HighestPrice":"520.00","LowestPrice":"501.00","ClosingPrice":"503.00","Change":"-8.0000","Transaction":"2059"},
{"Date":"1150818","Code":"6197","Name":"佳必琪","TradeVolume":"1215328","TradeValue":"361532154","OpeningPrice":"303.00","HighestPrice":"304.00","LowestPrice":"294.00","ClosingPrice":"294.00","Change":"-7.5000","Transaction":"2566"},
{"Date":"1150818","Code":"6201","Name":"亞弘電","TradeVolume":"63137","TradeValue":"2802346","OpeningPrice":"44.90","HighestPrice":"44.90","LowestPrice":"44.00","ClosingPrice":"44.30","Change":"-0.8000","Transaction":"64"},
{"Date":"1150818","Code":"6202","Name":"盛群","TradeVolume":"1914113","TradeValue":"111189511","OpeningPrice":"60.00","HighestPrice":"60.10","LowestPrice":"57.00","ClosingPrice":"57.30","Change":"-3.0000","Transaction":"2212"},
{"Date":"1150818","Code":"6205","Name":"詮欣","TradeVolume":"281447","TradeValue":"17597423","OpeningPrice":"62.00","HighestPrice":"64.70","LowestPrice":"61.80","ClosingPrice":"61.90","Change":"-0.1000","Transaction":"381"},
{"Date":"1150818","Code":"6206","Name":"飛捷","TradeVolume":"1787898","TradeValue":"258316422","OpeningPrice":"146.00","HighestPrice":"148.00","LowestPrice":"142.50","ClosingPrice":"143.50","Change":"-3.5000","Transaction":"1747"},
{"Date":"1150818","Code":"6209","Name":"今國光","TradeVolume":"4239298","TradeValue":"292550470","OpeningPrice":"71.10","HighestPrice":"72.00","LowestPrice":"67.20","ClosingPrice":"67.70","Change":"-3.4000","Transaction":"4017"},
{"Date":"1150818","Code":"6213","Name":"聯茂","TradeVolume":"3600293","TradeValue":"1772589144","OpeningPrice":"486.00","HighestPrice":"500.00","LowestPrice":"477.00","ClosingPrice":"488.00","Change":"7.0000","Transaction":"5317"},
{"Date":"1150818","Code":"6214","Name":"精誠","TradeVolume":"5269144","TradeValue":"921881146","OpeningPrice":"175.00","HighestPrice":"176.00","LowestPrice":"173.50","ClosingPrice":"176.00","Change":"0.5000","Transaction":"4033"},
{"Date":"1150818","Code":"6215","Name":"和椿","TradeVolume":"1281632","TradeValue":"131014970","OpeningPrice":"104.00","HighestPrice":"106.00","LowestPrice":"100.50","ClosingPrice":"101.50","Change":"-2.5000","Transaction":"1206"},
{"Date":"1150818","Code":"6216","Name":"居易","TradeVolume":"88005","TradeValue":"1944926","OpeningPrice":"22.25","HighestPrice":"22.25","LowestPrice":"22.00","ClosingPrice":"22.00","Change":"-0.3500","Transaction":"88"},
{"Date":"1150818","Code":"6224","Name":"聚鼎","TradeVolume":"530365","TradeValue":"34442816","OpeningPrice":"66.20","HighestPrice":"66.50","LowestPrice":"64.00","ClosingPrice":"65.30","Change":"-1.7000","Transaction":"660"},
{"Date":"1150818","Code":"6225","Name":"天瀚","TradeVolume":"363060","TradeValue":"17717309","OpeningPrice":"48.80","HighestPrice":"48.80","LowestPrice":"48.80","ClosingPrice":"48.80","Change":"0.0000","Transaction":"126"},
{"Date":"1150818","Code":"6226","Name":"光鼎","TradeVolume":"15604523","TradeValue":"320255356","OpeningPrice":"19.40","HighestPrice":"21.10","LowestPrice":"19.40","ClosingPrice":"21.10","Change":"1.9000","Transaction":"7143"},
{"Date":"1150818","Code":"6230","Name":"尼得科超眾","TradeVolume":"21793","TradeValue":"2372672","OpeningPrice":"111.50","HighestPrice":"111.50","LowestPrice":"108.00","ClosingPrice":"108.00","Change":"-4.0000","Transaction":"44"},
{"Date":"1150818","Code":"6235","Name":"華孚","TradeVolume":"521757","TradeValue":"19964320","OpeningPrice":"39.30","HighestPrice":"39.35","LowestPrice":"37.70","ClosingPrice":"37.70","Change":"-1.3000","Transaction":"564"},
{"Date":"1150818","Code":"6239","Name":"力成","TradeVolume":"11353209","TradeValue":"3071004881","OpeningPrice":"279.00","HighestPrice":"279.50","LowestPrice":"265.00","ClosingPrice":"265.50","Change":"-12.5000","Transaction":"19767"},
{"Date":"1150818","Code":"6243","Name":"迅杰","TradeVolume":"1633751","TradeValue":"72379993","OpeningPrice":"44.95","HighestPrice":"46.50","LowestPrice":"42.80","ClosingPrice":"42.85","Change":"-2.8500","Transaction":"1559"},
{"Date":"1150818","Code":"6257","Name":"矽格","TradeVolume":"6262729","TradeValue":"1263726971","OpeningPrice":"208.00","HighestPrice":"208.50","LowestPrice":"199.50","ClosingPrice":"199.50","Change":"-8.5000","Transaction":"6806"},
{"Date":"1150818","Code":"6269","Name":"台郡","TradeVolume":"2974942","TradeValue":"193401643","OpeningPrice":"65.80","HighestPrice":"66.50","LowestPrice":"63.90","ClosingPrice":"64.40","Change":"-2.1000","Transaction":"2746"},
{"Date":"1150818","Code":"6271","Name":"同欣電","TradeVolume":"2471066","TradeValue":"483232355","OpeningPrice":"196.00","HighestPrice":"199.50","LowestPrice":"193.00","ClosingPrice":"195.00","Change":"-3.0000","Transaction":"4072"},
{"Date":"1150818","Code":"6272","Name":"驊陞","TradeVolume":"188409","TradeValue":"4366672","OpeningPrice":"23.90","HighestPrice":"23.90","LowestPrice":"23.00","ClosingPrice":"23.00","Change":"-0.8000","Transaction":"141"},
{"Date":"1150818","Code":"6277","Name":"宏正","TradeVolume":"899664","TradeValue":"75653822","OpeningPrice":"87.50","HighestPrice":"88.20","LowestPrice":"82.00","ClosingPrice":"84.00","Change":"-3.5000","Transaction":"3534"},
{"Date":"1150818","Code":"6278","Name":"台表科","TradeVolume":"4528509","TradeValue":"775077341","OpeningPrice":"175.00","HighestPrice":"177.50","LowestPrice":"168.00","ClosingPrice":"172.00","Change":"-3.0000","Transaction":"5566"},
{"Date":"1150818","Code":"6281","Name":"全國電","TradeVolume":"56252","TradeValue":"2886907","OpeningPrice":"51.70","HighestPrice":"51.70","LowestPrice":"51.10","ClosingPrice":"51.20","Change":"-0.3000","Transaction":"90"},
{"Date":"1150818","Code":"6282","Name":"康舒","TradeVolume":"6629587","TradeValue":"310028081","OpeningPrice":"46.90","HighestPrice":"47.55","LowestPrice":"46.00","ClosingPrice":"46.40","Change":"-0.1500","Transaction":"5900"},
{"Date":"1150818","Code":"6283","Name":"淳安","TradeVolume":"89166","TradeValue":"1780769","OpeningPrice":"20.10","HighestPrice":"20.10","LowestPrice":"19.85","ClosingPrice":"19.95","Change":"-0.3500","Transaction":"75"},
{"Date":"1150818","Code":"6285","Name":"啟碁","TradeVolume":"3408804","TradeValue":"815193070","OpeningPrice":"243.00","HighestPrice":"244.50","LowestPrice":"236.00","ClosingPrice":"236.00","Change":"-7.0000","Transaction":"7594"},
{"Date":"1150818","Code":"6405","Name":"悅城","TradeVolume":"201690","TradeValue":"7811228","OpeningPrice":"39.60","HighestPrice":"39.85","LowestPrice":"38.25","ClosingPrice":"38.50","Change":"-1.1500","Transaction":"244"},
{"Date":"1150818","Code":"6409","Name":"旭隼","TradeVolume":"1188346","TradeValue":"1248611878","OpeningPrice":"985.00","HighestPrice":"1080.00","LowestPrice":"983.00","ClosingPrice":"1065.00","Change":"82.0000","Transaction":"4592"},
{"Date":"1150818","Code":"6412","Name":"群電","TradeVolume":"759058","TradeValue":"58753517","OpeningPrice":"78.70","HighestPrice":"78.70","LowestPrice":"76.70","ClosingPrice":"76.90","Change":"-1.8000","Transaction":"973"},
{"Date":"1150818","Code":"6414","Name":"樺漢","TradeVolume":"4143465","TradeValue":"1635798829","OpeningPrice":"418.00","HighestPrice":"419.00","LowestPrice":"386.50","ClosingPrice":"389.50","Change":"-28.0000","Transaction":"7540"},
{"Date":"1150818","Code":"6415","Name":"矽力*-KY","TradeVolume":"2988991","TradeValue":"1353627936","OpeningPrice":"453.50","HighestPrice":"464.50","LowestPrice":"445.00","ClosingPrice":"445.50","Change":"-8.0000","Transaction":"4281"},
{"Date":"1150818","Code":"6416","Name":"瑞祺電通","TradeVolume":"353580","TradeValue":"32841023","OpeningPrice":"94.50","HighestPrice":"96.10","LowestPrice":"91.40","ClosingPrice":"92.50","Change":"-2.6000","Transaction":"395"},
{"Date":"1150818","Code":"6426","Name":"統新","TradeVolume":"825472","TradeValue":"198380722","OpeningPrice":"239.50","HighestPrice":"244.50","LowestPrice":"233.50","ClosingPrice":"244.00","Change":"4.5000","Transaction":"1244"},
{"Date":"1150818","Code":"6431","Name":"光麗-KY","TradeVolume":"84180","TradeValue":"1634324","OpeningPrice":"19.30","HighestPrice":"20.00","LowestPrice":"18.50","ClosingPrice":"19.90","Change":"0.8000","Transaction":"66"},
{"Date":"1150818","Code":"6438","Name":"迅得","TradeVolume":"233103","TradeValue":"33568728","OpeningPrice":"147.50","HighestPrice":"148.00","LowestPrice":"143.00","ClosingPrice":"143.00","Change":"-4.5000","Transaction":"906"},
{"Date":"1150818","Code":"6442","Name":"光聖","TradeVolume":"4607203","TradeValue":"7459075005","OpeningPrice":"1650.00","HighestPrice":"1705.00","LowestPrice":"1530.00","ClosingPrice":"1555.00","Change":"-75.0000","Transaction":"10750"},
{"Date":"1150818","Code":"6443","Name":"元晶","TradeVolume":"4728704","TradeValue":"127227459","OpeningPrice":"27.50","HighestPrice":"27.65","LowestPrice":"26.35","ClosingPrice":"26.35","Change":"-1.7000","Transaction":"3177"},
{"Date":"1150818","Code":"6446","Name":"藥華藥","TradeVolume":"5232513","TradeValue":"7211938070","OpeningPrice":"1430.00","HighestPrice":"1430.00","LowestPrice":"1345.00","ClosingPrice":"1400.00","Change":"-10.0000","Transaction":"11960"},
{"Date":"1150818","Code":"6449","Name":"鈺邦","TradeVolume":"417394","TradeValue":"94891013","OpeningPrice":"231.00","HighestPrice":"233.50","LowestPrice":"224.00","ClosingPrice":"224.00","Change":"-8.0000","Transaction":"1061"},
{"Date":"1150818","Code":"6451","Name":"訊芯-KY","TradeVolume":"6411097","TradeValue":"2859628085","OpeningPrice":"470.50","HighestPrice":"474.50","LowestPrice":"419.50","ClosingPrice":"421.00","Change":"-37.5000","Transaction":"8171"},
{"Date":"1150818","Code":"6456","Name":"GIS-KY","TradeVolume":"2121392","TradeValue":"140014351","OpeningPrice":"65.40","HighestPrice":"67.70","LowestPrice":"65.00","ClosingPrice":"65.50","Change":"-1.0000","Transaction":"2487"},
{"Date":"1150818","Code":"6464","Name":"台數科","TradeVolume":"377897","TradeValue":"29475485","OpeningPrice":"76.90","HighestPrice":"79.00","LowestPrice":"76.80","ClosingPrice":"79.00","Change":"1.0000","Transaction":"38"},
{"Date":"1150818","Code":"6472","Name":"保瑞","TradeVolume":"398333","TradeValue":"162868305","OpeningPrice":"413.50","HighestPrice":"416.50","LowestPrice":"404.00","ClosingPrice":"404.50","Change":"-11.5000","Transaction":"1249"},
{"Date":"1150818","Code":"6477","Name":"安集","TradeVolume":"5552916","TradeValue":"217522152","OpeningPrice":"37.80","HighestPrice":"40.30","LowestPrice":"37.80","ClosingPrice":"38.40","Change":"-0.0500","Transaction":"4063"},
{"Date":"1150818","Code":"6491","Name":"晶碩","TradeVolume":"226372","TradeValue":"81666491","OpeningPrice":"363.00","HighestPrice":"365.00","LowestPrice":"358.00","ClosingPrice":"361.50","Change":"-2.0000","Transaction":"386"},
{"Date":"1150818","Code":"6504","Name":"南六","TradeVolume":"33051","TradeValue":"1232008","OpeningPrice":"37.80","HighestPrice":"37.80","LowestPrice":"37.00","ClosingPrice":"37.10","Change":"-0.8000","Transaction":"33"},
{"Date":"1150818","Code":"6505","Name":"台塑化","TradeVolume":"39001736","TradeValue":"2859095541","OpeningPrice":"71.30","HighestPrice":"76.20","LowestPrice":"71.30","ClosingPrice":"72.00","Change":"0.9000","Transaction":"21142"},
{"Date":"1150818","Code":"6515","Name":"穎崴","TradeVolume":"440750","TradeValue":"2799849495","OpeningPrice":"6480.00","HighestPrice":"6695.00","LowestPrice":"6210.00","ClosingPrice":"6315.00","Change":"-295.0000","Transaction":"8756"},
{"Date":"1150818","Code":"6525","Name":"捷敏-KY","TradeVolume":"4913226","TradeValue":"746289648","OpeningPrice":"148.00","HighestPrice":"158.00","LowestPrice":"147.00","ClosingPrice":"148.00","Change":"0.5000","Transaction":"4846"},
{"Date":"1150818","Code":"6526","Name":"達發","TradeVolume":"467549","TradeValue":"275048972","OpeningPrice":"600.00","HighestPrice":"603.00","LowestPrice":"578.00","ClosingPrice":"579.00","Change":"-26.0000","Transaction":"1798"},
{"Date":"1150818","Code":"6531","Name":"愛普*","TradeVolume":"7561123","TradeValue":"6688636290","OpeningPrice":"893.00","HighestPrice":"925.00","LowestPrice":"847.00","ClosingPrice":"863.00","Change":"-10.0000","Transaction":"10213"},
{"Date":"1150818","Code":"6533","Name":"晶心科","TradeVolume":"913515","TradeValue":"224225565","OpeningPrice":"244.00","HighestPrice":"248.50","LowestPrice":"243.00","ClosingPrice":"245.00","Change":"1.5000","Transaction":"1945"},
{"Date":"1150818","Code":"6534","Name":"正瀚-創","TradeVolume":"51253","TradeValue":"4664769","OpeningPrice":"91.20","HighestPrice":"91.30","LowestPrice":"90.70","ClosingPrice":"91.10","Change":"-0.3000","Transaction":"52"},
{"Date":"1150818","Code":"6541","Name":"泰福-KY","TradeVolume":"708021","TradeValue":"25651935","OpeningPrice":"37.30","HighestPrice":"37.30","LowestPrice":"35.50","ClosingPrice":"35.50","Change":"-1.8000","Transaction":"724"},
{"Date":"1150818","Code":"6550","Name":"北極星藥業-KY","TradeVolume":"2499641","TradeValue":"25952394","OpeningPrice":"10.80","HighestPrice":"10.80","LowestPrice":"10.15","ClosingPrice":"10.30","Change":"-0.5000","Transaction":"1066"},
{"Date":"1150818","Code":"6552","Name":"易華電","TradeVolume":"45755","TradeValue":"1118019","OpeningPrice":"24.70","HighestPrice":"24.70","LowestPrice":"24.25","ClosingPrice":"24.35","Change":"-0.3500","Transaction":"43"},
{"Date":"1150818","Code":"6558","Name":"興能高","TradeVolume":"169574","TradeValue":"4260600","OpeningPrice":"25.55","HighestPrice":"25.55","LowestPrice":"25.00","ClosingPrice":"25.00","Change":"-0.5500","Transaction":"147"},
{"Date":"1150818","Code":"6573","Name":"虹揚-KY","TradeVolume":"238834","TradeValue":"3903154","OpeningPrice":"16.55","HighestPrice":"16.80","LowestPrice":"16.00","ClosingPrice":"16.15","Change":"-0.3000","Transaction":"146"},
{"Date":"1150818","Code":"6579","Name":"研揚","TradeVolume":"518489","TradeValue":"78590160","OpeningPrice":"153.00","HighestPrice":"153.50","LowestPrice":"150.00","ClosingPrice":"151.00","Change":"-1.5000","Transaction":"641"},
{"Date":"1150818","Code":"6581","Name":"鋼聯","TradeVolume":"34119","TradeValue":"3690949","OpeningPrice":"107.00","HighestPrice":"108.50","LowestPrice":"107.00","ClosingPrice":"107.50","Change":"-1.0000","Transaction":"30"},
{"Date":"1150818","Code":"6582","Name":"申豐","TradeVolume":"35306","TradeValue":"1102657","OpeningPrice":"31.65","HighestPrice":"31.65","LowestPrice":"31.05","ClosingPrice":"31.10","Change":"-0.6000","Transaction":"82"},
{"Date":"1150818","Code":"6585","Name":"鼎基","TradeVolume":"338956","TradeValue":"39546449","OpeningPrice":"120.00","HighestPrice":"120.00","LowestPrice":"115.00","ClosingPrice":"116.50","Change":"-3.5000","Transaction":"317"},
{"Date":"1150818","Code":"6589","Name":"台康生技","TradeVolume":"323561","TradeValue":"15743823","OpeningPrice":"48.40","HighestPrice":"49.30","LowestPrice":"48.30","ClosingPrice":"48.70","Change":"0.0000","Transaction":"359"},
{"Date":"1150818","Code":"6591","Name":"動力-KY","TradeVolume":"118280","TradeValue":"5160389","OpeningPrice":"43.95","HighestPrice":"44.15","LowestPrice":"43.25","ClosingPrice":"43.35","Change":"-1.0000","Transaction":"137"},
{"Date":"1150818","Code":"6592","Name":"和潤企業","TradeVolume":"170812","TradeValue":"10349849","OpeningPrice":"60.50","HighestPrice":"60.90","LowestPrice":"60.50","ClosingPrice":"60.60","Change":"-0.4000","Transaction":"215"},
{"Date":"1150818","Code":"6592A","Name":"和潤企業甲特","TradeVolume":"16000","TradeValue":"1524800","OpeningPrice":"95.30","HighestPrice":"95.30","LowestPrice":"95.30","ClosingPrice":"95.30","Change":"0.0000","Transaction":"5"},
{"Date":"1150818","Code":"6592B","Name":"和潤企業乙特","TradeVolume":"3000","TradeValue":"283800","OpeningPrice":"94.60","HighestPrice":"94.60","LowestPrice":"94.60","ClosingPrice":"94.60","Change":"0.0000","Transaction":"3"},
{"Date":"1150818","Code":"6598","Name":"ABC-KY","TradeVolume":"257963","TradeValue":"7260834","OpeningPrice":"28.80","HighestPrice":"29.20","LowestPrice":"27.75","ClosingPrice":"27.75","Change":"-0.9500","Transaction":"282"},
{"Date":"1150818","Code":"6605","Name":"帝寶","TradeVolume":"227043","TradeValue":"31487114","OpeningPrice":"139.00","HighestPrice":"140.00","LowestPrice":"137.50","ClosingPrice":"138.00","Change":"-1.0000","Transaction":"294"},
{"Date":"1150818","Code":"6606","Name":"建德工業","TradeVolume":"171588","TradeValue":"4553061","OpeningPrice":"26.80","HighestPrice":"27.10","LowestPrice":"26.10","ClosingPrice":"26.35","Change":"-0.7500","Transaction":"108"},
{"Date":"1150818","Code":"6614","Name":"資拓宏宇","TradeVolume":"42820","TradeValue":"1538520","OpeningPrice":"36.10","HighestPrice":"36.10","LowestPrice":"35.75","ClosingPrice":"35.85","Change":"-0.2000","Transaction":"47"},
{"Date":"1150818","Code":"6625","Name":"必應","TradeVolume":"66851","TradeValue":"5127825","OpeningPrice":"76.80","HighestPrice":"77.00","LowestPrice":"76.30","ClosingPrice":"76.80","Change":"-0.5000","Transaction":"116"},
{"Date":"1150818","Code":"6641","Name":"基士德-KY","TradeVolume":"30540","TradeValue":"553230","OpeningPrice":"18.10","HighestPrice":"18.30","LowestPrice":"18.00","ClosingPrice":"18.00","Change":"-0.1000","Transaction":"25"},
{"Date":"1150818","Code":"6645","Name":"金萬林-創","TradeVolume":"18499","TradeValue":"240216","OpeningPrice":"13.10","HighestPrice":"13.20","LowestPrice":"12.85","ClosingPrice":"12.85","Change":"-0.4500","Transaction":"21"},
{"Date":"1150818","Code":"6655","Name":"科定","TradeVolume":"5000","TradeValue":"575000","OpeningPrice":"115.00","HighestPrice":"115.00","LowestPrice":"115.00","ClosingPrice":"115.00","Change":"-1.5000","Transaction":"5"},
{"Date":"1150818","Code":"6657","Name":"華安","TradeVolume":"144738","TradeValue":"4308347","OpeningPrice":"30.50","HighestPrice":"30.50","LowestPrice":"29.50","ClosingPrice":"29.70","Change":"-0.6500","Transaction":"132"},
{"Date":"1150818","Code":"6658","Name":"聯策","TradeVolume":"286723","TradeValue":"45830138","OpeningPrice":"157.50","HighestPrice":"163.00","LowestPrice":"157.00","ClosingPrice":"161.50","Change":"2.0000","Transaction":"580"},
{"Date":"1150818","Code":"6666","Name":"羅麗芬-KY","TradeVolume":"18909","TradeValue":"822270","OpeningPrice":"43.20","HighestPrice":"43.75","LowestPrice":"43.20","ClosingPrice":"43.70","Change":"0.0500","Transaction":"53"},
{"Date":"1150818","Code":"6668","Name":"中揚光","TradeVolume":"368292","TradeValue":"13269161","OpeningPrice":"36.15","HighestPrice":"36.95","LowestPrice":"35.30","ClosingPrice":"35.50","Change":"-0.6000","Transaction":"325"},
{"Date":"1150818","Code":"6669","Name":"緯穎","TradeVolume":"1657408","TradeValue":"10632207700","OpeningPrice":"6595.00","HighestPrice":"6650.00","LowestPrice":"6285.00","ClosingPrice":"6400.00","Change":"-220.0000","Transaction":"16802"},
{"Date":"1150818","Code":"6670","Name":"復盛應用","TradeVolume":"82958","TradeValue":"21740919","OpeningPrice":"261.00","HighestPrice":"263.50","LowestPrice":"261.00","ClosingPrice":"261.50","Change":"0.0000","Transaction":"198"},
{"Date":"1150818","Code":"6671","Name":"三能-KY","TradeVolume":"16215","TradeValue":"361595","OpeningPrice":"22.30","HighestPrice":"22.30","LowestPrice":"22.25","ClosingPrice":"22.30","Change":"0.0000","Transaction":"9"},
{"Date":"1150818","Code":"6672","Name":"騰輝電子-KY","TradeVolume":"8355505","TradeValue":"2400708030","OpeningPrice":"283.00","HighestPrice":"295.00","LowestPrice":"277.50","ClosingPrice":"288.00","Change":"5.0000","Transaction":"12415"},
{"Date":"1150818","Code":"6674","Name":"鋐寶科技","TradeVolume":"24037","TradeValue":"353043","OpeningPrice":"15.00","HighestPrice":"15.00","LowestPrice":"14.55","ClosingPrice":"14.75","Change":"0.1000","Transaction":"23"},
{"Date":"1150818","Code":"6689","Name":"伊雲谷","TradeVolume":"67888","TradeValue":"4101627","OpeningPrice":"60.70","HighestPrice":"61.00","LowestPrice":"60.20","ClosingPrice":"60.20","Change":"-1.1000","Transaction":"98"},
{"Date":"1150818","Code":"6691","Name":"洋基工程","TradeVolume":"1105310","TradeValue":"795121567","OpeningPrice":"730.00","HighestPrice":"736.00","LowestPrice":"707.00","ClosingPrice":"713.00","Change":"-17.0000","Transaction":"2386"},
{"Date":"1150818","Code":"6695","Name":"芯鼎","TradeVolume":"418222","TradeValue":"20523683","OpeningPrice":"50.20","HighestPrice":"50.30","LowestPrice":"48.30","ClosingPrice":"48.30","Change":"-1.9000","Transaction":"972"},
{"Date":"1150818","Code":"6698","Name":"旭暉應材","TradeVolume":"95960","TradeValue":"2992377","OpeningPrice":"31.55","HighestPrice":"31.55","LowestPrice":"30.90","ClosingPrice":"30.95","Change":"-1.0000","Transaction":"252"},
{"Date":"1150818","Code":"6706","Name":"惠特","TradeVolume":"919142","TradeValue":"109759803","OpeningPrice":"122.50","HighestPrice":"123.50","LowestPrice":"116.50","ClosingPrice":"118.50","Change":"-5.0000","Transaction":"4533"},
{"Date":"1150818","Code":"6715","Name":"嘉基","TradeVolume":"1164315","TradeValue":"481727712","OpeningPrice":"405.00","HighestPrice":"428.00","LowestPrice":"393.00","ClosingPrice":"419.00","Change":"17.5000","Transaction":"1346"},
{"Date":"1150818","Code":"6719","Name":"力智","TradeVolume":"812522","TradeValue":"160791124","OpeningPrice":"203.00","HighestPrice":"204.00","LowestPrice":"194.00","ClosingPrice":"194.50","Change":"-6.0000","Transaction":"1362"},
{"Date":"1150818","Code":"6722","Name":"輝創","TradeVolume":"12419","TradeValue":"400574","OpeningPrice":"32.35","HighestPrice":"32.40","LowestPrice":"32.10","ClosingPrice":"32.25","Change":"-0.4500","Transaction":"17"},
{"Date":"1150818","Code":"6742","Name":"澤米","TradeVolume":"367584","TradeValue":"15991070","OpeningPrice":"43.80","HighestPrice":"44.20","LowestPrice":"42.50","ClosingPrice":"43.75","Change":"0.0000","Transaction":"347"},
{"Date":"1150818","Code":"6743","Name":"安普新","TradeVolume":"224583","TradeValue":"5655558","OpeningPrice":"25.55","HighestPrice":"26.20","LowestPrice":"24.90","ClosingPrice":"24.95","Change":"-0.6500","Transaction":"189"},
{"Date":"1150818","Code":"6753","Name":"龍德造船","TradeVolume":"2541575","TradeValue":"373375516","OpeningPrice":"147.50","HighestPrice":"152.00","LowestPrice":"144.00","ClosingPrice":"144.50","Change":"-2.5000","Transaction":"2602"},
{"Date":"1150818","Code":"6754","Name":"匯僑設計","TradeVolume":"11041","TradeValue":"458983","OpeningPrice":"41.65","HighestPrice":"41.65","LowestPrice":"41.50","ClosingPrice":"41.50","Change":"-0.0500","Transaction":"14"},
{"Date":"1150818","Code":"6756","Name":"威鋒電子","TradeVolume":"91964","TradeValue":"9051720","OpeningPrice":"99.70","HighestPrice":"99.70","LowestPrice":"97.10","ClosingPrice":"97.20","Change":"-3.3000","Transaction":"720"},
{"Date":"1150818","Code":"6757","Name":"台灣虎航","TradeVolume":"1548799","TradeValue":"87420641","OpeningPrice":"56.30","HighestPrice":"56.80","LowestPrice":"56.00","ClosingPrice":"56.60","Change":"0.6000","Transaction":"1413"},
{"Date":"1150818","Code":"6768","Name":"志強-KY","TradeVolume":"827597","TradeValue":"53067653","OpeningPrice":"65.00","HighestPrice":"66.10","LowestPrice":"63.50","ClosingPrice":"63.70","Change":"-1.8000","Transaction":"694"},
{"Date":"1150818","Code":"6770","Name":"力積電","TradeVolume":"226495303","TradeValue":"16317290559","OpeningPrice":"75.00","HighestPrice":"75.70","LowestPrice":"69.50","ClosingPrice":"69.70","Change":"-4.9000","Transaction":"130758"},
{"Date":"1150818","Code":"6771","Name":"平和環保-創","TradeVolume":"37003","TradeValue":"1528823","OpeningPrice":"41.50","HighestPrice":"41.70","LowestPrice":"41.05","ClosingPrice":"41.50","Change":"0.0000","Transaction":"32"},
{"Date":"1150818","Code":"6776","Name":"展碁國際","TradeVolume":"42004","TradeValue":"2247114","OpeningPrice":"53.60","HighestPrice":"53.70","LowestPrice":"53.30","ClosingPrice":"53.40","Change":"-0.2000","Transaction":"40"},
{"Date":"1150818","Code":"6781","Name":"AES-KY","TradeVolume":"548495","TradeValue":"588556170","OpeningPrice":"1100.00","HighestPrice":"1110.00","LowestPrice":"1055.00","ClosingPrice":"1060.00","Change":"-35.0000","Transaction":"2484"},
{"Date":"1150818","Code":"6782","Name":"視陽","TradeVolume":"91538","TradeValue":"18213236","OpeningPrice":"201.50","HighestPrice":"201.50","LowestPrice":"198.50","ClosingPrice":"198.50","Change":"-2.0000","Transaction":"172"},
{"Date":"1150818","Code":"6789","Name":"采鈺","TradeVolume":"962543","TradeValue":"425646730","OpeningPrice":"444.00","HighestPrice":"454.00","LowestPrice":"433.00","ClosingPrice":"433.00","Change":"-10.5000","Transaction":"2389"},
{"Date":"1150818","Code":"6790","Name":"永豐實","TradeVolume":"106834","TradeValue":"4047656","OpeningPrice":"37.85","HighestPrice":"38.00","LowestPrice":"37.85","ClosingPrice":"37.90","Change":"0.0000","Transaction":"129"},
{"Date":"1150818","Code":"6792","Name":"詠業","TradeVolume":"15183","TradeValue":"884819","OpeningPrice":"58.10","HighestPrice":"58.70","LowestPrice":"58.00","ClosingPrice":"58.50","Change":"-0.1000","Transaction":"34"},
{"Date":"1150818","Code":"6794","Name":"向榮生技","TradeVolume":"56086","TradeValue":"3804215","OpeningPrice":"70.00","HighestPrice":"70.00","LowestPrice":"67.00","ClosingPrice":"68.10","Change":"-0.7000","Transaction":"51"},
{"Date":"1150818","Code":"6796","Name":"晉弘","TradeVolume":"43735","TradeValue":"2623318","OpeningPrice":"59.10","HighestPrice":"60.90","LowestPrice":"59.10","ClosingPrice":"59.60","Change":"0.5000","Transaction":"56"},
{"Date":"1150818","Code":"6799","Name":"來頡","TradeVolume":"287288","TradeValue":"22933391","OpeningPrice":"81.80","HighestPrice":"82.30","LowestPrice":"78.70","ClosingPrice":"78.80","Change":"0.0000","Transaction":"339"},
{"Date":"1150818","Code":"6805","Name":"富世達","TradeVolume":"2057755","TradeValue":"4022940970","OpeningPrice":"1950.00","HighestPrice":"1995.00","LowestPrice":"1900.00","ClosingPrice":"1960.00","Change":"35.0000","Transaction":"6086"},
{"Date":"1150818","Code":"6807","Name":"峰源-KY","TradeVolume":"10122","TradeValue":"379673","OpeningPrice":"38.00","HighestPrice":"38.00","LowestPrice":"36.95","ClosingPrice":"37.90","Change":"0.6500","Transaction":"9"},
{"Date":"1150818","Code":"6830","Name":"汎銓","TradeVolume":"1774631","TradeValue":"769147882","OpeningPrice":"444.00","HighestPrice":"444.00","LowestPrice":"420.50","ClosingPrice":"431.50","Change":"-5.5000","Transaction":"2793"},
{"Date":"1150818","Code":"6831","Name":"邁科","TradeVolume":"743027","TradeValue":"495358088","OpeningPrice":"697.00","HighestPrice":"697.00","LowestPrice":"653.00","ClosingPrice":"655.00","Change":"-32.0000","Transaction":"1243"},
{"Date":"1150818","Code":"6834","Name":"天二科技","TradeVolume":"2452546","TradeValue":"240150268","OpeningPrice":"99.50","HighestPrice":"102.50","LowestPrice":"94.20","ClosingPrice":"95.20","Change":"-4.8000","Transaction":"2681"},
{"Date":"1150818","Code":"6835","Name":"圓裕","TradeVolume":"23359","TradeValue":"724913","OpeningPrice":"31.60","HighestPrice":"31.80","LowestPrice":"30.65","ClosingPrice":"31.00","Change":"-0.3000","Transaction":"63"},
{"Date":"1150818","Code":"6838","Name":"台新藥","TradeVolume":"187627","TradeValue":"4255107","OpeningPrice":"22.85","HighestPrice":"22.90","LowestPrice":"22.40","ClosingPrice":"22.45","Change":"-0.5000","Transaction":"184"},
{"Date":"1150818","Code":"6854","Name":"錼創科技-KY創","TradeVolume":"224789","TradeValue":"20213569","OpeningPrice":"92.00","HighestPrice":"92.00","LowestPrice":"89.20","ClosingPrice":"89.70","Change":"-2.5000","Transaction":"351"},
{"Date":"1150818","Code":"6861","Name":"睿生光電","TradeVolume":"297814","TradeValue":"59965496","OpeningPrice":"208.00","HighestPrice":"209.00","LowestPrice":"197.00","ClosingPrice":"198.50","Change":"-10.5000","Transaction":"668"},
{"Date":"1150818","Code":"6862","Name":"三集瑞-KY","TradeVolume":"75031","TradeValue":"10404955","OpeningPrice":"142.00","HighestPrice":"142.00","LowestPrice":"137.00","ClosingPrice":"137.00","Change":"-3.5000","Transaction":"303"},
{"Date":"1150818","Code":"6863","Name":"永道-KY","TradeVolume":"222603","TradeValue":"24372414","OpeningPrice":"109.00","HighestPrice":"111.50","LowestPrice":"107.00","ClosingPrice":"109.00","Change":"0.5000","Transaction":"246"},
{"Date":"1150818","Code":"6869","Name":"雲豹能源","TradeVolume":"1025065","TradeValue":"70696826","OpeningPrice":"65.50","HighestPrice":"69.80","LowestPrice":"65.40","ClosingPrice":"69.80","Change":"6.3000","Transaction":"877"},
{"Date":"1150818","Code":"6873","Name":"泓德能源","TradeVolume":"687024","TradeValue":"48328764","OpeningPrice":"67.60","HighestPrice":"72.20","LowestPrice":"67.60","ClosingPrice":"70.20","Change":"2.6000","Transaction":"757"},
{"Date":"1150818","Code":"6885","Name":"全福生技","TradeVolume":"113033","TradeValue":"2297218","OpeningPrice":"20.35","HighestPrice":"20.45","LowestPrice":"20.20","ClosingPrice":"20.45","Change":"0.1000","Transaction":"98"},
{"Date":"1150818","Code":"6887","Name":"寶綠特-KY","TradeVolume":"27171","TradeValue":"964856","OpeningPrice":"35.85","HighestPrice":"36.30","LowestPrice":"35.20","ClosingPrice":"36.30","Change":"0.7500","Transaction":"47"},
{"Date":"1150818","Code":"6890","Name":"來億-KY","TradeVolume":"273349","TradeValue":"43888245","OpeningPrice":"162.50","HighestPrice":"163.00","LowestPrice":"159.00","ClosingPrice":"160.50","Change":"-2.0000","Transaction":"351"},
{"Date":"1150818","Code":"6901","Name":"鑽石投資","TradeVolume":"1276460","TradeValue":"21203981","OpeningPrice":"16.95","HighestPrice":"17.00","LowestPrice":"16.45","ClosingPrice":"16.55","Change":"-0.4500","Transaction":"723"},
{"Date":"1150818","Code":"6902","Name":"GOGOLOOK","TradeVolume":"40711","TradeValue":"5398430","OpeningPrice":"134.50","HighestPrice":"134.50","LowestPrice":"131.00","ClosingPrice":"133.50","Change":"-1.0000","Transaction":"235"},
{"Date":"1150818","Code":"6906","Name":"現觀科","TradeVolume":"14585","TradeValue":"1048642","OpeningPrice":"72.60","HighestPrice":"72.60","LowestPrice":"71.60","ClosingPrice":"71.70","Change":"-1.8000","Transaction":"28"},
{"Date":"1150818","Code":"6908","Name":"宏碁遊戲-創","TradeVolume":"35650","TradeValue":"1126535","OpeningPrice":"31.70","HighestPrice":"32.00","LowestPrice":"31.35","ClosingPrice":"31.40","Change":"-1.4500","Transaction":"29"},
{"Date":"1150818","Code":"6909","Name":"創控","TradeVolume":"170388","TradeValue":"6855622","OpeningPrice":"40.25","HighestPrice":"41.00","LowestPrice":"39.90","ClosingPrice":"40.00","Change":"-0.1500","Transaction":"182"},
{"Date":"1150818","Code":"6914","Name":"阜爾運通","TradeVolume":"58570","TradeValue":"8659546","OpeningPrice":"148.00","HighestPrice":"148.50","LowestPrice":"147.50","ClosingPrice":"147.50","Change":"-0.5000","Transaction":"98"},
{"Date":"1150818","Code":"6916","Name":"華凌","TradeVolume":"13000","TradeValue":"242650","OpeningPrice":"18.65","HighestPrice":"18.70","LowestPrice":"18.60","ClosingPrice":"18.60","Change":"-0.3000","Transaction":"10"},
{"Date":"1150818","Code":"6918","Name":"愛派司","TradeVolume":"11002","TradeValue":"816655","OpeningPrice":"74.00","HighestPrice":"74.60","LowestPrice":"73.80","ClosingPrice":"74.60","Change":"0.3000","Transaction":"11"},
{"Date":"1150818","Code":"6919","Name":"康霈*","TradeVolume":"3113457","TradeValue":"324348824","OpeningPrice":"102.00","HighestPrice":"106.00","LowestPrice":"101.00","ClosingPrice":"104.50","Change":"2.0000","Transaction":"2424"},
{"Date":"1150818","Code":"6921","Name":"嘉雨思-創","TradeVolume":"11100","TradeValue":"786047","OpeningPrice":"71.50","HighestPrice":"71.50","LowestPrice":"70.00","ClosingPrice":"71.00","Change":"0.0000","Transaction":"13"},
{"Date":"1150818","Code":"6923","Name":"中台","TradeVolume":"26176","TradeValue":"1992480","OpeningPrice":"76.50","HighestPrice":"76.70","LowestPrice":"75.60","ClosingPrice":"75.90","Change":"-0.3000","Transaction":"29"},
{"Date":"1150818","Code":"6924","Name":"榮惠-KY創","TradeVolume":"19528","TradeValue":"2206521","OpeningPrice":"112.50","HighestPrice":"114.50","LowestPrice":"111.50","ClosingPrice":"114.00","Change":"-0.5000","Transaction":"19"},
{"Date":"1150818","Code":"6928","Name":"攸泰科技","TradeVolume":"105830","TradeValue":"5129353","OpeningPrice":"49.30","HighestPrice":"49.35","LowestPrice":"48.00","ClosingPrice":"48.00","Change":"-0.9000","Transaction":"205"},
{"Date":"1150818","Code":"6931","Name":"青松健康","TradeVolume":"77409","TradeValue":"3226826","OpeningPrice":"42.00","HighestPrice":"42.20","LowestPrice":"41.50","ClosingPrice":"41.50","Change":"-0.4500","Transaction":"140"},
{"Date":"1150818","Code":"6933","Name":"AMAX-KY","TradeVolume":"461807","TradeValue":"87750686","OpeningPrice":"193.00","HighestPrice":"193.00","LowestPrice":"186.50","ClosingPrice":"191.50","Change":"-0.5000","Transaction":"1512"},
{"Date":"1150818","Code":"6934","Name":"心誠鎂","TradeVolume":"23000","TradeValue":"1668300","OpeningPrice":"72.50","HighestPrice":"73.40","LowestPrice":"72.30","ClosingPrice":"72.30","Change":"-0.4000","Transaction":"14"},
{"Date":"1150818","Code":"6936","Name":"永鴻生技","TradeVolume":"53815","TradeValue":"1740481","OpeningPrice":"32.25","HighestPrice":"32.55","LowestPrice":"32.15","ClosingPrice":"32.35","Change":"0.2000","Transaction":"52"},
{"Date":"1150818","Code":"6937","Name":"天虹","TradeVolume":"302911","TradeValue":"83298068","OpeningPrice":"287.00","HighestPrice":"287.00","LowestPrice":"269.50","ClosingPrice":"270.00","Change":"-11.0000","Transaction":"1904"},
{"Date":"1150818","Code":"6944","Name":"兆聯實業","TradeVolume":"214838","TradeValue":"160403933","OpeningPrice":"754.00","HighestPrice":"761.00","LowestPrice":"741.00","ClosingPrice":"743.00","Change":"-17.0000","Transaction":"1016"},
{"Date":"1150818","Code":"6947","Name":"台鎔科技","TradeVolume":"1145136","TradeValue":"83477701","OpeningPrice":"74.00","HighestPrice":"74.00","LowestPrice":"72.10","ClosingPrice":"72.10","Change":"-1.9000","Transaction":"240"},
{"Date":"1150818","Code":"6949","Name":"沛爾生醫-創","TradeVolume":"186295","TradeValue":"197592365","OpeningPrice":"1035.00","HighestPrice":"1085.00","LowestPrice":"1035.00","ClosingPrice":"1055.00","Change":"0.0000","Transaction":"370"},
{"Date":"1150818","Code":"6951","Name":"青新-創","TradeVolume":"8739","TradeValue":"627555","OpeningPrice":"72.10","HighestPrice":"72.10","LowestPrice":"71.50","ClosingPrice":"72.00","Change":"0.5000","Transaction":"31"},
{"Date":"1150818","Code":"6952","Name":"大武山","TradeVolume":"20128","TradeValue":"734715","OpeningPrice":"36.20","HighestPrice":"37.00","LowestPrice":"36.20","ClosingPrice":"37.00","Change":"0.4000","Transaction":"40"},
{"Date":"1150818","Code":"6955","Name":"邦睿生技-創","TradeVolume":"9020","TradeValue":"1080400","OpeningPrice":"121.50","HighestPrice":"121.50","LowestPrice":"119.00","ClosingPrice":"119.00","Change":"-1.0000","Transaction":"16"},
{"Date":"1150818","Code":"6957","Name":"裕慶-KY","TradeVolume":"58244","TradeValue":"12543931","OpeningPrice":"217.50","HighestPrice":"218.00","LowestPrice":"213.50","ClosingPrice":"214.00","Change":"-4.0000","Transaction":"404"},
{"Date":"1150818","Code":"6958","Name":"日盛台駿","TradeVolume":"39037","TradeValue":"681788","OpeningPrice":"17.65","HighestPrice":"17.65","LowestPrice":"17.30","ClosingPrice":"17.40","Change":"-0.4500","Transaction":"134"},
{"Date":"1150818","Code":"6958A","Name":"日盛台駿甲特","TradeVolume":"27000","TradeValue":"536300","OpeningPrice":"19.80","HighestPrice":"19.95","LowestPrice":"19.80","ClosingPrice":"19.95","Change":"0.1000","Transaction":"13"},
{"Date":"1150818","Code":"6962","Name":"奕力-KY","TradeVolume":"1780408","TradeValue":"54291611","OpeningPrice":"30.95","HighestPrice":"31.00","LowestPrice":"30.20","ClosingPrice":"30.20","Change":"-0.7500","Transaction":"1081"},
{"Date":"1150818","Code":"6965","Name":"中傑-KY","TradeVolume":"40653","TradeValue":"3022561","OpeningPrice":"74.90","HighestPrice":"75.00","LowestPrice":"74.00","ClosingPrice":"74.00","Change":"-1.5000","Transaction":"74"},
{"Date":"1150818","Code":"6969","Name":"成信實業*-創","TradeVolume":"110649","TradeValue":"3590643","OpeningPrice":"32.70","HighestPrice":"33.00","LowestPrice":"31.85","ClosingPrice":"32.20","Change":"-0.7000","Transaction":"85"},
{"Date":"1150818","Code":"6988","Name":"威力暘-創","TradeVolume":"25000","TradeValue":"305350","OpeningPrice":"12.35","HighestPrice":"12.35","LowestPrice":"12.10","ClosingPrice":"12.20","Change":"0.0000","Transaction":"10"},
{"Date":"1150818","Code":"6994","Name":"富威電力","TradeVolume":"709296","TradeValue":"25510422","OpeningPrice":"36.35","HighestPrice":"37.30","LowestPrice":"35.35","ClosingPrice":"35.40","Change":"-1.0500","Transaction":"649"},
{"Date":"1150818","Code":"7610","Name":"聯友金屬-創","TradeVolume":"795040","TradeValue":"1461516945","OpeningPrice":"1925.00","HighestPrice":"1945.00","LowestPrice":"1740.00","ClosingPrice":"1740.00","Change":"-110.0000","Transaction":"4516"},
{"Date":"1150818","Code":"7631","Name":"聚賢研發-創","TradeVolume":"61590","TradeValue":"8932847","OpeningPrice":"145.00","HighestPrice":"146.50","LowestPrice":"144.00","ClosingPrice":"144.50","Change":"-0.5000","Transaction":"60"},
{"Date":"1150818","Code":"7689","Name":"大鵬科CLMX","TradeVolume":"51947","TradeValue":"8924596","OpeningPrice":"173.00","HighestPrice":"173.00","LowestPrice":"170.50","ClosingPrice":"172.00","Change":"-2.0000","Transaction":"129"},
{"Date":"1150818","Code":"7705","Name":"三商餐飲","TradeVolume":"11094","TradeValue":"340088","OpeningPrice":"30.70","HighestPrice":"30.75","LowestPrice":"30.60","ClosingPrice":"30.60","Change":"-0.3500","Transaction":"51"},
{"Date":"1150818","Code":"7711","Name":"永擎","TradeVolume":"870862","TradeValue":"427168308","OpeningPrice":"480.00","HighestPrice":"495.00","LowestPrice":"480.00","ClosingPrice":"492.00","Change":"17.0000","Transaction":"1796"},
{"Date":"1150818","Code":"7721","Name":"微程式","TradeVolume":"39563","TradeValue":"2454326","OpeningPrice":"62.30","HighestPrice":"62.40","LowestPrice":"61.80","ClosingPrice":"62.00","Change":"-1.2000","Transaction":"98"},
{"Date":"1150818","Code":"7722","Name":"LINEPAY","TradeVolume":"65892","TradeValue":"18176042","OpeningPrice":"278.00","HighestPrice":"278.00","LowestPrice":"274.00","ClosingPrice":"276.00","Change":"3.0000","Transaction":"237"},
{"Date":"1150818","Code":"7730","Name":"暉盛-創","TradeVolume":"71913","TradeValue":"11930953","OpeningPrice":"173.50","HighestPrice":"174.00","LowestPrice":"157.00","ClosingPrice":"157.00","Change":"-16.0000","Transaction":"64"},
{"Date":"1150818","Code":"7732","Name":"金興精密","TradeVolume":"45000","TradeValue":"1515550","OpeningPrice":"33.80","HighestPrice":"34.50","LowestPrice":"33.50","ClosingPrice":"33.50","Change":"-0.8500","Transaction":"41"},
{"Date":"1150818","Code":"7736","Name":"虎山","TradeVolume":"22012","TradeValue":"1543692","OpeningPrice":"69.40","HighestPrice":"71.10","LowestPrice":"69.30","ClosingPrice":"69.50","Change":"-0.9000","Transaction":"13"},
{"Date":"1150818","Code":"7740","Name":"熙特爾-創","TradeVolume":"79717","TradeValue":"11388307","OpeningPrice":"143.00","HighestPrice":"144.50","LowestPrice":"141.00","ClosingPrice":"141.50","Change":"-0.5000","Transaction":"113"},
{"Date":"1150818","Code":"7749","Name":"意騰-KY","TradeVolume":"178208","TradeValue":"59421455","OpeningPrice":"343.50","HighestPrice":"344.50","LowestPrice":"324.00","ClosingPrice":"327.00","Change":"-17.0000","Transaction":"546"},
{"Date":"1150818","Code":"7750","Name":"新代","TradeVolume":"890438","TradeValue":"2211635810","OpeningPrice":"2410.00","HighestPrice":"2535.00","LowestPrice":"2405.00","ClosingPrice":"2490.00","Change":"85.0000","Transaction":"2924"},
{"Date":"1150818","Code":"7760","Name":"享溫馨","TradeVolume":"43015","TradeValue":"1417445","OpeningPrice":"33.20","HighestPrice":"33.20","LowestPrice":"32.80","ClosingPrice":"33.00","Change":"0.0000","Transaction":"17"},
{"Date":"1150818","Code":"7765","Name":"中華資安","TradeVolume":"28724","TradeValue":"6425769","OpeningPrice":"224.00","HighestPrice":"226.00","LowestPrice":"222.00","ClosingPrice":"223.00","Change":"-1.5000","Transaction":"55"},
{"Date":"1150818","Code":"7768","Name":"頌勝科技","TradeVolume":"63429","TradeValue":"16887019","OpeningPrice":"272.50","HighestPrice":"274.00","LowestPrice":"263.50","ClosingPrice":"263.50","Change":"-9.0000","Transaction":"633"},
{"Date":"1150818","Code":"7769","Name":"鴻勁","TradeVolume":"535071","TradeValue":"3535146805","OpeningPrice":"6670.00","HighestPrice":"6775.00","LowestPrice":"6500.00","ClosingPrice":"6525.00","Change":"-225.0000","Transaction":"4919"},
{"Date":"1150818","Code":"7780","Name":"大研生醫*","TradeVolume":"606219","TradeValue":"10143721","OpeningPrice":"16.80","HighestPrice":"16.80","LowestPrice":"16.65","ClosingPrice":"16.70","Change":"-0.1000","Transaction":"331"},
{"Date":"1150818","Code":"7786","Name":"東方風能","TradeVolume":"161522","TradeValue":"20003909","OpeningPrice":"125.50","HighestPrice":"125.50","LowestPrice":"122.00","ClosingPrice":"123.00","Change":"-2.5000","Transaction":"181"},
{"Date":"1150818","Code":"7788","Name":"松川精密","TradeVolume":"2253392","TradeValue":"619397782","OpeningPrice":"279.50","HighestPrice":"283.50","LowestPrice":"267.00","ClosingPrice":"278.00","Change":"-2.0000","Transaction":"7563"},
{"Date":"1150818","Code":"7791","Name":"皇家可口","TradeVolume":"22836","TradeValue":"1290199","OpeningPrice":"56.90","HighestPrice":"56.90","LowestPrice":"56.20","ClosingPrice":"56.30","Change":"-0.4000","Transaction":"55"},
{"Date":"1150818","Code":"7795","Name":"長廣","TradeVolume":"904733","TradeValue":"507735709","OpeningPrice":"546.00","HighestPrice":"574.00","LowestPrice":"537.00","ClosingPrice":"572.00","Change":"23.0000","Transaction":"1826"},
{"Date":"1150818","Code":"7799","Name":"禾榮科","TradeVolume":"98768","TradeValue":"34522346","OpeningPrice":"351.50","HighestPrice":"352.50","LowestPrice":"347.00","ClosingPrice":"351.00","Change":"1.0000","Transaction":"289"},
{"Date":"1150818","Code":"7803","Name":"雲象科技-創","TradeVolume":"32290","TradeValue":"621822","OpeningPrice":"19.85","HighestPrice":"19.85","LowestPrice":"19.10","ClosingPrice":"19.10","Change":"-0.8500","Transaction":"28"},
{"Date":"1150818","Code":"7818","Name":"溢泰實業","TradeVolume":"34880","TradeValue":"2171231","OpeningPrice":"62.20","HighestPrice":"63.10","LowestPrice":"62.00","ClosingPrice":"62.40","Change":"-0.3000","Transaction":"52"},
{"Date":"1150818","Code":"7821","Name":"神數","TradeVolume":"164139","TradeValue":"6412603","OpeningPrice":"39.20","HighestPrice":"39.25","LowestPrice":"38.90","ClosingPrice":"38.90","Change":"-0.5500","Transaction":"160"},
{"Date":"1150818","Code":"7822","Name":"倍利科","TradeVolume":"204502","TradeValue":"186923106","OpeningPrice":"907.00","HighestPrice":"935.00","LowestPrice":"897.00","ClosingPrice":"897.00","Change":"0.0000","Transaction":"1083"},
{"Date":"1150818","Code":"7823","Name":"奧義賽博-KY創","TradeVolume":"24008","TradeValue":"2011673","OpeningPrice":"84.30","HighestPrice":"84.40","LowestPrice":"83.10","ClosingPrice":"83.50","Change":"-0.9000","Transaction":"19"},
{"Date":"1150818","Code":"7827","Name":"漢康-KY創","TradeVolume":"202923","TradeValue":"31270332","OpeningPrice":"156.00","HighestPrice":"156.00","LowestPrice":"151.50","ClosingPrice":"156.00","Change":"-1.0000","Transaction":"1053"},
{"Date":"1150818","Code":"7835","Name":"永悅健康-創","TradeVolume":"73195","TradeValue":"1622310","OpeningPrice":"22.90","HighestPrice":"22.90","LowestPrice":"21.70","ClosingPrice":"22.00","Change":"-1.4000","Transaction":"46"},
{"Date":"1150818","Code":"7855","Name":"和運租車","TradeVolume":"2063586","TradeValue":"90098252","OpeningPrice":"43.70","HighestPrice":"44.00","LowestPrice":"43.55","ClosingPrice":"43.55","Change":"-0.1500","Transaction":"1174"},
{"Date":"1150818","Code":"8011","Name":"台通","TradeVolume":"370598","TradeValue":"5873635","OpeningPrice":"16.00","HighestPrice":"16.00","LowestPrice":"15.75","ClosingPrice":"15.80","Change":"-0.2500","Transaction":"377"},
{"Date":"1150818","Code":"8016","Name":"矽創","TradeVolume":"2032061","TradeValue":"592080096","OpeningPrice":"301.50","HighestPrice":"305.00","LowestPrice":"288.00","ClosingPrice":"288.00","Change":"-15.0000","Transaction":"3260"},
{"Date":"1150818","Code":"8021","Name":"尖點","TradeVolume":"10703530","TradeValue":"4508835372","OpeningPrice":"437.00","HighestPrice":"452.00","LowestPrice":"400.00","ClosingPrice":"408.50","Change":"-19.5000","Transaction":"15125"},
{"Date":"1150818","Code":"8028","Name":"昇陽半導體","TradeVolume":"4958913","TradeValue":"1256934638","OpeningPrice":"265.00","HighestPrice":"265.00","LowestPrice":"248.00","ClosingPrice":"248.50","Change":"-16.5000","Transaction":"8622"},
{"Date":"1150818","Code":"8033","Name":"雷虎","TradeVolume":"2118292","TradeValue":"398778794","OpeningPrice":"185.00","HighestPrice":"195.00","LowestPrice":"185.00","ClosingPrice":"186.00","Change":"-5.5000","Transaction":"2550"},
{"Date":"1150818","Code":"8039","Name":"台虹","TradeVolume":"31881009","TradeValue":"8874191366","OpeningPrice":"258.00","HighestPrice":"284.50","LowestPrice":"258.00","ClosingPrice":"277.50","Change":"18.5000","Transaction":"33729"},
{"Date":"1150818","Code":"8045","Name":"達運光電","TradeVolume":"89550","TradeValue":"4678577","OpeningPrice":"53.80","HighestPrice":"53.80","LowestPrice":"51.40","ClosingPrice":"51.60","Change":"-1.0000","Transaction":"191"},
{"Date":"1150818","Code":"8046","Name":"南電","TradeVolume":"10339787","TradeValue":"13495727620","OpeningPrice":"1320.00","HighestPrice":"1355.00","LowestPrice":"1245.00","ClosingPrice":"1245.00","Change":"-50.0000","Transaction":"19028"},
{"Date":"1150818","Code":"8070","Name":"長華*","TradeVolume":"13023416","TradeValue":"698981403","OpeningPrice":"49.30","HighestPrice":"54.40","LowestPrice":"49.15","ClosingPrice":"54.40","Change":"4.9000","Transaction":"8217"},
{"Date":"1150818","Code":"8072","Name":"陞泰","TradeVolume":"71784","TradeValue":"1907768","OpeningPrice":"26.95","HighestPrice":"26.95","LowestPrice":"26.20","ClosingPrice":"26.50","Change":"-0.4500","Transaction":"177"},
{"Date":"1150818","Code":"8081","Name":"致新","TradeVolume":"409387","TradeValue":"103598629","OpeningPrice":"256.00","HighestPrice":"258.00","LowestPrice":"250.50","ClosingPrice":"252.00","Change":"-4.0000","Transaction":"979"},
{"Date":"1150818","Code":"8101","Name":"華冠","TradeVolume":"36695","TradeValue":"372331","OpeningPrice":"10.20","HighestPrice":"10.65","LowestPrice":"9.81","ClosingPrice":"10.00","Change":"-0.9000","Transaction":"57"},
{"Date":"1150818","Code":"8103","Name":"瀚荃","TradeVolume":"3721183","TradeValue":"318763119","OpeningPrice":"80.10","HighestPrice":"88.00","LowestPrice":"80.00","ClosingPrice":"83.40","Change":"3.4000","Transaction":"3319"},
{"Date":"1150818","Code":"8104","Name":"錸寶","TradeVolume":"270895","TradeValue":"8443941","OpeningPrice":"31.80","HighestPrice":"31.95","LowestPrice":"30.75","ClosingPrice":"30.80","Change":"-0.6500","Transaction":"315"},
{"Date":"1150818","Code":"8105","Name":"凌巨","TradeVolume":"48154094","TradeValue":"663034161","OpeningPrice":"13.60","HighestPrice":"14.55","LowestPrice":"13.60","ClosingPrice":"13.80","Change":"-1.3000","Transaction":"14728"},
{"Date":"1150818","Code":"8110","Name":"華東","TradeVolume":"4989686","TradeValue":"226885065","OpeningPrice":"45.80","HighestPrice":"47.00","LowestPrice":"44.30","ClosingPrice":"44.30","Change":"-1.7500","Transaction":"3517"},
{"Date":"1150818","Code":"8112","Name":"至上","TradeVolume":"11463283","TradeValue":"1049748748","OpeningPrice":"93.30","HighestPrice":"94.20","LowestPrice":"90.30","ClosingPrice":"90.30","Change":"-3.2000","Transaction":"9820"},
{"Date":"1150818","Code":"8112A","Name":"至上甲特","TradeVolume":"36934","TradeValue":"1661824","OpeningPrice":"45.00","HighestPrice":"45.00","LowestPrice":"44.95","ClosingPrice":"44.95","Change":"0.0000","Transaction":"31"},
{"Date":"1150818","Code":"8114","Name":"振樺電","TradeVolume":"879000","TradeValue":"173020646","OpeningPrice":"205.00","HighestPrice":"205.00","LowestPrice":"194.50","ClosingPrice":"195.50","Change":"-8.0000","Transaction":"1238"},
{"Date":"1150818","Code":"8131","Name":"福懋科","TradeVolume":"1870761","TradeValue":"118461113","OpeningPrice":"64.20","HighestPrice":"65.80","LowestPrice":"62.10","ClosingPrice":"62.20","Change":"-1.8000","Transaction":"2145"},
{"Date":"1150818","Code":"8150","Name":"南茂","TradeVolume":"28382010","TradeValue":"2547847666","OpeningPrice":"91.50","HighestPrice":"92.40","LowestPrice":"87.60","ClosingPrice":"89.10","Change":"-2.4000","Transaction":"21850"},
{"Date":"1150818","Code":"8162","Name":"微矽電子-創","TradeVolume":"264327","TradeValue":"15455625","OpeningPrice":"61.50","HighestPrice":"61.50","LowestPrice":"56.70","ClosingPrice":"56.80","Change":"-4.0000","Transaction":"302"},
{"Date":"1150818","Code":"8163","Name":"達方","TradeVolume":"578000","TradeValue":"18056281","OpeningPrice":"31.70","HighestPrice":"31.70","LowestPrice":"31.05","ClosingPrice":"31.05","Change":"-0.6500","Transaction":"474"},
{"Date":"1150818","Code":"8201","Name":"無敵","TradeVolume":"17014","TradeValue":"197211","OpeningPrice":"11.85","HighestPrice":"11.85","LowestPrice":"11.55","ClosingPrice":"11.55","Change":"-0.1500","Transaction":"12"},
{"Date":"1150818","Code":"8210","Name":"勤誠","TradeVolume":"1699375","TradeValue":"1766871710","OpeningPrice":"1040.00","HighestPrice":"1070.00","LowestPrice":"1015.00","ClosingPrice":"1025.00","Change":"15.0000","Transaction":"3978"},
{"Date":"1150818","Code":"8213","Name":"志超","TradeVolume":"401670","TradeValue":"13386982","OpeningPrice":"34.05","HighestPrice":"34.05","LowestPrice":"33.00","ClosingPrice":"33.00","Change":"-0.9500","Transaction":"525"},
{"Date":"1150818","Code":"8215","Name":"明基材","TradeVolume":"364377","TradeValue":"8850216","OpeningPrice":"24.90","HighestPrice":"24.90","LowestPrice":"24.05","ClosingPrice":"24.20","Change":"-0.7000","Transaction":"434"},
{"Date":"1150818","Code":"8222","Name":"寶一","TradeVolume":"1327836","TradeValue":"54167239","OpeningPrice":"40.25","HighestPrice":"41.90","LowestPrice":"40.20","ClosingPrice":"40.30","Change":"-0.5000","Transaction":"1550"},
{"Date":"1150818","Code":"8249","Name":"菱光","TradeVolume":"339325","TradeValue":"13707471","OpeningPrice":"42.00","HighestPrice":"42.00","LowestPrice":"39.95","ClosingPrice":"39.95","Change":"-2.0500","Transaction":"377"},
{"Date":"1150818","Code":"8261","Name":"富鼎","TradeVolume":"13143315","TradeValue":"2573695845","OpeningPrice":"196.50","HighestPrice":"210.50","LowestPrice":"185.00","ClosingPrice":"186.50","Change":"-9.0000","Transaction":"13602"},
{"Date":"1150818","Code":"8271","Name":"宇瞻","TradeVolume":"2874908","TradeValue":"651662025","OpeningPrice":"229.00","HighestPrice":"232.00","LowestPrice":"223.00","ClosingPrice":"223.00","Change":"-5.0000","Transaction":"3380"},
{"Date":"1150818","Code":"8341","Name":"日友","TradeVolume":"99224","TradeValue":"7519954","OpeningPrice":"75.80","HighestPrice":"76.10","LowestPrice":"75.60","ClosingPrice":"75.80","Change":"0.0000","Transaction":"107"},
{"Date":"1150818","Code":"8367","Name":"建新國際","TradeVolume":"42695","TradeValue":"1729081","OpeningPrice":"40.55","HighestPrice":"40.55","LowestPrice":"40.45","ClosingPrice":"40.45","Change":"-0.0500","Transaction":"29"},
{"Date":"1150818","Code":"8374","Name":"羅昇","TradeVolume":"435902","TradeValue":"36982585","OpeningPrice":"86.70","HighestPrice":"87.20","LowestPrice":"83.00","ClosingPrice":"84.30","Change":"-1.4000","Transaction":"823"},
{"Date":"1150818","Code":"8404","Name":"百和興業-KY","TradeVolume":"147616","TradeValue":"2371431","OpeningPrice":"16.10","HighestPrice":"16.15","LowestPrice":"16.00","ClosingPrice":"16.00","Change":"-0.1500","Transaction":"102"},
{"Date":"1150818","Code":"8411","Name":"福貞-KY","TradeVolume":"79519","TradeValue":"1019789","OpeningPrice":"12.90","HighestPrice":"12.95","LowestPrice":"12.80","ClosingPrice":"12.80","Change":"-0.2000","Transaction":"89"},
{"Date":"1150818","Code":"8422","Name":"可寧衛*","TradeVolume":"9577639","TradeValue":"258163370","OpeningPrice":"26.55","HighestPrice":"27.15","LowestPrice":"26.40","ClosingPrice":"27.10","Change":"0.6500","Transaction":"4663"},
{"Date":"1150818","Code":"8429","Name":"金麗-KY","TradeVolume":"88038","TradeValue":"528173","OpeningPrice":"6.02","HighestPrice":"6.02","LowestPrice":"5.98","ClosingPrice":"5.98","Change":"-0.0700","Transaction":"100"},
{"Date":"1150818","Code":"8438","Name":"昶昕","TradeVolume":"218362","TradeValue":"14464644","OpeningPrice":"67.70","HighestPrice":"67.90","LowestPrice":"65.80","ClosingPrice":"66.50","Change":"-1.0000","Transaction":"191"},
{"Date":"1150818","Code":"8442","Name":"威宏-KY","TradeVolume":"45203","TradeValue":"2003979","OpeningPrice":"44.05","HighestPrice":"44.75","LowestPrice":"44.00","ClosingPrice":"44.55","Change":"0.7500","Transaction":"41"},
{"Date":"1150818","Code":"8443","Name":"阿瘦","TradeVolume":"1548367","TradeValue":"17373129","OpeningPrice":"11.45","HighestPrice":"11.45","LowestPrice":"11.45","ClosingPrice":"11.45","Change":"0.0500","Transaction":"20"},
{"Date":"1150818","Code":"8454","Name":"富邦媒","TradeVolume":"438167","TradeValue":"113439400","OpeningPrice":"262.00","HighestPrice":"262.50","LowestPrice":"256.00","ClosingPrice":"258.00","Change":"-4.0000","Transaction":"1192"},
{"Date":"1150818","Code":"8462","Name":"柏文","TradeVolume":"85971","TradeValue":"15030747","OpeningPrice":"176.00","HighestPrice":"176.00","LowestPrice":"174.00","ClosingPrice":"174.00","Change":"-3.5000","Transaction":"812"},
{"Date":"1150818","Code":"8463","Name":"潤泰材","TradeVolume":"31619","TradeValue":"671080","OpeningPrice":"21.35","HighestPrice":"21.35","LowestPrice":"21.15","ClosingPrice":"21.25","Change":"-0.3500","Transaction":"76"},
{"Date":"1150818","Code":"8464","Name":"億豐","TradeVolume":"353221","TradeValue":"130611324","OpeningPrice":"371.00","HighestPrice":"372.00","LowestPrice":"364.50","ClosingPrice":"371.00","Change":"-0.5000","Transaction":"506"},
{"Date":"1150818","Code":"8466","Name":"美吉吉-KY","TradeVolume":"25086","TradeValue":"400343","OpeningPrice":"16.05","HighestPrice":"16.05","LowestPrice":"15.85","ClosingPrice":"15.85","Change":"-0.3000","Transaction":"23"},
{"Date":"1150818","Code":"8467","Name":"波力-KY","TradeVolume":"28487","TradeValue":"2817289","OpeningPrice":"99.00","HighestPrice":"100.00","LowestPrice":"98.50","ClosingPrice":"98.50","Change":"-0.7000","Transaction":"22"},
{"Date":"1150818","Code":"8473","Name":"山林水","TradeVolume":"489250","TradeValue":"22230464","OpeningPrice":"45.80","HighestPrice":"46.15","LowestPrice":"45.15","ClosingPrice":"45.35","Change":"-0.3500","Transaction":"550"},
{"Date":"1150818","Code":"8476","Name":"台境*","TradeVolume":"443260","TradeValue":"8956941","OpeningPrice":"19.80","HighestPrice":"20.45","LowestPrice":"19.80","ClosingPrice":"20.15","Change":"0.1500","Transaction":"245"},
{"Date":"1150818","Code":"8478","Name":"東哥遊艇","TradeVolume":"162999","TradeValue":"22816421","OpeningPrice":"140.50","HighestPrice":"142.00","LowestPrice":"139.00","ClosingPrice":"139.50","Change":"-2.0000","Transaction":"309"},
{"Date":"1150818","Code":"8481","Name":"政伸","TradeVolume":"45200","TradeValue":"1811420","OpeningPrice":"40.20","HighestPrice":"40.45","LowestPrice":"40.00","ClosingPrice":"40.10","Change":"-1.1000","Transaction":"44"},
{"Date":"1150818","Code":"8482","Name":"商億-KY","TradeVolume":"4010","TradeValue":"195636","OpeningPrice":"49.30","HighestPrice":"49.30","LowestPrice":"48.50","ClosingPrice":"48.50","Change":"-1.5000","Transaction":"5"},
{"Date":"1150818","Code":"8487","Name":"愛爾達-創","TradeVolume":"15336","TradeValue":"1098222","OpeningPrice":"72.90","HighestPrice":"72.90","LowestPrice":"71.30","ClosingPrice":"71.30","Change":"-0.7000","Transaction":"52"},
{"Date":"1150818","Code":"8488","Name":"吉源-KY","TradeVolume":"325000","TradeValue":"3250880","OpeningPrice":"10.15","HighestPrice":"10.25","LowestPrice":"9.76","ClosingPrice":"9.90","Change":"-0.1000","Transaction":"61"},
{"Date":"1150818","Code":"8499","Name":"鼎炫-KY","TradeVolume":"60298","TradeValue":"16411947","OpeningPrice":"266.00","HighestPrice":"279.50","LowestPrice":"260.50","ClosingPrice":"275.50","Change":"12.0000","Transaction":"153"},
{"Date":"1150818","Code":"8926","Name":"台汽電","TradeVolume":"2376990","TradeValue":"133462010","OpeningPrice":"56.40","HighestPrice":"56.80","LowestPrice":"55.80","ClosingPrice":"56.00","Change":"-0.6000","Transaction":"1826"},
{"Date":"1150818","Code":"8940","Name":"新天地","TradeVolume":"33870","TradeValue":"523878","OpeningPrice":"15.50","HighestPrice":"15.80","LowestPrice":"15.15","ClosingPrice":"15.20","Change":"-0.4500","Transaction":"73"},
{"Date":"1150818","Code":"8996","Name":"高力","TradeVolume":"2317593","TradeValue":"2778433600","OpeningPrice":"1265.00","HighestPrice":"1265.00","LowestPrice":"1165.00","ClosingPrice":"1175.00","Change":"-40.0000","Transaction":"4532"},
{"Date":"1150818","Code":"9103","Name":"美德醫療-DR","TradeVolume":"1014559","TradeValue":"5261678","OpeningPrice":"5.21","HighestPrice":"5.23","LowestPrice":"5.14","ClosingPrice":"5.20","Change":"0.0000","Transaction":"257"},
{"Date":"1150818","Code":"910322","Name":"康師傅-DR","TradeVolume":"125975","TradeValue":"3403729","OpeningPrice":"26.90","HighestPrice":"27.15","LowestPrice":"26.90","ClosingPrice":"26.90","Change":"-0.1000","Transaction":"52"},
{"Date":"1150818","Code":"9105","Name":"泰金寶-DR","TradeVolume":"25110344","TradeValue":"214498656","OpeningPrice":"8.82","HighestPrice":"8.83","LowestPrice":"8.38","ClosingPrice":"8.42","Change":"-0.4000","Transaction":"6273"},
{"Date":"1150818","Code":"910861","Name":"神州-DR","TradeVolume":"52000","TradeValue":"202510","OpeningPrice":"3.93","HighestPrice":"3.94","LowestPrice":"3.85","ClosingPrice":"3.88","Change":"-0.0300","Transaction":"34"},
{"Date":"1150818","Code":"9110","Name":"越南控-DR","TradeVolume":"3000","TradeValue":"9130","OpeningPrice":"3.04","HighestPrice":"3.05","LowestPrice":"3.04","ClosingPrice":"3.05","Change":"0.0000","Transaction":"3"},
{"Date":"1150818","Code":"911608","Name":"明輝-DR","TradeVolume":"19228","TradeValue":"51186","OpeningPrice":"2.40","HighestPrice":"2.85","LowestPrice":"2.40","ClosingPrice":"2.84","Change":"0.1800","Transaction":"238"},
{"Date":"1150818","Code":"911622","Name":"泰聚亨-DR","TradeVolume":"5000","TradeValue":"18140","OpeningPrice":"3.58","HighestPrice":"3.68","LowestPrice":"3.58","ClosingPrice":"3.61","Change":"0.0300","Transaction":"5"},
{"Date":"1150818","Code":"911868","Name":"同方友友-DR","TradeVolume":"182070","TradeValue":"213228","OpeningPrice":"1.18","HighestPrice":"1.18","LowestPrice":"1.16","ClosingPrice":"1.17","Change":"0.0000","Transaction":"31"},
{"Date":"1150818","Code":"912000","Name":"晨訊科-DR","TradeVolume":"153000","TradeValue":"394680","OpeningPrice":"2.58","HighestPrice":"2.60","LowestPrice":"2.56","ClosingPrice":"2.56","Change":"-0.0200","Transaction":"58"},
{"Date":"1150818","Code":"9136","Name":"巨騰-DR","TradeVolume":"417726","TradeValue":"4964412","OpeningPrice":"11.55","HighestPrice":"12.10","LowestPrice":"11.55","ClosingPrice":"12.00","Change":"0.3500","Transaction":"224"},
{"Date":"1150818","Code":"9802","Name":"鈺齊-KY","TradeVolume":"714532","TradeValue":"50097509","OpeningPrice":"70.50","HighestPrice":"70.80","LowestPrice":"69.50","ClosingPrice":"70.30","Change":"-0.8000","Transaction":"621"},
{"Date":"1150818","Code":"9902","Name":"台火","TradeVolume":"48422","TradeValue":"668930","OpeningPrice":"14.00","HighestPrice":"14.00","LowestPrice":"13.75","ClosingPrice":"13.85","Change":"-0.0500","Transaction":"47"},
{"Date":"1150818","Code":"9904","Name":"寶成","TradeVolume":"18651672","TradeValue":"456562295","OpeningPrice":"24.70","HighestPrice":"24.70","LowestPrice":"24.30","ClosingPrice":"24.50","Change":"-0.3000","Transaction":"5626"},
{"Date":"1150818","Code":"9905","Name":"大華","TradeVolume":"103573","TradeValue":"2214861","OpeningPrice":"21.40","HighestPrice":"21.45","LowestPrice":"21.30","ClosingPrice":"21.35","Change":"-0.1500","Transaction":"77"},
{"Date":"1150818","Code":"9906","Name":"欣巴巴","TradeVolume":"40538","TradeValue":"1572313","OpeningPrice":"39.15","HighestPrice":"39.60","LowestPrice":"38.05","ClosingPrice":"39.20","Change":"-0.4000","Transaction":"50"},
{"Date":"1150818","Code":"9907","Name":"統一實","TradeVolume":"1226639","TradeValue":"18204751","OpeningPrice":"14.80","HighestPrice":"14.95","LowestPrice":"14.75","ClosingPrice":"14.85","Change":"0.0000","Transaction":"624"},
{"Date":"1150818","Code":"9908","Name":"大台北","TradeVolume":"93081","TradeValue":"2701483","OpeningPrice":"29.00","HighestPrice":"29.10","LowestPrice":"29.00","ClosingPrice":"29.00","Change":"-0.0500","Transaction":"92"},
{"Date":"1150818","Code":"9910","Name":"豐泰","TradeVolume":"1639641","TradeValue":"112642066","OpeningPrice":"69.30","HighestPrice":"69.50","LowestPrice":"68.00","ClosingPrice":"69.10","Change":"-0.7000","Transaction":"1405"},
{"Date":"1150818","Code":"9911","Name":"櫻花","TradeVolume":"144798","TradeValue":"11886492","OpeningPrice":"82.10","HighestPrice":"82.30","LowestPrice":"81.80","ClosingPrice":"82.20","Change":"0.1000","Transaction":"426"},
{"Date":"1150818","Code":"9912","Name":"偉聯","TradeVolume":"588959","TradeValue":"8197664","OpeningPrice":"12.95","HighestPrice":"13.00","LowestPrice":"12.80","ClosingPrice":"12.85","Change":"0.0000","Transaction":"76"},
{"Date":"1150818","Code":"9914","Name":"美利達","TradeVolume":"1183670","TradeValue":"95765298","OpeningPrice":"81.00","HighestPrice":"82.00","LowestPrice":"80.30","ClosingPrice":"80.60","Change":"-0.9000","Transaction":"1530"},
{"Date":"1150818","Code":"9917","Name":"中保科","TradeVolume":"227513","TradeValue":"24643219","OpeningPrice":"108.00","HighestPrice":"108.50","LowestPrice":"108.00","ClosingPrice":"108.50","Change":"0.0000","Transaction":"408"},
{"Date":"1150818","Code":"9918","Name":"欣天然","TradeVolume":"8281","TradeValue":"351467","OpeningPrice":"42.30","HighestPrice":"42.50","LowestPrice":"42.30","ClosingPrice":"42.45","Change":"-0.4500","Transaction":"52"},
{"Date":"1150818","Code":"9919","Name":"康那香","TradeVolume":"94989","TradeValue":"1317164","OpeningPrice":"13.85","HighestPrice":"13.95","LowestPrice":"13.80","ClosingPrice":"13.80","Change":"-0.0500","Transaction":"89"},
{"Date":"1150818","Code":"9921","Name":"巨大","TradeVolume":"2787832","TradeValue":"270060115","OpeningPrice":"97.00","HighestPrice":"98.40","LowestPrice":"95.20","ClosingPrice":"97.40","Change":"0.0000","Transaction":"2756"},
{"Date":"1150818","Code":"9924","Name":"福興","TradeVolume":"229361","TradeValue":"8768919","OpeningPrice":"38.30","HighestPrice":"38.40","LowestPrice":"38.15","ClosingPrice":"38.25","Change":"-0.1500","Transaction":"269"},
{"Date":"1150818","Code":"9925","Name":"新保","TradeVolume":"985234","TradeValue":"39421703","OpeningPrice":"40.05","HighestPrice":"40.20","LowestPrice":"39.95","ClosingPrice":"40.00","Change":"-0.1500","Transaction":"862"},
{"Date":"1150818","Code":"9926","Name":"新海","TradeVolume":"23853","TradeValue":"1162276","OpeningPrice":"48.85","HighestPrice":"48.85","LowestPrice":"48.50","ClosingPrice":"48.70","Change":"-0.1500","Transaction":"225"},
{"Date":"1150818","Code":"9927","Name":"泰銘","TradeVolume":"77691","TradeValue":"5345680","OpeningPrice":"69.20","HighestPrice":"69.30","LowestPrice":"68.50","ClosingPrice":"68.70","Change":"-0.6000","Transaction":"118"},
{"Date":"1150818","Code":"9928","Name":"中視","TradeVolume":"54429","TradeValue":"1011526","OpeningPrice":"18.70","HighestPrice":"18.70","LowestPrice":"18.50","ClosingPrice":"18.60","Change":"0.0000","Transaction":"51"},
{"Date":"1150818","Code":"9929","Name":"秋雨","TradeVolume":"3820","TradeValue":"42607","OpeningPrice":"11.35","HighestPrice":"11.35","LowestPrice":"11.30","ClosingPrice":"11.30","Change":"-0.3000","Transaction":"10"},
{"Date":"1150818","Code":"9930","Name":"中聯資源","TradeVolume":"70415","TradeValue":"4426389","OpeningPrice":"62.70","HighestPrice":"63.20","LowestPrice":"62.50","ClosingPrice":"63.20","Change":"0.3000","Transaction":"89"},
{"Date":"1150818","Code":"9931","Name":"欣高","TradeVolume":"22416","TradeValue":"755898","OpeningPrice":"33.60","HighestPrice":"33.90","LowestPrice":"33.60","ClosingPrice":"33.65","Change":"-0.2500","Transaction":"25"},
{"Date":"1150818","Code":"9933","Name":"中鼎","TradeVolume":"1838616","TradeValue":"76722141","OpeningPrice":"42.25","HighestPrice":"42.25","LowestPrice":"41.45","ClosingPrice":"41.80","Change":"-0.4500","Transaction":"1443"},
{"Date":"1150818","Code":"9934","Name":"成霖","TradeVolume":"557819","TradeValue":"6321189","OpeningPrice":"11.40","HighestPrice":"11.40","LowestPrice":"11.25","ClosingPrice":"11.35","Change":"0.0500","Transaction":"235"},
{"Date":"1150818","Code":"9935","Name":"慶豐富","TradeVolume":"355936","TradeValue":"7298756","OpeningPrice":"20.65","HighestPrice":"20.65","LowestPrice":"20.40","ClosingPrice":"20.50","Change":"-0.1500","Transaction":"220"},
{"Date":"1150818","Code":"9937","Name":"全國","TradeVolume":"52426","TradeValue":"2875675","OpeningPrice":"54.70","HighestPrice":"55.10","LowestPrice":"54.40","ClosingPrice":"55.00","Change":"-0.1000","Transaction":"118"},
{"Date":"1150818","Code":"9938","Name":"百和","TradeVolume":"1435268","TradeValue":"59540052","OpeningPrice":"42.00","HighestPrice":"42.00","LowestPrice":"41.20","ClosingPrice":"41.20","Change":"-0.8000","Transaction":"1223"},
{"Date":"1150818","Code":"9939","Name":"宏全","TradeVolume":"1173528","TradeValue":"151477949","OpeningPrice":"130.50","HighestPrice":"131.00","LowestPrice":"128.00","ClosingPrice":"129.50","Change":"-2.0000","Transaction":"1389"},
{"Date":"1150818","Code":"9940","Name":"信義","TradeVolume":"219281","TradeValue":"4546527","OpeningPrice":"20.80","HighestPrice":"20.85","LowestPrice":"20.65","ClosingPrice":"20.70","Change":"-0.2000","Transaction":"175"},
{"Date":"1150818","Code":"9941","Name":"裕融","TradeVolume":"697723","TradeValue":"58479753","OpeningPrice":"83.50","HighestPrice":"84.40","LowestPrice":"83.40","ClosingPrice":"84.20","Change":"0.3000","Transaction":"825"},
{"Date":"1150818","Code":"9941A","Name":"裕融甲特","TradeVolume":"13000","TradeValue":"663000","OpeningPrice":"51.00","HighestPrice":"51.00","LowestPrice":"51.00","ClosingPrice":"51.00","Change":"0.0000","Transaction":"9"},
{"Date":"1150818","Code":"9942","Name":"茂順","TradeVolume":"64458","TradeValue":"7383649","OpeningPrice":"114.50","HighestPrice":"115.00","LowestPrice":"114.50","ClosingPrice":"114.50","Change":"0.0000","Transaction":"65"},
{"Date":"1150818","Code":"9943","Name":"好樂迪","TradeVolume":"37439","TradeValue":"1899727","OpeningPrice":"50.70","HighestPrice":"50.90","LowestPrice":"50.70","ClosingPrice":"50.70","Change":"-0.1000","Transaction":"84"},
{"Date":"1150818","Code":"9944","Name":"新麗","TradeVolume":"36390","TradeValue":"632681","OpeningPrice":"17.50","HighestPrice":"17.50","LowestPrice":"17.25","ClosingPrice":"17.25","Change":"-0.2500","Transaction":"66"},
{"Date":"1150818","Code":"9945","Name":"潤泰新","TradeVolume":"11027127","TradeValue":"329339050","OpeningPrice":"30.20","HighestPrice":"30.20","LowestPrice":"29.60","ClosingPrice":"29.70","Change":"-0.5000","Transaction":"5703"},
{"Date":"1150818","Code":"9946","Name":"三發地產","TradeVolume":"274221","TradeValue":"5192082","OpeningPrice":"19.05","HighestPrice":"19.10","LowestPrice":"18.85","ClosingPrice":"18.85","Change":"-0.1500","Transaction":"186"},
{"Date":"1150818","Code":"9955","Name":"佳龍","TradeVolume":"225484","TradeValue":"5619235","OpeningPrice":"24.60","HighestPrice":"25.40","LowestPrice":"24.50","ClosingPrice":"24.55","Change":"-0.2000","Transaction":"206"},
{"Date":"1150818","Code":"9958","Name":"世紀鋼","TradeVolume":"1815464","TradeValue":"184431143","OpeningPrice":"103.00","HighestPrice":"103.50","LowestPrice":"101.00","ClosingPrice":"101.00","Change":"-1.5000","Transaction":"1950"}]