[{"Date":"1150515","Code":"00400A","Name":"主動國泰動能高息","TradeVolume":"102543785","TradeValue":"1380566057","OpeningPrice":"13.91","HighestPrice":"13.91","LowestPrice":"13.14","ClosingPrice":"13.20","Change":"-0.5900","Transaction":"26640"},{"Date":"1150515","Code":"00401A","Name":"主動摩根台灣鑫收","TradeVolume":"14775509","TradeValue":"185349641","OpeningPrice":"12.84","HighestPrice":"12.91","LowestPrice":"12.36","ClosingPrice":"12.38","Change":"-0.4000","Transaction":"2607"},{"Date":"1150515","Code":"00403A","Name":"主動統一升級50","TradeVolume":"1856314715","TradeValue":"18747747711","OpeningPrice":"10.38","HighestPrice":"10.38","LowestPrice":"10.00","ClosingPrice":"10.00","Change":"-0.2400","Transaction":"473742"},{"Date":"1150515","Code":"0050","Name":"元大台灣50","TradeVolume":"98132989","TradeValue":"9472541597","OpeningPrice":"97.65","HighestPrice":"98.25","LowestPrice":"95.20","ClosingPrice":"95.40","Change":"-0.6500","Transaction":"144425"},{"Date":"1150515","Code":"0051","Name":"元大中型100","TradeVolume":"139941","TradeValue":"18275374","OpeningPrice":"132.50","HighestPrice":"132.65","LowestPrice":"129.00","ClosingPrice":"129.10","Change":"-3.3500","Transaction":"1057"},{"Date":"1150515","Code":"0052","Name":"富邦科技","TradeVolume":"50888764","TradeValue":"2896199057","OpeningPrice":"57.80","HighestPrice":"58.10","LowestPrice":"55.85","ClosingPrice":"55.95","Change":"-0.6500","Transaction":"25172"},{"Date":"1150515","Code":"0053","Name":"元大電子","TradeVolume":"33809","TradeValue":"7592505","OpeningPrice":"224.95","HighestPrice":"227.00","LowestPrice":"221.30","ClosingPrice":"221.30","Change":"-2.5000","Transaction":"236"},{"Date":"1150515","Code":"0055","Name":"元大MSCI金融","TradeVolume":"308761","TradeValue":"10482101","OpeningPrice":"33.80","HighestPrice":"34.13","LowestPrice":"33.60","ClosingPrice":"33.66","Change":"0.0000","Transaction":"440"},{"Date":"1150515","Code":"0056","Name":"元大高股息","TradeVolume":"59832884","TradeValue":"2694919682","OpeningPrice":"45.38","HighestPrice":"45.68","LowestPrice":"44.37","ClosingPrice":"44.45","Change":"-0.7000","Transaction":"47796"},{"Date":"1150515","Code":"0057","Name":"富邦摩台","TradeVolume":"14042","TradeValue":"4055201","OpeningPrice":"290.75","HighestPrice":"290.75","LowestPrice":"286.45","ClosingPrice":"286.45","Change":"-0.6500","Transaction":"181"},{"Date":"1150515","Code":"0061","Name":"元大寶滬深","TradeVolume":"199777","TradeValue":"5012208","OpeningPrice":"25.32","HighestPrice":"25.32","LowestPrice":"24.89","ClosingPrice":"25.00","Change":"-0.3400","Transaction":"235"},{"Date":"1150515","Code":"006203","Name":"元大MSCI台灣","TradeVolume":"77036","TradeValue":"13538554","OpeningPrice":"177.85","HighestPrice":"177.95","LowestPrice":"173.05","ClosingPrice":"173.10","Change":"-2.0500","Transaction":"164"},{"Date":"1150515","Code":"006204","Name":"永豐臺灣加權","TradeVolume":"4286","TradeValue":"883743","OpeningPrice":"206.50","HighestPrice":"206.50","LowestPrice":"205.15","ClosingPrice":"205.15","Change":"-3.2500","Transaction":"122"},{"Date":"1150515","Code":"006205","Name":"富邦上証","TradeVolume":"872329","TradeValue":"36200062","OpeningPrice":"41.99","HighestPrice":"41.99","LowestPrice":"41.19","ClosingPrice":"41.23","Change":"-0.7900","Transaction":"277"},{"Date":"1150515","Code":"006206","Name":"元大上證50","TradeVolume":"78895","TradeValue":"2956691","OpeningPrice":"38.04","HighestPrice":"38.04","LowestPrice":"37.33","ClosingPrice":"37.33","Change":"-0.7100","Transaction":"174"},{"Date":"1150515","Code":"006207","Name":"復華滬深","TradeVolume":"122655","TradeValue":"4114854","OpeningPrice":"34.04","HighestPrice":"34.04","LowestPrice":"33.47","ClosingPrice":"33.52","Change":"-0.5200","Transaction":"79"},{"Date":"1150515","Code":"006208","Name":"富邦台50","TradeVolume":"5273567","TradeValue":"1179070251","OpeningPrice":"227.55","HighestPrice":"228.00","LowestPrice":"220.40","ClosingPrice":"220.40","Change":"-2.1000","Transaction":"13475"},{"Date":"1150515","Code":"00625K","Name":"富邦上証+R","TradeVolume":"20000","TradeValue":"181600","OpeningPrice":"9.08","HighestPrice":"9.08","LowestPrice":"9.08","ClosingPrice":"9.08","Change":"0.0000","Transaction":"2"},{"Date":"1150515","Code":"00631L","Name":"元大台灣50正2","TradeVolume":"260114927","TradeValue":"8362567648","OpeningPrice":"32.99","HighestPrice":"33.19","LowestPrice":"31.20","ClosingPrice":"31.26","Change":"-0.7000","Transaction":"83530"},{"Date":"1150515","Code":"00632R","Name":"元大台灣50反1","TradeVolume":"149413574","TradeValue":"1682809428","OpeningPrice":"11.12","HighestPrice":"11.46","LowestPrice":"11.07","ClosingPrice":"11.46","Change":"0.1400","Transaction":"15257"},{"Date":"1150515","Code":"00633L","Name":"富邦上証正2","TradeVolume":"3339281","TradeValue":"177224911","OpeningPrice":"53.75","HighestPrice":"53.75","LowestPrice":"52.45","ClosingPrice":"52.65","Change":"-1.5000","Transaction":"664"},{"Date":"1150515","Code":"00634R","Name":"富邦上証反1","TradeVolume":"1156999","TradeValue":"3520036","OpeningPrice":"3.03","HighestPrice":"3.06","LowestPrice":"3.03","ClosingPrice":"3.06","Change":"0.0400","Transaction":"28"},{"Date":"1150515","Code":"00635U","Name":"期元大S&P黃金","TradeVolume":"6025890","TradeValue":"291249220","OpeningPrice":"48.53","HighestPrice":"48.53","LowestPrice":"48.05","ClosingPrice":"48.05","Change":"-1.1700","Transaction":"6900"},{"Date":"1150515","Code":"00636","Name":"國泰中國A50","TradeVolume":"744436","TradeValue":"21395030","OpeningPrice":"29.08","HighestPrice":"29.08","LowestPrice":"28.63","ClosingPrice":"28.68","Change":"-0.3900","Transaction":"318"},{"Date":"1150515","Code":"00636K","Name":"國泰中國A50+U","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},{"Date":"1150515","Code":"00637L","Name":"元大滬深300正2","TradeVolume":"32274395","TradeValue":"707236155","OpeningPrice":"22.11","HighestPrice":"22.14","LowestPrice":"21.67","ClosingPrice":"21.75","Change":"-0.5800","Transaction":"3574"},{"Date":"1150515","Code":"00638R","Name":"元大滬深300反1","TradeVolume":"217000","TradeValue":"1409970","OpeningPrice":"6.45","HighestPrice":"6.54","LowestPrice":"6.45","ClosingPrice":"6.52","Change":"0.0700","Transaction":"26"},{"Date":"1150515","Code":"00639","Name":"富邦深100","TradeVolume":"1683878","TradeValue":"30152866","OpeningPrice":"18.14","HighestPrice":"18.14","LowestPrice":"17.70","ClosingPrice":"17.91","Change":"-0.2400","Transaction":"365"},{"Date":"1150515","Code":"00640L","Name":"富邦日本正2","TradeVolume":"357452","TradeValue":"35159141","OpeningPrice":"99.25","HighestPrice":"99.30","LowestPrice":"97.40","ClosingPrice":"97.40","Change":"-1.7500","Transaction":"200"},{"Date":"1150515","Code":"00641R","Name":"富邦日本反1","TradeVolume":"2559740","TradeValue":"10056760","OpeningPrice":"3.90","HighestPrice":"3.94","LowestPrice":"3.89","ClosingPrice":"3.94","Change":"0.0400","Transaction":"89"},{"Date":"1150515","Code":"00642U","Name":"期元大S&P石油","TradeVolume":"6009136","TradeValue":"186256467","OpeningPrice":"30.77","HighestPrice":"31.15","LowestPrice":"30.77","ClosingPrice":"31.00","Change":"0.3100","Transaction":"1351"},{"Date":"1150515","Code":"00643","Name":"群益深証中小","TradeVolume":"3720896","TradeValue":"75608462","OpeningPrice":"20.53","HighestPrice":"20.53","LowestPrice":"19.98","ClosingPrice":"20.22","Change":"-0.3900","Transaction":"316"},{"Date":"1150515","Code":"00643K","Name":"群益深証中小+R","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},{"Date":"1150515","Code":"00645","Name":"富邦日本","TradeVolume":"542135","TradeValue":"29500200","OpeningPrice":"55.00","HighestPrice":"55.00","LowestPrice":"54.20","ClosingPrice":"54.35","Change":"-0.4000","Transaction":"353"},{"Date":"1150515","Code":"00646","Name":"元大S&P500","TradeVolume":"2677599","TradeValue":"198431940","OpeningPrice":"74.25","HighestPrice":"74.35","LowestPrice":"73.85","ClosingPrice":"73.95","Change":"0.1000","Transaction":"4174"},{"Date":"1150515","Code":"00647L","Name":"元大S&P500正2","TradeVolume":"75975","TradeValue":"10175686","OpeningPrice":"134.55","HighestPrice":"134.55","LowestPrice":"133.40","ClosingPrice":"133.45","Change":"0.3000","Transaction":"111"},{"Date":"1150515","Code":"00648R","Name":"元大S&P500反1","TradeVolume":"1321200","TradeValue":"5278663","OpeningPrice":"4.00","HighestPrice":"4.01","LowestPrice":"3.99","ClosingPrice":"4.01","Change":"-0.0100","Transaction":"82"},{"Date":"1150515","Code":"00650L","Name":"復華香港正2","TradeVolume":"6477681","TradeValue":"116018185","OpeningPrice":"18.27","HighestPrice":"18.27","LowestPrice":"17.69","ClosingPrice":"17.69","Change":"-0.6500","Transaction":"1101"},{"Date":"1150515","Code":"00651R","Name":"復華香港反1","TradeVolume":"587300","TradeValue":"3025863","OpeningPrice":"5.10","HighestPrice":"5.17","LowestPrice":"5.10","ClosingPrice":"5.15","Change":"0.0700","Transaction":"27"},{"Date":"1150515","Code":"00652","Name":"富邦印度","TradeVolume":"466099","TradeValue":"15060260","OpeningPrice":"32.06","HighestPrice":"32.38","LowestPrice":"32.06","ClosingPrice":"32.36","Change":"0.4000","Transaction":"322"},{"Date":"1150515","Code":"00653L","Name":"富邦印度正2","TradeVolume":"425935","TradeValue":"19379162","OpeningPrice":"45.42","HighestPrice":"45.79","LowestPrice":"45.19","ClosingPrice":"45.76","Change":"1.3700","Transaction":"204"},{"Date":"1150515","Code":"00654R","Name":"富邦印度反1","TradeVolume":"57211","TradeValue":"392676","OpeningPrice":"6.87","HighestPrice":"6.88","LowestPrice":"6.83","ClosingPrice":"6.85","Change":"-0.0900","Transaction":"19"},{"Date":"1150515","Code":"00655L","Name":"國泰中國A50正2","TradeVolume":"2615728","TradeValue":"96725828","OpeningPrice":"37.28","HighestPrice":"37.32","LowestPrice":"36.50","ClosingPrice":"36.71","Change":"-1.0300","Transaction":"381"},{"Date":"1150515","Code":"00656R","Name":"國泰中國A50反1","TradeVolume":"894000","TradeValue":"5135440","OpeningPrice":"5.74","HighestPrice":"5.79","LowestPrice":"5.73","ClosingPrice":"5.78","Change":"0.0300","Transaction":"14"},{"Date":"1150515","Code":"00657","Name":"國泰日經225","TradeVolume":"268930","TradeValue":"19572849","OpeningPrice":"73.25","HighestPrice":"73.25","LowestPrice":"72.45","ClosingPrice":"72.45","Change":"-1.6500","Transaction":"141"},{"Date":"1150515","Code":"00657K","Name":"國泰日經225+U","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},{"Date":"1150515","Code":"00660","Name":"元大歐洲50","TradeVolume":"55201","TradeValue":"2359898","OpeningPrice":"42.79","HighestPrice":"42.81","LowestPrice":"42.53","ClosingPrice":"42.53","Change":"-0.1700","Transaction":"111"},{"Date":"1150515","Code":"00661","Name":"元大日經225","TradeVolume":"139615","TradeValue":"11180473","OpeningPrice":"80.80","HighestPrice":"80.80","LowestPrice":"79.40","ClosingPrice":"79.40","Change":"-1.8000","Transaction":"399"},{"Date":"1150515","Code":"00662","Name":"富邦NASDAQ","TradeVolume":"6097670","TradeValue":"727923565","OpeningPrice":"120.05","HighestPrice":"120.05","LowestPrice":"118.75","ClosingPrice":"118.80","Change":"-0.6500","Transaction":"6910"},{"Date":"1150515","Code":"00663L","Name":"國泰臺灣加權正2","TradeVolume":"10055815","TradeValue":"927479653","OpeningPrice":"95.20","HighestPrice":"95.45","LowestPrice":"89.45","ClosingPrice":"89.80","Change":"-2.2500","Transaction":"5208"},{"Date":"1150515","Code":"00664R","Name":"國泰臺灣加權反1","TradeVolume":"30872791","TradeValue":"56393489","OpeningPrice":"1.80","HighestPrice":"1.85","LowestPrice":"1.79","ClosingPrice":"1.85","Change":"0.0300","Transaction":"951"},{"Date":"1150515","Code":"00665L","Name":"富邦恒生國企正2","TradeVolume":"20378003","TradeValue":"205876626","OpeningPrice":"10.27","HighestPrice":"10.28","LowestPrice":"9.98","ClosingPrice":"9.98","Change":"-0.4100","Transaction":"2300"},{"Date":"1150515","Code":"00666R","Name":"富邦恒生國企反1","TradeVolume":"95030","TradeValue":"846424","OpeningPrice":"8.81","HighestPrice":"8.93","LowestPrice":"8.81","ClosingPrice":"8.93","Change":"0.1800","Transaction":"15"},{"Date":"1150515","Code":"00668","Name":"國泰美國道瓊","TradeVolume":"54056","TradeValue":"3104390","OpeningPrice":"57.40","HighestPrice":"57.50","LowestPrice":"57.30","ClosingPrice":"57.30","Change":"0.0000","Transaction":"103"},{"Date":"1150515","Code":"00668K","Name":"國泰美國道瓊+U","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},{"Date":"1150515","Code":"00669R","Name":"國泰美國道瓊反1","TradeVolume":"1731733","TradeValue":"9558548","OpeningPrice":"5.50","HighestPrice":"5.53","LowestPrice":"5.49","ClosingPrice":"5.53","Change":"0.0200","Transaction":"85"},{"Date":"1150515","Code":"00670L","Name":"富邦NASDAQ正2","TradeVolume":"1433601","TradeValue":"298297778","OpeningPrice":"210.45","HighestPrice":"210.45","LowestPrice":"206.40","ClosingPrice":"206.60","Change":"-2.2500","Transaction":"1269"},{"Date":"1150515","Code":"00671R","Name":"富邦NASDAQ反1","TradeVolume":"3882475","TradeValue":"9544014","OpeningPrice":"2.45","HighestPrice":"2.47","LowestPrice":"2.43","ClosingPrice":"2.47","Change":"0.0200","Transaction":"192"},{"Date":"1150515","Code":"00673R","Name":"期元大S&P原油反1","TradeVolume":"14907631","TradeValue":"176691971","OpeningPrice":"11.94","HighestPrice":"11.94","LowestPrice":"11.80","ClosingPrice":"11.85","Change":"-0.1200","Transaction":"2310"},{"Date":"1150515","Code":"00674R","Name":"期元大S&P黃金反1","TradeVolume":"179740","TradeValue":"4822066","OpeningPrice":"26.70","HighestPrice":"26.99","LowestPrice":"26.70","ClosingPrice":"26.97","Change":"0.6700","Transaction":"124"},{"Date":"1150515","Code":"00675L","Name":"富邦臺灣加權正2","TradeVolume":"2650597","TradeValue":"738333785","OpeningPrice":"288.00","HighestPrice":"288.80","LowestPrice":"270.60","ClosingPrice":"271.05","Change":"-7.3500","Transaction":"3211"},{"Date":"1150515","Code":"00676R","Name":"富邦臺灣加權反1","TradeVolume":"6249753","TradeValue":"38782718","OpeningPrice":"6.11","HighestPrice":"6.30","LowestPrice":"6.10","ClosingPrice":"6.29","Change":"0.0800","Transaction":"607"},{"Date":"1150515","Code":"00678","Name":"群益那斯達克生技","TradeVolume":"438680","TradeValue":"15790421","OpeningPrice":"36.20","HighestPrice":"36.20","LowestPrice":"35.94","ClosingPrice":"35.97","Change":"-0.3600","Transaction":"121"},{"Date":"1150515","Code":"00680L","Name":"元大美債20正2","TradeVolume":"55812433","TradeValue":"375453320","OpeningPrice":"6.79","HighestPrice":"6.79","LowestPrice":"6.70","ClosingPrice":"6.72","Change":"-0.0800","Transaction":"1920"},{"Date":"1150515","Code":"00681R","Name":"元大美債20反1","TradeVolume":"35060","TradeValue":"747434","OpeningPrice":"21.28","HighestPrice":"21.35","LowestPrice":"21.28","ClosingPrice":"21.32","Change":"0.0600","Transaction":"11"},{"Date":"1150515","Code":"00682U","Name":"期元大美元指數","TradeVolume":"13076","TradeValue":"265411","OpeningPrice":"20.23","HighestPrice":"20.38","LowestPrice":"20.17","ClosingPrice":"20.17","Change":"-0.0600","Transaction":"7"},{"Date":"1150515","Code":"00683L","Name":"期元大美元指正2","TradeVolume":"57273","TradeValue":"1210572","OpeningPrice":"21.11","HighestPrice":"21.20","LowestPrice":"21.11","ClosingPrice":"21.19","Change":"0.2400","Transaction":"19"},{"Date":"1150515","Code":"00684R","Name":"期元大美元指反1","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},{"Date":"1150515","Code":"00685L","Name":"群益臺灣加權正2","TradeVolume":"2094409","TradeValue":"527996286","OpeningPrice":"260.20","HighestPrice":"260.70","LowestPrice":"244.50","ClosingPrice":"245.35","Change":"-6.5000","Transaction":"4565"},{"Date":"1150515","Code":"00686R","Name":"群益臺灣加權反1","TradeVolume":"5398249","TradeValue":"6031240","OpeningPrice":"1.11","HighestPrice":"1.14","LowestPrice":"1.09","ClosingPrice":"1.13","Change":"0.0100","Transaction":"181"},{"Date":"1150515","Code":"00688L","Name":"國泰20年美債正2","TradeVolume":"6184429","TradeValue":"41541801","OpeningPrice":"6.78","HighestPrice":"6.78","LowestPrice":"6.69","ClosingPrice":"6.70","Change":"-0.0800","Transaction":"700"},{"Date":"1150515","Code":"00689R","Name":"國泰20年美債反1","TradeVolume":"263020","TradeValue":"5841804","OpeningPrice":"22.22","HighestPrice":"22.28","LowestPrice":"22.21","ClosingPrice":"22.24","Change":"0.0900","Transaction":"6"},{"Date":"1150515","Code":"00690","Name":"兆豐藍籌30","TradeVolume":"1596472","TradeValue":"116585855","OpeningPrice":"74.15","HighestPrice":"74.60","LowestPrice":"71.80","ClosingPrice":"71.90","Change":"-1.6000","Transaction":"1299"},{"Date":"1150515","Code":"00692","Name":"富邦公司治理","TradeVolume":"1245604","TradeValue":"104810145","OpeningPrice":"85.40","HighestPrice":"85.55","LowestPrice":"82.85","ClosingPrice":"83.00","Change":"-0.8000","Transaction":"1426"},{"Date":"1150515","Code":"00693U","Name":"期街口S&P黃豆","TradeVolume":"2072495","TradeValue":"46024998","OpeningPrice":"22.20","HighestPrice":"22.30","LowestPrice":"22.18","ClosingPrice":"22.18","Change":"-0.5400","Transaction":"548"},{"Date":"1150515","Code":"00700","Name":"富邦恒生國企","TradeVolume":"263865","TradeValue":"4648285","OpeningPrice":"17.80","HighestPrice":"17.80","LowestPrice":"17.50","ClosingPrice":"17.51","Change":"-0.3900","Transaction":"222"},{"Date":"1150515","Code":"00701","Name":"國泰股利精選30","TradeVolume":"2023380","TradeValue":"65133953","OpeningPrice":"31.90","HighestPrice":"32.40","LowestPrice":"31.80","ClosingPrice":"31.85","Change":"0.0100","Transaction":"640"},{"Date":"1150515","Code":"00702","Name":"國泰標普低波高息","TradeVolume":"106100","TradeValue":"2520890","OpeningPrice":"23.77","HighestPrice":"23.77","LowestPrice":"23.76","ClosingPrice":"23.76","Change":"-0.0100","Transaction":"86"},{"Date":"1150515","Code":"00703","Name":"台新MSCI中國","TradeVolume":"57603","TradeValue":"1168713","OpeningPrice":"20.74","HighestPrice":"20.74","LowestPrice":"20.21","ClosingPrice":"20.21","Change":"-0.4400","Transaction":"117"},{"Date":"1150515","Code":"00706L","Name":"期元大S&P日圓正2","TradeVolume":"851799","TradeValue":"16571128","OpeningPrice":"19.49","HighestPrice":"19.49","LowestPrice":"19.42","ClosingPrice":"19.43","Change":"-0.1500","Transaction":"277"},{"Date":"1150515","Code":"00707R","Name":"期元大S&P日圓反1","TradeVolume":"20000","TradeValue":"635200","OpeningPrice":"31.76","HighestPrice":"31.76","LowestPrice":"31.76","ClosingPrice":"31.76","Change":"0.1100","Transaction":"1"},{"Date":"1150515","Code":"00708L","Name":"期元大S&P黃金正2","TradeVolume":"3360739","TradeValue":"314917884","OpeningPrice":"94.50","HighestPrice":"94.65","LowestPrice":"92.60","ClosingPrice":"92.95","Change":"-4.4500","Transaction":"3644"},{"Date":"1150515","Code":"00709","Name":"富邦歐洲","TradeVolume":"120651","TradeValue":"4603545","OpeningPrice":"38.20","HighestPrice":"38.25","LowestPrice":"37.95","ClosingPrice":"37.95","Change":"-0.3800","Transaction":"187"},{"Date":"1150515","Code":"00710B","Name":"復華彭博非投等債","TradeVolume":"244102","TradeValue":"4597774","OpeningPrice":"18.85","HighestPrice":"18.87","LowestPrice":"18.82","ClosingPrice":"18.82","Change":"-0.0400","Transaction":"90"},{"Date":"1150515","Code":"00711B","Name":"復華彭博新興債","TradeVolume":"137999","TradeValue":"2197424","OpeningPrice":"15.94","HighestPrice":"15.95","LowestPrice":"15.92","ClosingPrice":"15.93","Change":"-0.0600","Transaction":"9"},{"Date":"1150515","Code":"00712","Name":"復華富時不動產","TradeVolume":"33507995","TradeValue":"296407236","OpeningPrice":"8.87","HighestPrice":"8.88","LowestPrice":"8.82","ClosingPrice":"8.82","Change":"-0.0700","Transaction":"10335"},{"Date":"1150515","Code":"00713","Name":"元大台灣高息低波","TradeVolume":"17888608","TradeValue":"997228944","OpeningPrice":"55.75","HighestPrice":"56.00","LowestPrice":"55.35","ClosingPrice":"55.40","Change":"-0.1500","Transaction":"6659"},{"Date":"1150515","Code":"00714","Name":"群益道瓊美國地產","TradeVolume":"112819","TradeValue":"2401997","OpeningPrice":"21.29","HighestPrice":"21.30","LowestPrice":"21.27","ClosingPrice":"21.27","Change":"-0.1600","Transaction":"85"},{"Date":"1150515","Code":"00715L","Name":"期街口布蘭特正2","TradeVolume":"5707795","TradeValue":"366251718","OpeningPrice":"63.65","HighestPrice":"64.80","LowestPrice":"63.55","ClosingPrice":"64.20","Change":"0.4500","Transaction":"1546"},{"Date":"1150515","Code":"00717","Name":"富邦美國特別股","TradeVolume":"153971","TradeValue":"2329949","OpeningPrice":"15.22","HighestPrice":"15.22","LowestPrice":"15.12","ClosingPrice":"15.12","Change":"-0.1000","Transaction":"246"},{"Date":"1150515","Code":"00728","Name":"第一金工業30","TradeVolume":"372719","TradeValue":"22146628","OpeningPrice":"59.75","HighestPrice":"59.90","LowestPrice":"57.90","ClosingPrice":"58.05","Change":"-0.4000","Transaction":"301"},{"Date":"1150515","Code":"00730","Name":"富邦臺灣優質高息","TradeVolume":"475264","TradeValue":"12580241","OpeningPrice":"27.00","HighestPrice":"27.00","LowestPrice":"26.01","ClosingPrice":"26.14","Change":"-0.7100","Transaction":"518"},{"Date":"1150515","Code":"00731","Name":"復華富時高息低波","TradeVolume":"709461","TradeValue":"53582219","OpeningPrice":"75.55","HighestPrice":"75.90","LowestPrice":"74.80","ClosingPrice":"74.85","Change":"-0.1000","Transaction":"263"},{"Date":"1150515","Code":"00733","Name":"富邦臺灣中小","TradeVolume":"1340797","TradeValue":"90404794","OpeningPrice":"69.10","HighestPrice":"69.40","LowestPrice":"66.45","ClosingPrice":"66.70","Change":"-2.3500","Transaction":"1439"},{"Date":"1150515","Code":"00735","Name":"國泰臺韓科技","TradeVolume":"3548850","TradeValue":"349414116","OpeningPrice":"101.20","HighestPrice":"101.40","LowestPrice":"96.40","ClosingPrice":"97.00","Change":"-3.0500","Transaction":"4421"},{"Date":"1150515","Code":"00736","Name":"國泰新興市場","TradeVolume":"116661","TradeValue":"3545158","OpeningPrice":"30.52","HighestPrice":"30.52","LowestPrice":"30.37","ClosingPrice":"30.48","Change":"-0.0400","Transaction":"19"},{"Date":"1150515","Code":"00737","Name":"國泰AI機器人","TradeVolume":"294817","TradeValue":"10922026","OpeningPrice":"37.17","HighestPrice":"37.24","LowestPrice":"36.85","ClosingPrice":"36.85","Change":"-0.0800","Transaction":"228"},{"Date":"1150515","Code":"00738U","Name":"期元大道瓊白銀","TradeVolume":"12826180","TradeValue":"841907974","OpeningPrice":"66.50","HighestPrice":"66.65","LowestPrice":"64.70","ClosingPrice":"64.70","Change":"-5.6500","Transaction":"6852"},{"Date":"1150515","Code":"00739","Name":"元大MSCI A股","TradeVolume":"31599","TradeValue":"918673","OpeningPrice":"29.25","HighestPrice":"29.26","LowestPrice":"28.90","ClosingPrice":"29.20","Change":"-0.2600","Transaction":"123"},{"Date":"1150515","Code":"00752","Name":"中信中國50","TradeVolume":"2380394","TradeValue":"57588239","OpeningPrice":"24.47","HighestPrice":"24.47","LowestPrice":"24.01","ClosingPrice":"24.01","Change":"-0.5500","Transaction":"939"},{"Date":"1150515","Code":"00753L","Name":"中信中國50正2","TradeVolume":"28628982","TradeValue":"303592478","OpeningPrice":"10.89","HighestPrice":"10.89","LowestPrice":"10.45","ClosingPrice":"10.45","Change":"-0.5000","Transaction":"3508"},{"Date":"1150515","Code":"00757","Name":"統一FANG+","TradeVolume":"1479635","TradeValue":"191679428","OpeningPrice":"130.10","HighestPrice":"130.20","LowestPrice":"128.75","ClosingPrice":"128.80","Change":"-0.2500","Transaction":"2655"},{"Date":"1150515","Code":"00762","Name":"元大全球AI","TradeVolume":"591629","TradeValue":"64922699","OpeningPrice":"110.80","HighestPrice":"110.80","LowestPrice":"108.90","ClosingPrice":"109.00","Change":"-1.1000","Transaction":"687"},{"Date":"1150515","Code":"00763U","Name":"期街口道瓊銅","TradeVolume":"1667696","TradeValue":"57353775","OpeningPrice":"34.91","HighestPrice":"34.95","LowestPrice":"34.14","ClosingPrice":"34.18","Change":"-1.0600","Transaction":"810"},{"Date":"1150515","Code":"00770","Name":"國泰北美科技","TradeVolume":"285887","TradeValue":"18564923","OpeningPrice":"65.15","HighestPrice":"65.30","LowestPrice":"64.60","ClosingPrice":"64.65","Change":"-0.0500","Transaction":"533"},{"Date":"1150515","Code":"00771","Name":"元大US高息特別股","TradeVolume":"13321","TradeValue":"214346","OpeningPrice":"16.12","HighestPrice":"16.12","LowestPrice":"16.02","ClosingPrice":"16.08","Change":"-0.0400","Transaction":"31"},{"Date":"1150515","Code":"00775B","Name":"新光投等債15+","TradeVolume":"2000","TradeValue":"64580","OpeningPrice":"32.29","HighestPrice":"32.29","LowestPrice":"32.29","ClosingPrice":"32.29","Change":"-0.0100","Transaction":"2"},{"Date":"1150515","Code":"00783","Name":"富邦中証500","TradeVolume":"197261","TradeValue":"5941558","OpeningPrice":"30.52","HighestPrice":"30.52","LowestPrice":"29.81","ClosingPrice":"30.08","Change":"-0.6100","Transaction":"107"},{"Date":"1150515","Code":"00830","Name":"國泰費城半導體","TradeVolume":"10353313","TradeValue":"865591755","OpeningPrice":"84.80","HighestPrice":"84.80","LowestPrice":"82.85","ClosingPrice":"82.90","Change":"-1.4000","Transaction":"14385"},{"Date":"1150515","Code":"00850","Name":"元大臺灣ESG永續","TradeVolume":"1337855","TradeValue":"109607580","OpeningPrice":"82.75","HighestPrice":"83.25","LowestPrice":"80.35","ClosingPrice":"80.75","Change":"-1.1000","Transaction":"1739"},{"Date":"1150515","Code":"00851","Name":"台新全球AI","TradeVolume":"56006","TradeValue":"3638693","OpeningPrice":"65.90","HighestPrice":"65.90","LowestPrice":"64.80","ClosingPrice":"64.80","Change":"0.4000","Transaction":"134"},{"Date":"1150515","Code":"00852L","Name":"國泰美國道瓊正2","TradeVolume":"82741","TradeValue":"2629715","OpeningPrice":"31.89","HighestPrice":"31.90","LowestPrice":"31.70","ClosingPrice":"31.74","Change":"0.0900","Transaction":"60"},{"Date":"1150515","Code":"00861","Name":"元大全球未來通訊","TradeVolume":"364910","TradeValue":"30733631","OpeningPrice":"85.40","HighestPrice":"85.40","LowestPrice":"83.75","ClosingPrice":"83.80","Change":"-1.6000","Transaction":"2147"},{"Date":"1150515","Code":"00865B","Name":"國泰US短期公債","TradeVolume":"2787222","TradeValue":"133546605","OpeningPrice":"47.95","HighestPrice":"47.98","LowestPrice":"47.85","ClosingPrice":"47.87","Change":"-0.0600","Transaction":"677"},{"Date":"1150515","Code":"00875","Name":"國泰網路資安","TradeVolume":"392959","TradeValue":"16933103","OpeningPrice":"43.22","HighestPrice":"43.28","LowestPrice":"42.87","ClosingPrice":"42.92","Change":"0.0200","Transaction":"180"},{"Date":"1150515","Code":"00876","Name":"元大全球5G","TradeVolume":"201701","TradeValue":"17105310","OpeningPrice":"85.80","HighestPrice":"86.10","LowestPrice":"83.75","ClosingPrice":"83.80","Change":"-1.7000","Transaction":"2729"},{"Date":"1150515","Code":"00878","Name":"國泰永續高股息","TradeVolume":"129400858","TradeValue":"3649253419","OpeningPrice":"28.39","HighestPrice":"28.56","LowestPrice":"27.76","ClosingPrice":"27.90","Change":"-0.2200","Transaction":"53293"},{"Date":"1150515","Code":"00881","Name":"國泰台灣科技龍頭","TradeVolume":"21790770","TradeValue":"1093205527","OpeningPrice":"51.05","HighestPrice":"51.20","LowestPrice":"49.10","ClosingPrice":"49.19","Change":"-1.0100","Transaction":"12827"},{"Date":"1150515","Code":"00882","Name":"中信中國高股息","TradeVolume":"14561000","TradeValue":"235325900","OpeningPrice":"16.25","HighestPrice":"16.26","LowestPrice":"16.11","ClosingPrice":"16.12","Change":"-0.1500","Transaction":"2051"},{"Date":"1150515","Code":"00885","Name":"富邦越南","TradeVolume":"4426110","TradeValue":"85654223","OpeningPrice":"19.35","HighestPrice":"19.47","LowestPrice":"19.24","ClosingPrice":"19.25","Change":"-0.1000","Transaction":"1150"},{"Date":"1150515","Code":"00891","Name":"中信關鍵半導體","TradeVolume":"94027483","TradeValue":"3257188050","OpeningPrice":"35.30","HighestPrice":"35.35","LowestPrice":"33.97","ClosingPrice":"34.15","Change":"-0.5600","Transaction":"32493"},{"Date":"1150515","Code":"00892","Name":"富邦台灣半導體","TradeVolume":"5203665","TradeValue":"219859017","OpeningPrice":"43.64","HighestPrice":"43.64","LowestPrice":"41.35","ClosingPrice":"41.47","Change":"-1.4800","Transaction":"2415"},{"Date":"1150515","Code":"00893","Name":"國泰智能電動車","TradeVolume":"860172","TradeValue":"39358701","OpeningPrice":"46.05","HighestPrice":"46.18","LowestPrice":"45.57","ClosingPrice":"45.60","Change":"-0.1700","Transaction":"2423"},{"Date":"1150515","Code":"00894","Name":"中信小資高價30","TradeVolume":"3988730","TradeValue":"188364845","OpeningPrice":"48.25","HighestPrice":"48.25","LowestPrice":"46.20","ClosingPrice":"46.24","Change":"-1.5700","Transaction":"3499"},{"Date":"1150515","Code":"00895","Name":"富邦未來車","TradeVolume":"859896","TradeValue":"43843702","OpeningPrice":"51.50","HighestPrice":"51.60","LowestPrice":"50.60","ClosingPrice":"50.65","Change":"0.1000","Transaction":"579"},{"Date":"1150515","Code":"00896","Name":"中信綠能及電動車","TradeVolume":"2369653","TradeValue":"62829309","OpeningPrice":"26.66","HighestPrice":"26.95","LowestPrice":"25.99","ClosingPrice":"26.07","Change":"-0.4400","Transaction":"1348"},{"Date":"1150515","Code":"00897","Name":"富邦基因免疫生技","TradeVolume":"754607","TradeValue":"7320630","OpeningPrice":"9.80","HighestPrice":"9.80","LowestPrice":"9.67","ClosingPrice":"9.68","Change":"-0.1200","Transaction":"213"},{"Date":"1150515","Code":"00898","Name":"國泰基因免疫革命","TradeVolume":"170828","TradeValue":"1370488","OpeningPrice":"8.13","HighestPrice":"8.13","LowestPrice":"7.99","ClosingPrice":"8.00","Change":"-0.1300","Transaction":"224"},{"Date":"1150515","Code":"00899","Name":"FT潔淨能源","TradeVolume":"133130","TradeValue":"3677900","OpeningPrice":"27.80","HighestPrice":"27.80","LowestPrice":"27.51","ClosingPrice":"27.52","Change":"0.0800","Transaction":"249"},{"Date":"1150515","Code":"00900","Name":"富邦特選高股息30","TradeVolume":"7763498","TradeValue":"131946056","OpeningPrice":"17.13","HighestPrice":"17.21","LowestPrice":"16.66","ClosingPrice":"16.68","Change":"-0.3900","Transaction":"2988"},{"Date":"1150515","Code":"00901","Name":"永豐智能車供應鏈","TradeVolume":"552128","TradeValue":"22938558","OpeningPrice":"42.41","HighestPrice":"42.41","LowestPrice":"40.69","ClosingPrice":"40.88","Change":"-1.0100","Transaction":"324"},{"Date":"1150515","Code":"00902","Name":"中信電池及儲能","TradeVolume":"3073317","TradeValue":"51053022","OpeningPrice":"16.96","HighestPrice":"16.96","LowestPrice":"16.50","ClosingPrice":"16.61","Change":"-0.3500","Transaction":"1114"},{"Date":"1150515","Code":"00903","Name":"富邦元宇宙","TradeVolume":"160343","TradeValue":"3504861","OpeningPrice":"21.97","HighestPrice":"22.01","LowestPrice":"21.76","ClosingPrice":"21.76","Change":"0.0300","Transaction":"190"},{"Date":"1150515","Code":"00904","Name":"新光臺灣半導體30","TradeVolume":"3356155","TradeValue":"131020777","OpeningPrice":"39.84","HighestPrice":"39.88","LowestPrice":"38.29","ClosingPrice":"38.49","Change":"-0.7400","Transaction":"1509"},{"Date":"1150515","Code":"00905","Name":"FT臺灣Smart","TradeVolume":"2064608","TradeValue":"51167366","OpeningPrice":"25.17","HighestPrice":"25.18","LowestPrice":"24.30","ClosingPrice":"24.43","Change":"-0.3900","Transaction":"1624"},{"Date":"1150515","Code":"00907","Name":"永豐優息存股","TradeVolume":"804670","TradeValue":"11845804","OpeningPrice":"14.76","HighestPrice":"14.85","LowestPrice":"14.61","ClosingPrice":"14.61","Change":"-0.1500","Transaction":"572"},{"Date":"1150515","Code":"00908","Name":"富邦入息REITs+","TradeVolume":"100318","TradeValue":"1423969","OpeningPrice":"14.22","HighestPrice":"14.22","LowestPrice":"14.16","ClosingPrice":"14.16","Change":"-0.0500","Transaction":"80"},{"Date":"1150515","Code":"00909","Name":"國泰數位支付服務","TradeVolume":"3950848","TradeValue":"195619634","OpeningPrice":"49.85","HighestPrice":"49.97","LowestPrice":"49.02","ClosingPrice":"49.20","Change":"0.5800","Transaction":"2670"},{"Date":"1150515","Code":"00910","Name":"第一金太空衛星","TradeVolume":"2774845","TradeValue":"208332025","OpeningPrice":"75.35","HighestPrice":"75.55","LowestPrice":"74.35","ClosingPrice":"74.45","Change":"1.2000","Transaction":"6034"},{"Date":"1150515","Code":"00911","Name":"兆豐洲際半導體","TradeVolume":"409845","TradeValue":"23005805","OpeningPrice":"56.75","HighestPrice":"56.75","LowestPrice":"55.70","ClosingPrice":"55.70","Change":"-0.8000","Transaction":"2759"},{"Date":"1150515","Code":"00912","Name":"中信臺灣智慧50","TradeVolume":"1268223","TradeValue":"39176408","OpeningPrice":"31.02","HighestPrice":"31.40","LowestPrice":"30.30","ClosingPrice":"30.45","Change":"-0.4100","Transaction":"562"},{"Date":"1150515","Code":"00913","Name":"兆豐台灣晶圓製造","TradeVolume":"555625","TradeValue":"24892145","OpeningPrice":"45.50","HighestPrice":"45.83","LowestPrice":"43.57","ClosingPrice":"43.72","Change":"-1.3100","Transaction":"376"},{"Date":"1150515","Code":"00915","Name":"凱基優選高股息30","TradeVolume":"10917754","TradeValue":"295420279","OpeningPrice":"27.09","HighestPrice":"27.29","LowestPrice":"26.61","ClosingPrice":"26.68","Change":"-0.0900","Transaction":"2891"},{"Date":"1150515","Code":"00916","Name":"國泰全球品牌50","TradeVolume":"880825","TradeValue":"24409498","OpeningPrice":"27.85","HighestPrice":"27.85","LowestPrice":"27.68","ClosingPrice":"27.71","Change":"-0.1400","Transaction":"293"},{"Date":"1150515","Code":"00917","Name":"中信特選金融","TradeVolume":"635241","TradeValue":"13624666","OpeningPrice":"21.52","HighestPrice":"21.52","LowestPrice":"21.43","ClosingPrice":"21.43","Change":"-0.0100","Transaction":"350"},{"Date":"1150515","Code":"00918","Name":"大華優利高填息30","TradeVolume":"28845339","TradeValue":"740369258","OpeningPrice":"25.88","HighestPrice":"26.03","LowestPrice":"25.25","ClosingPrice":"25.35","Change":"-0.5200","Transaction":"9849"},{"Date":"1150515","Code":"00919","Name":"群益台灣精選高息","TradeVolume":"146122962","TradeValue":"3809725754","OpeningPrice":"26.15","HighestPrice":"26.37","LowestPrice":"25.66","ClosingPrice":"25.76","Change":"-0.1300","Transaction":"41117"},{"Date":"1150515","Code":"00920","Name":"富邦ESG綠色電力","TradeVolume":"886523","TradeValue":"23429743","OpeningPrice":"26.63","HighestPrice":"26.67","LowestPrice":"26.18","ClosingPrice":"26.21","Change":"-0.1800","Transaction":"3736"},{"Date":"1150515","Code":"00921","Name":"兆豐龍頭等權重","TradeVolume":"235349","TradeValue":"5045942","OpeningPrice":"21.60","HighestPrice":"21.65","LowestPrice":"21.14","ClosingPrice":"21.14","Change":"-0.4500","Transaction":"233"},{"Date":"1150515","Code":"00922","Name":"國泰台灣領袖50","TradeVolume":"10738677","TradeValue":"390796104","OpeningPrice":"36.89","HighestPrice":"36.95","LowestPrice":"35.72","ClosingPrice":"35.80","Change":"-0.4500","Transaction":"6634"},{"Date":"1150515","Code":"00923","Name":"群益台ESG低碳50","TradeVolume":"4027066","TradeValue":"154293162","OpeningPrice":"38.90","HighestPrice":"38.90","LowestPrice":"37.59","ClosingPrice":"37.68","Change":"-0.5600","Transaction":"2518"},{"Date":"1150515","Code":"00924","Name":"復華S&P500成長","TradeVolume":"2796319","TradeValue":"91091426","OpeningPrice":"32.65","HighestPrice":"32.70","LowestPrice":"32.47","ClosingPrice":"32.49","Change":"0.1500","Transaction":"2097"},{"Date":"1150515","Code":"00926","Name":"凱基全球菁英55","TradeVolume":"969333","TradeValue":"24626320","OpeningPrice":"25.41","HighestPrice":"25.47","LowestPrice":"25.34","ClosingPrice":"25.35","Change":"0.0300","Transaction":"378"},{"Date":"1150515","Code":"00927","Name":"群益半導體收益","TradeVolume":"22167578","TradeValue":"789162423","OpeningPrice":"36.10","HighestPrice":"36.18","LowestPrice":"34.84","ClosingPrice":"35.02","Change":"-0.5200","Transaction":"7997"},{"Date":"1150515","Code":"00929","Name":"復華台灣科技優息","TradeVolume":"43602424","TradeValue":"1143215406","OpeningPrice":"26.30","HighestPrice":"26.65","LowestPrice":"25.62","ClosingPrice":"25.78","Change":"-0.3200","Transaction":"10927"},{"Date":"1150515","Code":"00930","Name":"永豐ESG低碳高息","TradeVolume":"1753018","TradeValue":"37620584","OpeningPrice":"21.63","HighestPrice":"21.71","LowestPrice":"21.14","ClosingPrice":"21.18","Change":"-0.3300","Transaction":"454"},{"Date":"1150515","Code":"00932","Name":"兆豐永續高息等權","TradeVolume":"2024375","TradeValue":"33377050","OpeningPrice":"16.65","HighestPrice":"16.65","LowestPrice":"16.32","ClosingPrice":"16.33","Change":"-0.3500","Transaction":"349"},{"Date":"1150515","Code":"00934","Name":"中信成長高股息","TradeVolume":"9280167","TradeValue":"236476876","OpeningPrice":"25.84","HighestPrice":"25.93","LowestPrice":"24.95","ClosingPrice":"25.06","Change":"-0.7800","Transaction":"3194"},{"Date":"1150515","Code":"00935","Name":"野村臺灣新科技50","TradeVolume":"13499627","TradeValue":"730494683","OpeningPrice":"55.55","HighestPrice":"55.60","LowestPrice":"52.95","ClosingPrice":"53.20","Change":"-1.5000","Transaction":"10774"},{"Date":"1150515","Code":"00936","Name":"台新永續高息中小","TradeVolume":"3215346","TradeValue":"62500812","OpeningPrice":"19.63","HighestPrice":"19.67","LowestPrice":"19.20","ClosingPrice":"19.22","Change":"-0.3600","Transaction":"937"},{"Date":"1150515","Code":"00938","Name":"凱基優選30","TradeVolume":"1520766","TradeValue":"32173411","OpeningPrice":"21.26","HighestPrice":"21.32","LowestPrice":"20.91","ClosingPrice":"20.94","Change":"-0.0400","Transaction":"232"},{"Date":"1150515","Code":"00939","Name":"統一台灣高息動能","TradeVolume":"7581930","TradeValue":"139366596","OpeningPrice":"18.48","HighestPrice":"18.56","LowestPrice":"18.10","ClosingPrice":"18.15","Change":"-0.1500","Transaction":"1379"},{"Date":"1150515","Code":"00940","Name":"元大台灣價值高息","TradeVolume":"35342038","TradeValue":"392104207","OpeningPrice":"11.17","HighestPrice":"11.24","LowestPrice":"10.92","ClosingPrice":"10.95","Change":"-0.2200","Transaction":"6176"},{"Date":"1150515","Code":"00941","Name":"中信上游半導體","TradeVolume":"2209654","TradeValue":"55885697","OpeningPrice":"25.49","HighestPrice":"25.51","LowestPrice":"25.08","ClosingPrice":"25.10","Change":"-0.3900","Transaction":"4274"},{"Date":"1150515","Code":"00943","Name":"兆豐電子高息等權","TradeVolume":"408955","TradeValue":"7950721","OpeningPrice":"19.45","HighestPrice":"19.60","LowestPrice":"19.24","ClosingPrice":"19.28","Change":"-0.0800","Transaction":"131"},{"Date":"1150515","Code":"00944","Name":"野村趨勢動能高息","TradeVolume":"1659989","TradeValue":"31142428","OpeningPrice":"18.88","HighestPrice":"18.92","LowestPrice":"18.54","ClosingPrice":"18.55","Change":"-0.2800","Transaction":"314"},{"Date":"1150515","Code":"00945B","Name":"凱基美國非投等債","TradeVolume":"7427401","TradeValue":"107279571","OpeningPrice":"14.46","HighestPrice":"14.48","LowestPrice":"14.42","ClosingPrice":"14.43","Change":"-0.0300","Transaction":"657"},{"Date":"1150515","Code":"00946","Name":"群益科技高息成長","TradeVolume":"7144236","TradeValue":"93956923","OpeningPrice":"13.32","HighestPrice":"13.35","LowestPrice":"12.85","ClosingPrice":"12.89","Change":"-0.2600","Transaction":"1209"},{"Date":"1150515","Code":"00947","Name":"台新臺灣IC設計","TradeVolume":"10939400","TradeValue":"398214072","OpeningPrice":"37.21","HighestPrice":"37.22","LowestPrice":"35.41","ClosingPrice":"35.69","Change":"-1.3000","Transaction":"5337"},{"Date":"1150515","Code":"00949","Name":"復華日本龍頭","TradeVolume":"1761137","TradeValue":"35617914","OpeningPrice":"20.31","HighestPrice":"20.33","LowestPrice":"20.12","ClosingPrice":"20.13","Change":"-0.0900","Transaction":"464"},{"Date":"1150515","Code":"00951","Name":"台新日本半導體","TradeVolume":"7828462","TradeValue":"128936814","OpeningPrice":"16.90","HighestPrice":"16.90","LowestPrice":"16.15","ClosingPrice":"16.20","Change":"-0.9000","Transaction":"2822"},{"Date":"1150515","Code":"00952","Name":"凱基台灣AI50","TradeVolume":"8727125","TradeValue":"152902733","OpeningPrice":"17.76","HighestPrice":"17.81","LowestPrice":"17.17","ClosingPrice":"17.26","Change":"-0.3700","Transaction":"1125"},{"Date":"1150515","Code":"00953B","Name":"群益優選非投等債","TradeVolume":"29066411","TradeValue":"277856217","OpeningPrice":"9.57","HighestPrice":"9.58","LowestPrice":"9.55","ClosingPrice":"9.55","Change":"-0.0200","Transaction":"4479"},{"Date":"1150515","Code":"00954","Name":"中信日本半導體","TradeVolume":"5585533","TradeValue":"98109860","OpeningPrice":"18.00","HighestPrice":"18.00","LowestPrice":"17.24","ClosingPrice":"17.26","Change":"-0.9700","Transaction":"2225"},{"Date":"1150515","Code":"00956","Name":"中信日經高股息","TradeVolume":"408979","TradeValue":"5094352","OpeningPrice":"12.56","HighestPrice":"12.56","LowestPrice":"12.38","ClosingPrice":"12.42","Change":"-0.1400","Transaction":"252"},{"Date":"1150515","Code":"00960","Name":"野村全球航運龍頭","TradeVolume":"539313","TradeValue":"9358051","OpeningPrice":"17.46","HighestPrice":"17.46","LowestPrice":"17.29","ClosingPrice":"17.29","Change":"-0.1600","Transaction":"317"},{"Date":"1150515","Code":"00961","Name":"FT臺灣永續高息","TradeVolume":"9049161","TradeValue":"101485356","OpeningPrice":"11.26","HighestPrice":"11.35","LowestPrice":"11.09","ClosingPrice":"11.12","Change":"-0.1300","Transaction":"1650"},{"Date":"1150515","Code":"00962","Name":"台新AI優息動能","TradeVolume":"659731","TradeValue":"9037603","OpeningPrice":"13.76","HighestPrice":"13.88","LowestPrice":"13.40","ClosingPrice":"13.41","Change":"-0.3400","Transaction":"320"},{"Date":"1150515","Code":"00963","Name":"中信全球高股息","TradeVolume":"830656","TradeValue":"10532854","OpeningPrice":"12.66","HighestPrice":"12.70","LowestPrice":"12.66","ClosingPrice":"12.66","Change":"0.0000","Transaction":"285"},{"Date":"1150515","Code":"00964","Name":"中信亞太高股息","TradeVolume":"2932496","TradeValue":"42350792","OpeningPrice":"14.51","HighestPrice":"14.59","LowestPrice":"14.34","ClosingPrice":"14.37","Change":"-0.1300","Transaction":"654"},{"Date":"1150515","Code":"00965","Name":"元大航太防衛科技","TradeVolume":"4069780","TradeValue":"103272447","OpeningPrice":"25.60","HighestPrice":"25.60","LowestPrice":"25.16","ClosingPrice":"25.21","Change":"-0.4100","Transaction":"3095"},{"Date":"1150515","Code":"00971","Name":"野村美國研發龍頭","TradeVolume":"676266","TradeValue":"11383793","OpeningPrice":"16.93","HighestPrice":"16.93","LowestPrice":"16.76","ClosingPrice":"16.78","Change":"-0.0100","Transaction":"289"},{"Date":"1150515","Code":"00972","Name":"野村日本動能高息","TradeVolume":"209863","TradeValue":"4064319","OpeningPrice":"19.39","HighestPrice":"19.46","LowestPrice":"19.31","ClosingPrice":"19.33","Change":"-0.0600","Transaction":"64"},{"Date":"1150515","Code":"009800","Name":"中信NASDAQ","TradeVolume":"2259136","TradeValue":"29099660","OpeningPrice":"12.92","HighestPrice":"12.94","LowestPrice":"12.80","ClosingPrice":"12.82","Change":"-0.0500","Transaction":"795"},{"Date":"1150515","Code":"009801","Name":"中信美國創新科技","TradeVolume":"979597","TradeValue":"12041963","OpeningPrice":"12.34","HighestPrice":"12.36","LowestPrice":"12.22","ClosingPrice":"12.23","Change":"0.0100","Transaction":"421"},{"Date":"1150515","Code":"009802","Name":"富邦旗艦50","TradeVolume":"13303258","TradeValue":"235456296","OpeningPrice":"17.97","HighestPrice":"18.04","LowestPrice":"17.19","ClosingPrice":"17.30","Change":"-0.3000","Transaction":"2171"},{"Date":"1150515","Code":"009803","Name":"玉山市值動能50","TradeVolume":"2228810","TradeValue":"45114521","OpeningPrice":"20.58","HighestPrice":"20.59","LowestPrice":"19.81","ClosingPrice":"19.85","Change":"-0.3800","Transaction":"1085"},{"Date":"1150515","Code":"009804","Name":"聯邦台精彩50","TradeVolume":"1007199","TradeValue":"21221386","OpeningPrice":"21.40","HighestPrice":"21.45","LowestPrice":"20.69","ClosingPrice":"20.73","Change":"-0.3400","Transaction":"565"},{"Date":"1150515","Code":"009805","Name":"新光美國電力基建","TradeVolume":"8830790","TradeValue":"151677185","OpeningPrice":"17.20","HighestPrice":"17.26","LowestPrice":"17.08","ClosingPrice":"17.10","Change":"0.0400","Transaction":"2723"},{"Date":"1150515","Code":"009808","Name":"華南永昌優選50","TradeVolume":"1408634","TradeValue":"40552819","OpeningPrice":"28.97","HighestPrice":"29.15","LowestPrice":"28.27","ClosingPrice":"28.29","Change":"-0.4100","Transaction":"203"},{"Date":"1150515","Code":"009809","Name":"富邦淨零ESG50","TradeVolume":"404312","TradeValue":"6287319","OpeningPrice":"15.80","HighestPrice":"15.80","LowestPrice":"15.40","ClosingPrice":"15.41","Change":"-0.1400","Transaction":"94"},{"Date":"1150515","Code":"00980A","Name":"主動野村臺灣優選","TradeVolume":"36453240","TradeValue":"857714063","OpeningPrice":"24.21","HighestPrice":"24.21","LowestPrice":"23.03","ClosingPrice":"23.07","Change":"-0.9500","Transaction":"14539"},{"Date":"1150515","Code":"009810","Name":"玉山全球藍籌100","TradeVolume":"261399","TradeValue":"5449253","OpeningPrice":"20.94","HighestPrice":"20.94","LowestPrice":"20.80","ClosingPrice":"20.80","Change":"0.0800","Transaction":"57"},{"Date":"1150515","Code":"009811","Name":"統一美國50","TradeVolume":"2826784","TradeValue":"36762750","OpeningPrice":"13.04","HighestPrice":"13.06","LowestPrice":"12.95","ClosingPrice":"12.97","Change":"0.0400","Transaction":"853"},{"Date":"1150515","Code":"009812","Name":"野村日本東證","TradeVolume":"1140176","TradeValue":"13751638","OpeningPrice":"12.18","HighestPrice":"12.18","LowestPrice":"11.99","ClosingPrice":"12.03","Change":"-0.1500","Transaction":"369"},{"Date":"1150515","Code":"009813","Name":"貝萊德標普卓越50","TradeVolume":"2525033","TradeValue":"28863937","OpeningPrice":"11.46","HighestPrice":"11.48","LowestPrice":"11.39","ClosingPrice":"11.39","Change":"0.0200","Transaction":"861"},{"Date":"1150515","Code":"009816","Name":"凱基台灣TOP50","TradeVolume":"217397039","TradeValue":"3029618204","OpeningPrice":"14.10","HighestPrice":"14.18","LowestPrice":"13.69","ClosingPrice":"13.74","Change":"-0.1600","Transaction":"58273"},{"Date":"1150515","Code":"009817","Name":"國泰日本不動產","TradeVolume":"1987897","TradeValue":"18026924","OpeningPrice":"9.09","HighestPrice":"9.11","LowestPrice":"9.03","ClosingPrice":"9.03","Change":"-0.0200","Transaction":"524"},{"Date":"1150515","Code":"009818","Name":"華南永昌NASDAQxT","TradeVolume":"590563","TradeValue":"11307556","OpeningPrice":"19.23","HighestPrice":"19.25","LowestPrice":"19.04","ClosingPrice":"19.04","Change":"0.0000","Transaction":"185"},{"Date":"1150515","Code":"009819","Name":"中信數據及電力","TradeVolume":"33492246","TradeValue":"342627801","OpeningPrice":"10.24","HighestPrice":"10.30","LowestPrice":"10.15","ClosingPrice":"10.16","Change":"0.1400","Transaction":"6110"},{"Date":"1150515","Code":"00981A","Name":"主動統一台股增長","TradeVolume":"462469869","TradeValue":"13377206130","OpeningPrice":"29.85","HighestPrice":"29.85","LowestPrice":"28.33","ClosingPrice":"28.42","Change":"-1.0200","Transaction":"220241"},{"Date":"1150515","Code":"00981T","Name":"平衡凱基雙核收息","TradeVolume":"6814814","TradeValue":"80802546","OpeningPrice":"11.86","HighestPrice":"11.90","LowestPrice":"11.79","ClosingPrice":"11.81","Change":"-0.0400","Transaction":"567"},{"Date":"1150515","Code":"009820","Name":"元大納斯達克精選","TradeVolume":"76136513","TradeValue":"776544886","OpeningPrice":"10.15","HighestPrice":"10.29","LowestPrice":"10.14","ClosingPrice":"10.15","Change":"0.1100","Transaction":"4764"},{"Date":"1150515","Code":"00982A","Name":"主動群益台灣強棒","TradeVolume":"134337648","TradeValue":"3073498031","OpeningPrice":"23.45","HighestPrice":"23.45","LowestPrice":"22.50","ClosingPrice":"22.55","Change":"-0.6000","Transaction":"43209"},{"Date":"1150515","Code":"00982D","Name":"主動富邦動態入息","TradeVolume":"2307845","TradeValue":"22963988","OpeningPrice":"9.98","HighestPrice":"9.98","LowestPrice":"9.94","ClosingPrice":"9.94","Change":"-0.0200","Transaction":"243"},{"Date":"1150515","Code":"00982T","Name":"平衡兆豐台美動能","TradeVolume":"195417","TradeValue":"2801666","OpeningPrice":"14.42","HighestPrice":"14.50","LowestPrice":"14.12","ClosingPrice":"14.18","Change":"-0.2200","Transaction":"84"},{"Date":"1150515","Code":"00983A","Name":"主動中信ARK創新","TradeVolume":"3314980","TradeValue":"38681675","OpeningPrice":"11.75","HighestPrice":"11.77","LowestPrice":"11.58","ClosingPrice":"11.59","Change":"-0.1200","Transaction":"738"},{"Date":"1150515","Code":"00983D","Name":"主動富邦複合收益","TradeVolume":"1393440","TradeValue":"14109186","OpeningPrice":"10.14","HighestPrice":"10.15","LowestPrice":"10.11","ClosingPrice":"10.11","Change":"-0.0300","Transaction":"286"},{"Date":"1150515","Code":"00984A","Name":"主動安聯台灣高息","TradeVolume":"12359511","TradeValue":"184207548","OpeningPrice":"15.12","HighestPrice":"15.15","LowestPrice":"14.70","ClosingPrice":"14.72","Change":"-0.3300","Transaction":"5514"},{"Date":"1150515","Code":"00984D","Name":"主動聯博全球非投","TradeVolume":"4232936","TradeValue":"42484679","OpeningPrice":"10.05","HighestPrice":"10.05","LowestPrice":"10.02","ClosingPrice":"10.03","Change":"-0.0200","Transaction":"439"},{"Date":"1150515","Code":"00985A","Name":"主動野村台灣50","TradeVolume":"11109740","TradeValue":"235227489","OpeningPrice":"21.61","HighestPrice":"21.66","LowestPrice":"20.89","ClosingPrice":"20.91","Change":"-0.5000","Transaction":"3934"},{"Date":"1150515","Code":"00985B","Name":"群益ESG投等債0-5","TradeVolume":"5176506","TradeValue":"52617911","OpeningPrice":"10.17","HighestPrice":"10.18","LowestPrice":"10.15","ClosingPrice":"10.16","Change":"-0.0100","Transaction":"1273"},{"Date":"1150515","Code":"00986A","Name":"主動台新龍頭成長","TradeVolume":"796884","TradeValue":"11850848","OpeningPrice":"14.99","HighestPrice":"14.99","LowestPrice":"14.81","ClosingPrice":"14.82","Change":"-0.0100","Transaction":"280"},{"Date":"1150515","Code":"00987A","Name":"主動台新優勢成長","TradeVolume":"11416060","TradeValue":"192906377","OpeningPrice":"17.34","HighestPrice":"17.38","LowestPrice":"16.47","ClosingPrice":"16.50","Change":"-0.7400","Transaction":"4000"},{"Date":"1150515","Code":"00988A","Name":"主動統一全球創新","TradeVolume":"119264495","TradeValue":"2368481926","OpeningPrice":"20.17","HighestPrice":"20.21","LowestPrice":"19.48","ClosingPrice":"19.52","Change":"-0.5100","Transaction":"37120"},{"Date":"1150515","Code":"00989A","Name":"主動摩根美國科技","TradeVolume":"3807377","TradeValue":"66715779","OpeningPrice":"17.60","HighestPrice":"17.62","LowestPrice":"17.41","ClosingPrice":"17.42","Change":"-0.0300","Transaction":"416"},{"Date":"1150515","Code":"00990A","Name":"主動元大AI新經濟","TradeVolume":"47466064","TradeValue":"853643966","OpeningPrice":"18.39","HighestPrice":"18.40","LowestPrice":"17.59","ClosingPrice":"17.67","Change":"-0.6100","Transaction":"13069"},{"Date":"1150515","Code":"00991A","Name":"主動復華未來50","TradeVolume":"242099228","TradeValue":"4372669540","OpeningPrice":"18.90","HighestPrice":"18.90","LowestPrice":"17.65","ClosingPrice":"17.65","Change":"-0.9000","Transaction":"71711"},{"Date":"1150515","Code":"00992A","Name":"主動群益科技創新","TradeVolume":"155930845","TradeValue":"2771651491","OpeningPrice":"18.42","HighestPrice":"18.43","LowestPrice":"17.38","ClosingPrice":"17.42","Change":"-0.8200","Transaction":"57474"},{"Date":"1150515","Code":"00993A","Name":"主動安聯台灣","TradeVolume":"23759898","TradeValue":"307683816","OpeningPrice":"13.37","HighestPrice":"13.37","LowestPrice":"12.66","ClosingPrice":"12.66","Change":"-0.5600","Transaction":"5675"},{"Date":"1150515","Code":"00994A","Name":"主動第一金台股優","TradeVolume":"18745855","TradeValue":"324049797","OpeningPrice":"17.83","HighestPrice":"17.86","LowestPrice":"16.92","ClosingPrice":"16.93","Change":"-0.7700","Transaction":"7487"},{"Date":"1150515","Code":"00995A","Name":"主動中信台灣卓越","TradeVolume":"13384197","TradeValue":"223063125","OpeningPrice":"17.32","HighestPrice":"17.32","LowestPrice":"16.26","ClosingPrice":"16.33","Change":"-0.7300","Transaction":"4602"},{"Date":"1150515","Code":"00996A","Name":"主動兆豐台灣豐收","TradeVolume":"13122984","TradeValue":"181920354","OpeningPrice":"14.22","HighestPrice":"14.25","LowestPrice":"13.56","ClosingPrice":"13.65","Change":"-0.5000","Transaction":"3387"},{"Date":"1150515","Code":"00997A","Name":"主動群益美國增長","TradeVolume":"43006021","TradeValue":"539361407","OpeningPrice":"12.78","HighestPrice":"12.78","LowestPrice":"12.36","ClosingPrice":"12.37","Change":"-0.4200","Transaction":"11409"},{"Date":"1150515","Code":"00999A","Name":"主動野村臺灣高息","TradeVolume":"97927593","TradeValue":"1017760429","OpeningPrice":"10.62","HighestPrice":"10.63","LowestPrice":"10.24","ClosingPrice":"10.26","Change":"-0.2900","Transaction":"30564"},{"Date":"1150515","Code":"01001T","Name":"土銀富邦R1","TradeVolume":"5000","TradeValue":"57810","OpeningPrice":"11.58","HighestPrice":"11.58","LowestPrice":"11.55","ClosingPrice":"11.55","Change":"-0.0300","Transaction":"3"},{"Date":"1150515","Code":"01002T","Name":"土銀國泰R1","TradeVolume":"158050","TradeValue":"2228217","OpeningPrice":"14.12","HighestPrice":"14.12","LowestPrice":"14.02","ClosingPrice":"14.05","Change":"-0.0700","Transaction":"19"},{"Date":"1150515","Code":"01004T","Name":"土銀富邦R2","TradeVolume":"90003","TradeValue":"956724","OpeningPrice":"10.71","HighestPrice":"10.71","LowestPrice":"10.60","ClosingPrice":"10.60","Change":"-0.1000","Transaction":"53"},{"Date":"1150515","Code":"01007T","Name":"兆豐國泰R2","TradeVolume":"70000","TradeValue":"899790","OpeningPrice":"12.85","HighestPrice":"12.88","LowestPrice":"12.83","ClosingPrice":"12.86","Change":"-0.0500","Transaction":"40"},{"Date":"1150515","Code":"01009T","Name":"王道圓滿R1","TradeVolume":"8000","TradeValue":"45750","OpeningPrice":"5.72","HighestPrice":"5.72","LowestPrice":"5.71","ClosingPrice":"5.72","Change":"0.0000","Transaction":"6"},{"Date":"1150515","Code":"01010T","Name":"京城樂富R1","TradeVolume":"27050","TradeValue":"270280","OpeningPrice":"10.00","HighestPrice":"10.00","LowestPrice":"9.99","ClosingPrice":"10.00","Change":"0.0000","Transaction":"13"},{"Date":"1150515","Code":"020000","Name":"富邦特選蘋果N","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},{"Date":"1150515","Code":"020011","Name":"統一微波高息20N","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},{"Date":"1150515","Code":"020012","Name":"富邦行動通訊N","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},{"Date":"1150515","Code":"02001L","Name":"富邦蘋果正二N","TradeVolume":"52000","TradeValue":"6294500","OpeningPrice":"128.05","HighestPrice":"128.05","LowestPrice":"117.15","ClosingPrice":"118.15","Change":"-7.3000","Transaction":"25"},{"Date":"1150515","Code":"02001R","Name":"富邦蘋果反一N","TradeVolume":"1000","TradeValue":"520","OpeningPrice":"0.52","HighestPrice":"0.52","LowestPrice":"0.52","ClosingPrice":"0.52","Change":"0.0200","Transaction":"1"},{"Date":"1150515","Code":"020020","Name":"元大台股領航N","TradeVolume":"23000","TradeValue":"575940","OpeningPrice":"25.20","HighestPrice":"25.20","LowestPrice":"24.74","ClosingPrice":"24.74","Change":"-0.0900","Transaction":"4"},{"Date":"1150515","Code":"020028","Name":"元大特選電動車N","TradeVolume":"14000","TradeValue":"262080","OpeningPrice":"19.32","HighestPrice":"19.32","LowestPrice":"18.56","ClosingPrice":"18.56","Change":"-0.4900","Transaction":"7"},{"Date":"1150515","Code":"020029","Name":"元大ESG高股息N","TradeVolume":"28000","TradeValue":"417470","OpeningPrice":"14.67","HighestPrice":"15.06","LowestPrice":"14.67","ClosingPrice":"14.77","Change":"0.1000","Transaction":"15"},{"Date":"1150515","Code":"020030","Name":"統一智慧電動車N","TradeVolume":"5000","TradeValue":"82670","OpeningPrice":"16.90","HighestPrice":"16.90","LowestPrice":"16.41","ClosingPrice":"16.41","Change":"-0.4900","Transaction":"4"},{"Date":"1150515","Code":"020031","Name":"統一IC設計臺灣N","TradeVolume":"96000","TradeValue":"983320","OpeningPrice":"10.48","HighestPrice":"10.48","LowestPrice":"9.99","ClosingPrice":"10.01","Change":"-0.4900","Transaction":"21"},{"Date":"1150515","Code":"020032","Name":"元大綠能N","TradeVolume":"1000","TradeValue":"10000","OpeningPrice":"10.00","HighestPrice":"10.00","LowestPrice":"10.00","ClosingPrice":"10.00","Change":"-0.4100","Transaction":"1"},{"Date":"1150515","Code":"020034","Name":"元大IC設計N","TradeVolume":"142000","TradeValue":"1891530","OpeningPrice":"13.60","HighestPrice":"13.64","LowestPrice":"12.95","ClosingPrice":"12.95","Change":"-0.4200","Transaction":"24"},{"Date":"1150515","Code":"020036","Name":"元大金融配息N","TradeVolume":"3000","TradeValue":"23230","OpeningPrice":"7.77","HighestPrice":"7.77","LowestPrice":"7.73","ClosingPrice":"7.73","Change":"0.0000","Transaction":"2"},{"Date":"1150515","Code":"020037","Name":"元大金融高股息N","TradeVolume":"14000","TradeValue":"121740","OpeningPrice":"8.70","HighestPrice":"8.70","LowestPrice":"8.69","ClosingPrice":"8.70","Change":"0.0900","Transaction":"5"},{"Date":"1150515","Code":"020038","Name":"元大ESG配息N","TradeVolume":"20000","TradeValue":"231780","OpeningPrice":"11.69","HighestPrice":"11.69","LowestPrice":"11.05","ClosingPrice":"11.06","Change":"-0.3600","Transaction":"5"},{"Date":"1150515","Code":"020039","Name":"元大加權N","TradeVolume":"81000","TradeValue":"1060320","OpeningPrice":"13.30","HighestPrice":"13.30","LowestPrice":"13.01","ClosingPrice":"13.01","Change":"-0.2800","Transaction":"9"},{"Date":"1150515","Code":"1101","Name":"台泥","TradeVolume":"30234735","TradeValue":"734948666","OpeningPrice":"24.60","HighestPrice":"24.65","LowestPrice":"24.00","ClosingPrice":"24.10","Change":"-0.4500","Transaction":"10066"},{"Date":"1150515","Code":"1101B","Name":"台泥乙特","TradeVolume":"63030","TradeValue":"2860007","OpeningPrice":"45.35","HighestPrice":"45.40","LowestPrice":"45.35","ClosingPrice":"45.40","Change":"0.0500","Transaction":"7"},{"Date":"1150515","Code":"1102","Name":"亞泥","TradeVolume":"11291933","TradeValue":"392097686","OpeningPrice":"35.20","HighestPrice":"35.20","LowestPrice":"34.35","ClosingPrice":"34.35","Change":"-0.8500","Transaction":"5675"},{"Date":"1150515","Code":"1103","Name":"嘉泥","TradeVolume":"421373","TradeValue":"5496904","OpeningPrice":"13.10","HighestPrice":"13.15","LowestPrice":"12.95","ClosingPrice":"12.95","Change":"-0.1000","Transaction":"299"},{"Date":"1150515","Code":"1104","Name":"環泥","TradeVolume":"1742453","TradeValue":"48131876","OpeningPrice":"28.00","HighestPrice":"28.00","LowestPrice":"27.35","ClosingPrice":"27.35","Change":"-0.5500","Transaction":"1798"},{"Date":"1150515","Code":"1108","Name":"幸福","TradeVolume":"593916","TradeValue":"8282075","OpeningPrice":"14.00","HighestPrice":"14.00","LowestPrice":"13.85","ClosingPrice":"13.85","Change":"-0.1000","Transaction":"224"},{"Date":"1150515","Code":"1109","Name":"信大","TradeVolume":"471539","TradeValue":"7026933","OpeningPrice":"15.05","HighestPrice":"15.05","LowestPrice":"14.80","ClosingPrice":"14.85","Change":"-0.3500","Transaction":"963"},{"Date":"1150515","Code":"1110","Name":"東泥","TradeVolume":"128463","TradeValue":"1828683","OpeningPrice":"14.40","HighestPrice":"14.50","LowestPrice":"14.15","ClosingPrice":"14.20","Change":"-0.2000","Transaction":"99"},{"Date":"1150515","Code":"1201","Name":"味全","TradeVolume":"559923","TradeValue":"6765575","OpeningPrice":"12.15","HighestPrice":"12.20","LowestPrice":"12.00","ClosingPrice":"12.05","Change":"-0.1000","Transaction":"587"},{"Date":"1150515","Code":"1203","Name":"味王","TradeVolume":"25864","TradeValue":"1097849","OpeningPrice":"42.65","HighestPrice":"42.70","LowestPrice":"42.30","ClosingPrice":"42.55","Change":"-0.1000","Transaction":"64"},{"Date":"1150515","Code":"1210","Name":"大成","TradeVolume":"2142428","TradeValue":"113459322","OpeningPrice":"52.60","HighestPrice":"53.20","LowestPrice":"52.60","ClosingPrice":"52.90","Change":"0.3000","Transaction":"1652"},{"Date":"1150515","Code":"1213","Name":"大飲","TradeVolume":"9151","TradeValue":"79923","OpeningPrice":"8.99","HighestPrice":"8.99","LowestPrice":"8.50","ClosingPrice":"8.90","Change":"-0.0500","Transaction":"13"},{"Date":"1150515","Code":"1215","Name":"卜蜂","TradeVolume":"2362728","TradeValue":"332943251","OpeningPrice":"139.00","HighestPrice":"142.00","LowestPrice":"138.50","ClosingPrice":"140.00","Change":"1.5000","Transaction":"2465"},{"Date":"1150515","Code":"1216","Name":"統一","TradeVolume":"17694457","TradeValue":"1345060017","OpeningPrice":"75.00","HighestPrice":"76.70","LowestPrice":"74.90","ClosingPrice":"75.70","Change":"0.9000","Transaction":"9637"},{"Date":"1150515","Code":"1217","Name":"愛之味","TradeVolume":"1075906","TradeValue":"10257371","OpeningPrice":"9.63","HighestPrice":"9.63","LowestPrice":"9.49","ClosingPrice":"9.50","Change":"-0.1100","Transaction":"967"},{"Date":"1150515","Code":"1218","Name":"泰山","TradeVolume":"1117502","TradeValue":"20772538","OpeningPrice":"18.90","HighestPrice":"18.90","LowestPrice":"18.40","ClosingPrice":"18.45","Change":"-0.3000","Transaction":"803"},{"Date":"1150515","Code":"1219","Name":"福壽","TradeVolume":"1148363","TradeValue":"14733955","OpeningPrice":"12.95","HighestPrice":"13.00","LowestPrice":"12.75","ClosingPrice":"12.80","Change":"-0.1500","Transaction":"474"},{"Date":"1150515","Code":"1220","Name":"台榮","TradeVolume":"231554","TradeValue":"2795189","OpeningPrice":"12.10","HighestPrice":"12.10","LowestPrice":"11.95","ClosingPrice":"12.00","Change":"-0.1000","Transaction":"885"},{"Date":"1150515","Code":"1225","Name":"福懋油","TradeVolume":"327437","TradeValue":"9665479","OpeningPrice":"30.25","HighestPrice":"30.30","LowestPrice":"29.10","ClosingPrice":"29.25","Change":"-1.0000","Transaction":"357"},{"Date":"1150515","Code":"1227","Name":"佳格","TradeVolume":"899248","TradeValue":"25643483","OpeningPrice":"28.60","HighestPrice":"28.65","LowestPrice":"28.45","ClosingPrice":"28.50","Change":"-0.0500","Transaction":"769"},{"Date":"1150515","Code":"1229","Name":"聯華","TradeVolume":"5492819","TradeValue":"217665431","OpeningPrice":"39.95","HighestPrice":"40.00","LowestPrice":"39.30","ClosingPrice":"39.45","Change":"-0.5000","Transaction":"5310"},{"Date":"1150515","Code":"1231","Name":"聯華食","TradeVolume":"220191","TradeValue":"18913197","OpeningPrice":"86.60","HighestPrice":"86.60","LowestPrice":"85.30","ClosingPrice":"85.50","Change":"-0.3000","Transaction":"538"},{"Date":"1150515","Code":"1232","Name":"大統益","TradeVolume":"61851","TradeValue":"9196659","OpeningPrice":"149.00","HighestPrice":"149.00","LowestPrice":"148.00","ClosingPrice":"148.50","Change":"1.0000","Transaction":"156"},{"Date":"1150515","Code":"1233","Name":"天仁","TradeVolume":"30023","TradeValue":"864856","OpeningPrice":"28.80","HighestPrice":"28.90","LowestPrice":"28.80","ClosingPrice":"28.80","Change":"0.0000","Transaction":"30"},{"Date":"1150515","Code":"1234","Name":"黑松","TradeVolume":"283606","TradeValue":"9599525","OpeningPrice":"34.05","HighestPrice":"34.05","LowestPrice":"33.75","ClosingPrice":"33.75","Change":"-0.2500","Transaction":"402"},{"Date":"1150515","Code":"1235","Name":"興泰","TradeVolume":"28479","TradeValue":"1146103","OpeningPrice":"40.00","HighestPrice":"41.30","LowestPrice":"39.60","ClosingPrice":"39.60","Change":"-0.4000","Transaction":"69"},{"Date":"1150515","Code":"1236","Name":"宏亞","TradeVolume":"14749","TradeValue":"361123","OpeningPrice":"24.50","HighestPrice":"24.55","LowestPrice":"24.45","ClosingPrice":"24.45","Change":"-0.0500","Transaction":"198"},{"Date":"1150515","Code":"1256","Name":"鮮活果汁-KY","TradeVolume":"88741","TradeValue":"16103186","OpeningPrice":"182.50","HighestPrice":"184.50","LowestPrice":"179.00","ClosingPrice":"179.50","Change":"-5.5000","Transaction":"1064"},{"Date":"1150515","Code":"1301","Name":"台塑","TradeVolume":"17188990","TradeValue":"788367005","OpeningPrice":"46.20","HighestPrice":"46.50","LowestPrice":"45.35","ClosingPrice":"45.70","Change":"-0.4000","Transaction":"10272"},{"Date":"1150515","Code":"1303","Name":"南亞","TradeVolume":"83288505","TradeValue":"7128375051","OpeningPrice":"86.00","HighestPrice":"87.70","LowestPrice":"83.30","ClosingPrice":"85.30","Change":"0.0000","Transaction":"41099"},{"Date":"1150515","Code":"1304","Name":"台聚","TradeVolume":"6115077","TradeValue":"76381819","OpeningPrice":"12.80","HighestPrice":"12.80","LowestPrice":"12.25","ClosingPrice":"12.25","Change":"-0.5000","Transaction":"2256"},{"Date":"1150515","Code":"1305","Name":"華夏","TradeVolume":"3002292","TradeValue":"37956587","OpeningPrice":"12.65","HighestPrice":"12.85","LowestPrice":"12.50","ClosingPrice":"12.50","Change":"-0.1500","Transaction":"1149"},{"Date":"1150515","Code":"1307","Name":"三芳","TradeVolume":"647647","TradeValue":"20797098","OpeningPrice":"32.00","HighestPrice":"32.40","LowestPrice":"31.80","ClosingPrice":"31.85","Change":"-0.0500","Transaction":"391"},{"Date":"1150515","Code":"1308","Name":"亞聚","TradeVolume":"2538726","TradeValue":"33398914","OpeningPrice":"13.30","HighestPrice":"13.40","LowestPrice":"13.00","ClosingPrice":"13.00","Change":"-0.3000","Transaction":"1149"},{"Date":"1150515","Code":"1309","Name":"台達化","TradeVolume":"5148797","TradeValue":"81349590","OpeningPrice":"16.10","HighestPrice":"16.15","LowestPrice":"15.65","ClosingPrice":"15.65","Change":"-0.4500","Transaction":"2287"},{"Date":"1150515","Code":"1310","Name":"台苯","TradeVolume":"3379462","TradeValue":"27029091","OpeningPrice":"8.05","HighestPrice":"8.10","LowestPrice":"7.90","ClosingPrice":"7.90","Change":"-0.1400","Transaction":"1506"},{"Date":"1150515","Code":"1312","Name":"國喬","TradeVolume":"6526044","TradeValue":"69009566","OpeningPrice":"10.75","HighestPrice":"10.80","LowestPrice":"10.40","ClosingPrice":"10.40","Change":"-0.2500","Transaction":"1907"},{"Date":"1150515","Code":"1312A","Name":"國喬特","TradeVolume":"11000","TradeValue":"232500","OpeningPrice":"21.20","HighestPrice":"21.45","LowestPrice":"21.05","ClosingPrice":"21.45","Change":"0.1000","Transaction":"6"},{"Date":"1150515","Code":"1313","Name":"聯成","TradeVolume":"3396333","TradeValue":"35768006","OpeningPrice":"10.65","HighestPrice":"10.75","LowestPrice":"10.40","ClosingPrice":"10.50","Change":"-0.0500","Transaction":"1186"},{"Date":"1150515","Code":"1314","Name":"中石化","TradeVolume":"25849958","TradeValue":"175682893","OpeningPrice":"6.91","HighestPrice":"6.93","LowestPrice":"6.71","ClosingPrice":"6.72","Change":"-0.1900","Transaction":"7834"},{"Date":"1150515","Code":"1315","Name":"達新","TradeVolume":"35788","TradeValue":"2176858","OpeningPrice":"61.40","HighestPrice":"61.40","LowestPrice":"60.40","ClosingPrice":"60.50","Change":"-0.6000","Transaction":"55"},{"Date":"1150515","Code":"1316","Name":"上曜","TradeVolume":"4400670","TradeValue":"47191452","OpeningPrice":"11.00","HighestPrice":"11.05","LowestPrice":"10.50","ClosingPrice":"10.60","Change":"-0.5500","Transaction":"1849"},{"Date":"1150515","Code":"1319","Name":"東陽","TradeVolume":"2263909","TradeValue":"179872664","OpeningPrice":"79.20","HighestPrice":"80.20","LowestPrice":"78.30","ClosingPrice":"78.60","Change":"-0.6000","Transaction":"1964"},{"Date":"1150515","Code":"1321","Name":"大洋","TradeVolume":"151780","TradeValue":"4454762","OpeningPrice":"29.50","HighestPrice":"29.65","LowestPrice":"29.15","ClosingPrice":"29.35","Change":"-0.1500","Transaction":"123"},{"Date":"1150515","Code":"1323","Name":"永裕","TradeVolume":"66020","TradeValue":"1278851","OpeningPrice":"19.50","HighestPrice":"19.50","LowestPrice":"19.30","ClosingPrice":"19.30","Change":"-0.0500","Transaction":"142"},{"Date":"1150515","Code":"1324","Name":"地球","TradeVolume":"55737","TradeValue":"573508","OpeningPrice":"10.30","HighestPrice":"10.35","LowestPrice":"10.25","ClosingPrice":"10.30","Change":"0.0000","Transaction":"86"},{"Date":"1150515","Code":"1325","Name":"恆大","TradeVolume":"257333","TradeValue":"6904525","OpeningPrice":"27.20","HighestPrice":"27.25","LowestPrice":"26.45","ClosingPrice":"26.45","Change":"-0.5500","Transaction":"190"},{"Date":"1150515","Code":"1326","Name":"台化","TradeVolume":"11530955","TradeValue":"516640859","OpeningPrice":"45.35","HighestPrice":"45.35","LowestPrice":"44.30","ClosingPrice":"44.45","Change":"-0.5000","Transaction":"6775"},{"Date":"1150515","Code":"1337","Name":"再生-KY","TradeVolume":"650659","TradeValue":"3144472","OpeningPrice":"4.90","HighestPrice":"4.92","LowestPrice":"4.77","ClosingPrice":"4.80","Change":"-0.1000","Transaction":"392"},{"Date":"1150515","Code":"1338","Name":"廣華-KY","TradeVolume":"145177","TradeValue":"2202968","OpeningPrice":"15.50","HighestPrice":"15.60","LowestPrice":"15.05","ClosingPrice":"15.20","Change":"-0.2500","Transaction":"128"},{"Date":"1150515","Code":"1339","Name":"昭輝","TradeVolume":"340201","TradeValue":"13584700","OpeningPrice":"41.20","HighestPrice":"41.20","LowestPrice":"39.50","ClosingPrice":"39.70","Change":"-0.7500","Transaction":"333"},{"Date":"1150515","Code":"1340","Name":"勝悅-KY","TradeVolume":"197395","TradeValue":"1086401","OpeningPrice":"5.55","HighestPrice":"5.55","LowestPrice":"5.43","ClosingPrice":"5.44","Change":"-0.1100","Transaction":"356"},{"Date":"1150515","Code":"1341","Name":"富林-KY","TradeVolume":"17046","TradeValue":"1040351","OpeningPrice":"60.90","HighestPrice":"61.40","LowestPrice":"60.90","ClosingPrice":"61.00","Change":"0.3000","Transaction":"16"},{"Date":"1150515","Code":"1342","Name":"八貫","TradeVolume":"261308","TradeValue":"24568017","OpeningPrice":"93.60","HighestPrice":"95.10","LowestPrice":"93.00","ClosingPrice":"93.20","Change":"-0.3000","Transaction":"424"},{"Date":"1150515","Code":"1402","Name":"遠東新","TradeVolume":"25008466","TradeValue":"659713840","OpeningPrice":"26.70","HighestPrice":"26.70","LowestPrice":"26.00","ClosingPrice":"26.45","Change":"-0.3000","Transaction":"7045"},{"Date":"1150515","Code":"1409","Name":"新纖","TradeVolume":"7263119","TradeValue":"123383658","OpeningPrice":"17.40","HighestPrice":"17.40","LowestPrice":"16.85","ClosingPrice":"16.85","Change":"-0.4000","Transaction":"2527"},{"Date":"1150515","Code":"1410","Name":"南染","TradeVolume":"114018","TradeValue":"3080601","OpeningPrice":"27.10","HighestPrice":"27.40","LowestPrice":"26.80","ClosingPrice":"27.00","Change":"-0.1000","Transaction":"187"},{"Date":"1150515","Code":"1413","Name":"宏洲","TradeVolume":"20182","TradeValue":"191369","OpeningPrice":"9.50","HighestPrice":"9.50","LowestPrice":"9.42","ClosingPrice":"9.45","Change":"-0.0200","Transaction":"20"},{"Date":"1150515","Code":"1414","Name":"東和","TradeVolume":"130621","TradeValue":"2050170","OpeningPrice":"15.90","HighestPrice":"15.90","LowestPrice":"15.60","ClosingPrice":"15.60","Change":"-0.1500","Transaction":"136"},{"Date":"1150515","Code":"1416","Name":"廣豐","TradeVolume":"420735","TradeValue":"4682025","OpeningPrice":"11.25","HighestPrice":"11.25","LowestPrice":"11.05","ClosingPrice":"11.10","Change":"-0.1500","Transaction":"249"},{"Date":"1150515","Code":"1417","Name":"嘉裕","TradeVolume":"243374","TradeValue":"2014010","OpeningPrice":"8.30","HighestPrice":"8.35","LowestPrice":"8.22","ClosingPrice":"8.26","Change":"-0.0400","Transaction":"164"},{"Date":"1150515","Code":"1418","Name":"東華","TradeVolume":"34480","TradeValue":"631432","OpeningPrice":"18.55","HighestPrice":"18.55","LowestPrice":"18.15","ClosingPrice":"18.30","Change":"-0.0500","Transaction":"55"},{"Date":"1150515","Code":"1419","Name":"新紡","TradeVolume":"834067","TradeValue":"56301899","OpeningPrice":"67.20","HighestPrice":"68.90","LowestPrice":"65.50","ClosingPrice":"66.90","Change":"4.2000","Transaction":"1048"},{"Date":"1150515","Code":"1423","Name":"利華","TradeVolume":"52340","TradeValue":"2142243","OpeningPrice":"41.00","HighestPrice":"41.40","LowestPrice":"40.65","ClosingPrice":"41.10","Change":"0.5500","Transaction":"83"},{"Date":"1150515","Code":"1432","Name":"大魯閣","TradeVolume":"360007","TradeValue":"5926119","OpeningPrice":"16.50","HighestPrice":"16.55","LowestPrice":"16.40","ClosingPrice":"16.40","Change":"-0.1000","Transaction":"589"},{"Date":"1150515","Code":"1434","Name":"福懋","TradeVolume":"2024138","TradeValue":"30933471","OpeningPrice":"15.35","HighestPrice":"15.45","LowestPrice":"15.15","ClosingPrice":"15.20","Change":"-0.1500","Transaction":"1030"},{"Date":"1150515","Code":"1436","Name":"華友聯","TradeVolume":"838324","TradeValue":"39079091","OpeningPrice":"48.05","HighestPrice":"48.25","LowestPrice":"45.85","ClosingPrice":"46.20","Change":"-1.8500","Transaction":"1166"},{"Date":"1150515","Code":"1437","Name":"勤益控","TradeVolume":"287338","TradeValue":"8096090","OpeningPrice":"28.20","HighestPrice":"28.35","LowestPrice":"28.00","ClosingPrice":"28.25","Change":"0.0500","Transaction":"162"},{"Date":"1150515","Code":"1438","Name":"三地開發","TradeVolume":"122993","TradeValue":"2530118","OpeningPrice":"20.85","HighestPrice":"20.85","LowestPrice":"20.35","ClosingPrice":"20.50","Change":"-0.3500","Transaction":"94"},{"Date":"1150515","Code":"1439","Name":"雋揚","TradeVolume":"38489","TradeValue":"977237","OpeningPrice":"25.55","HighestPrice":"25.70","LowestPrice":"24.95","ClosingPrice":"24.95","Change":"-0.6500","Transaction":"56"},{"Date":"1150515","Code":"1440","Name":"南紡","TradeVolume":"2751897","TradeValue":"31863903","OpeningPrice":"11.65","HighestPrice":"11.80","LowestPrice":"11.45","ClosingPrice":"11.50","Change":"-0.1500","Transaction":"1020"},{"Date":"1150515","Code":"1441","Name":"大東","TradeVolume":"110281","TradeValue":"1060835","OpeningPrice":"9.64","HighestPrice":"9.64","LowestPrice":"9.57","ClosingPrice":"9.57","Change":"-0.0700","Transaction":"376"},{"Date":"1150515","Code":"1442","Name":"名軒","TradeVolume":"409503","TradeValue":"10878214","OpeningPrice":"26.35","HighestPrice":"26.75","LowestPrice":"26.30","ClosingPrice":"26.75","Change":"0.4000","Transaction":"243"},{"Date":"1150515","Code":"1443","Name":"立益物流","TradeVolume":"27460","TradeValue":"722595","OpeningPrice":"26.95","HighestPrice":"26.95","LowestPrice":"26.10","ClosingPrice":"26.20","Change":"-0.1500","Transaction":"43"},{"Date":"1150515","Code":"1444","Name":"力麗","TradeVolume":"1535885","TradeValue":"9011751","OpeningPrice":"5.98","HighestPrice":"5.99","LowestPrice":"5.81","ClosingPrice":"5.81","Change":"-0.1400","Transaction":"765"},{"Date":"1150515","Code":"1445","Name":"大宇","TradeVolume":"95400","TradeValue":"1103886","OpeningPrice":"11.80","HighestPrice":"11.80","LowestPrice":"11.45","ClosingPrice":"11.45","Change":"-0.3500","Transaction":"69"},{"Date":"1150515","Code":"1446","Name":"宏和","TradeVolume":"176720","TradeValue":"2700523","OpeningPrice":"15.30","HighestPrice":"15.45","LowestPrice":"15.10","ClosingPrice":"15.10","Change":"-0.1000","Transaction":"105"},{"Date":"1150515","Code":"1447","Name":"力鵬","TradeVolume":"4142613","TradeValue":"21731304","OpeningPrice":"5.22","HighestPrice":"5.35","LowestPrice":"5.06","ClosingPrice":"5.34","Change":"0.1200","Transaction":"1267"},{"Date":"1150515","Code":"1449","Name":"佳和","TradeVolume":"1710847","TradeValue":"21488386","OpeningPrice":"13.00","HighestPrice":"13.00","LowestPrice":"12.30","ClosingPrice":"12.40","Change":"-0.5000","Transaction":"1113"},{"Date":"1150515","Code":"1451","Name":"年興","TradeVolume":"902343","TradeValue":"15184446","OpeningPrice":"16.95","HighestPrice":"17.10","LowestPrice":"16.60","ClosingPrice":"17.10","Change":"0.1500","Transaction":"233"},{"Date":"1150515","Code":"1452","Name":"宏益","TradeVolume":"57783","TradeValue":"633312","OpeningPrice":"11.05","HighestPrice":"11.05","LowestPrice":"10.90","ClosingPrice":"10.90","Change":"-0.1000","Transaction":"72"},{"Date":"1150515","Code":"1453","Name":"大將","TradeVolume":"156714","TradeValue":"1763032","OpeningPrice":"11.35","HighestPrice":"11.35","LowestPrice":"11.10","ClosingPrice":"11.25","Change":"-0.1000","Transaction":"618"},{"Date":"1150515","Code":"1454","Name":"台富","TradeVolume":"39360","TradeValue":"509920","OpeningPrice":"12.95","HighestPrice":"13.00","LowestPrice":"12.90","ClosingPrice":"12.90","Change":"-0.0500","Transaction":"149"},{"Date":"1150515","Code":"1455","Name":"集盛","TradeVolume":"1385325","TradeValue":"10966662","OpeningPrice":"8.19","HighestPrice":"8.19","LowestPrice":"7.83","ClosingPrice":"7.94","Change":"-0.1600","Transaction":"718"},{"Date":"1150515","Code":"1456","Name":"怡華","TradeVolume":"21935","TradeValue":"288280","OpeningPrice":"13.00","HighestPrice":"13.45","LowestPrice":"12.95","ClosingPrice":"13.15","Change":"-0.1000","Transaction":"30"},{"Date":"1150515","Code":"1457","Name":"宜進","TradeVolume":"300560","TradeValue":"4240596","OpeningPrice":"14.25","HighestPrice":"14.25","LowestPrice":"14.05","ClosingPrice":"14.05","Change":"-0.1500","Transaction":"130"},{"Date":"1150515","Code":"1459","Name":"聯發","TradeVolume":"186067","TradeValue":"2205077","OpeningPrice":"12.05","HighestPrice":"12.05","LowestPrice":"11.80","ClosingPrice":"11.80","Change":"-0.0500","Transaction":"80"},{"Date":"1150515","Code":"1460","Name":"宏遠","TradeVolume":"677818","TradeValue":"4822615","OpeningPrice":"7.15","HighestPrice":"7.17","LowestPrice":"7.03","ClosingPrice":"7.04","Change":"-0.0100","Transaction":"265"},{"Date":"1150515","Code":"1463","Name":"強盛新","TradeVolume":"30714","TradeValue":"551004","OpeningPrice":"18.00","HighestPrice":"18.00","LowestPrice":"17.85","ClosingPrice":"17.85","Change":"-0.1500","Transaction":"59"},{"Date":"1150515","Code":"1464","Name":"得力","TradeVolume":"421042","TradeValue":"4238998","OpeningPrice":"10.15","HighestPrice":"10.15","LowestPrice":"10.00","ClosingPrice":"10.00","Change":"-0.1500","Transaction":"255"},{"Date":"1150515","Code":"1465","Name":"偉全","TradeVolume":"40281","TradeValue":"483495","OpeningPrice":"11.95","HighestPrice":"12.05","LowestPrice":"11.95","ClosingPrice":"11.95","Change":"0.0000","Transaction":"60"},{"Date":"1150515","Code":"1466","Name":"聚隆","TradeVolume":"113021","TradeValue":"1637097","OpeningPrice":"14.50","HighestPrice":"14.80","LowestPrice":"14.35","ClosingPrice":"14.40","Change":"0.0500","Transaction":"78"},{"Date":"1150515","Code":"1467","Name":"南緯","TradeVolume":"381557","TradeValue":"2719805","OpeningPrice":"7.10","HighestPrice":"7.22","LowestPrice":"7.07","ClosingPrice":"7.09","Change":"-0.0200","Transaction":"171"},{"Date":"1150515","Code":"1468","Name":"昶和","TradeVolume":"44009","TradeValue":"532760","OpeningPrice":"12.05","HighestPrice":"12.35","LowestPrice":"12.00","ClosingPrice":"12.10","Change":"-0.1500","Transaction":"36"},{"Date":"1150515","Code":"1470","Name":"大統新創","TradeVolume":"1100","TradeValue":"24014","OpeningPrice":"21.85","HighestPrice":"21.85","LowestPrice":"21.85","ClosingPrice":"21.85","Change":"0.4500","Transaction":"3"},{"Date":"1150515","Code":"1471","Name":"首利","TradeVolume":"493340","TradeValue":"5146790","OpeningPrice":"10.55","HighestPrice":"10.75","LowestPrice":"10.25","ClosingPrice":"10.25","Change":"-0.3500","Transaction":"304"},{"Date":"1150515","Code":"1472","Name":"三洋實業","TradeVolume":"4079","TradeValue":"365467","OpeningPrice":"89.60","HighestPrice":"89.60","LowestPrice":"89.60","ClosingPrice":"89.60","Change":"0.4000","Transaction":"7"},{"Date":"1150515","Code":"1473","Name":"台南","TradeVolume":"99369","TradeValue":"2010272","OpeningPrice":"20.30","HighestPrice":"20.30","LowestPrice":"20.10","ClosingPrice":"20.20","Change":"-0.0500","Transaction":"245"},{"Date":"1150515","Code":"1474","Name":"弘裕","TradeVolume":"122124","TradeValue":"1210434","OpeningPrice":"9.96","HighestPrice":"9.96","LowestPrice":"9.87","ClosingPrice":"9.95","Change":"0.0500","Transaction":"190"},{"Date":"1150515","Code":"1475","Name":"業旺","TradeVolume":"79083","TradeValue":"2101571","OpeningPrice":"26.95","HighestPrice":"26.95","LowestPrice":"26.25","ClosingPrice":"26.45","Change":"-0.5000","Transaction":"53"},{"Date":"1150515","Code":"1476","Name":"儒鴻","TradeVolume":"1130802","TradeValue":"384269750","OpeningPrice":"341.50","HighestPrice":"347.50","LowestPrice":"335.50","ClosingPrice":"339.50","Change":"-2.0000","Transaction":"1726"},{"Date":"1150515","Code":"1477","Name":"聚陽","TradeVolume":"3267334","TradeValue":"716631294","OpeningPrice":"224.00","HighestPrice":"225.50","LowestPrice":"217.00","ClosingPrice":"218.00","Change":"-5.0000","Transaction":"4511"},{"Date":"1150515","Code":"1503","Name":"士電","TradeVolume":"3043753","TradeValue":"588580390","OpeningPrice":"198.00","HighestPrice":"200.50","LowestPrice":"189.50","ClosingPrice":"190.00","Change":"-7.0000","Transaction":"5016"},{"Date":"1150515","Code":"1504","Name":"東元","TradeVolume":"18945422","TradeValue":"1346027806","OpeningPrice":"72.70","HighestPrice":"73.70","LowestPrice":"69.10","ClosingPrice":"69.40","Change":"-3.0000","Transaction":"15560"},{"Date":"1150515","Code":"1506","Name":"正道","TradeVolume":"278590","TradeValue":"2810813","OpeningPrice":"10.30","HighestPrice":"10.30","LowestPrice":"10.00","ClosingPrice":"10.15","Change":"-0.0500","Transaction":"126"},{"Date":"1150515","Code":"1512","Name":"瑞利","TradeVolume":"87137","TradeValue":"608729","OpeningPrice":"6.96","HighestPrice":"7.10","LowestPrice":"6.95","ClosingPrice":"6.96","Change":"0.0000","Transaction":"89"},{"Date":"1150515","Code":"1513","Name":"中興電","TradeVolume":"6052430","TradeValue":"917209675","OpeningPrice":"154.00","HighestPrice":"155.50","LowestPrice":"150.00","ClosingPrice":"150.00","Change":"-3.0000","Transaction":"7825"},{"Date":"1150515","Code":"1514","Name":"亞力","TradeVolume":"5143920","TradeValue":"611320506","OpeningPrice":"118.00","HighestPrice":"122.00","LowestPrice":"115.50","ClosingPrice":"116.50","Change":"0.0000","Transaction":"4811"},{"Date":"1150515","Code":"1515","Name":"力山","TradeVolume":"561963","TradeValue":"12706396","OpeningPrice":"22.50","HighestPrice":"22.95","LowestPrice":"22.25","ClosingPrice":"22.60","Change":"0.4500","Transaction":"309"},{"Date":"1150515","Code":"1516","Name":"川飛","TradeVolume":"110581","TradeValue":"2416724","OpeningPrice":"21.80","HighestPrice":"21.90","LowestPrice":"21.80","ClosingPrice":"21.90","Change":"0.1000","Transaction":"74"},{"Date":"1150515","Code":"1517","Name":"利奇","TradeVolume":"381771","TradeValue":"3865021","OpeningPrice":"10.10","HighestPrice":"10.25","LowestPrice":"10.00","ClosingPrice":"10.05","Change":"-0.0500","Transaction":"253"},{"Date":"1150515","Code":"1519","Name":"華城","TradeVolume":"4617577","TradeValue":"3867336159","OpeningPrice":"875.00","HighestPrice":"877.00","LowestPrice":"821.00","ClosingPrice":"823.00","Change":"-47.0000","Transaction":"24286"},{"Date":"1150515","Code":"1521","Name":"大億","TradeVolume":"28524","TradeValue":"699867","OpeningPrice":"24.50","HighestPrice":"24.65","LowestPrice":"24.50","ClosingPrice":"24.50","Change":"0.0000","Transaction":"36"},{"Date":"1150515","Code":"1522","Name":"堤維西","TradeVolume":"1748604","TradeValue":"52138564","OpeningPrice":"30.15","HighestPrice":"30.40","LowestPrice":"29.50","ClosingPrice":"29.50","Change":"-0.6500","Transaction":"1353"},{"Date":"1150515","Code":"1522A","Name":"堤維西甲特","TradeVolume":"6122","TradeValue":"306100","OpeningPrice":"50.00","HighestPrice":"50.00","LowestPrice":"50.00","ClosingPrice":"50.00","Change":"-0.1000","Transaction":"5"},{"Date":"1150515","Code":"1524","Name":"耿鼎","TradeVolume":"846850","TradeValue":"24400767","OpeningPrice":"28.85","HighestPrice":"29.25","LowestPrice":"28.50","ClosingPrice":"28.55","Change":"-0.2500","Transaction":"474"},{"Date":"1150515","Code":"1525","Name":"江申","TradeVolume":"101889","TradeValue":"5969674","OpeningPrice":"59.50","HighestPrice":"59.90","LowestPrice":"57.40","ClosingPrice":"59.70","Change":"-0.1000","Transaction":"157"},{"Date":"1150515","Code":"1526","Name":"日馳","TradeVolume":"175856","TradeValue":"2609985","OpeningPrice":"14.70","HighestPrice":"15.10","LowestPrice":"14.65","ClosingPrice":"14.70","Change":"0.0000","Transaction":"167"},{"Date":"1150515","Code":"1527","Name":"鑽全","TradeVolume":"426703","TradeValue":"13802304","OpeningPrice":"32.50","HighestPrice":"32.90","LowestPrice":"32.05","ClosingPrice":"32.05","Change":"-0.4500","Transaction":"526"},{"Date":"1150515","Code":"1528","Name":"恩德","TradeVolume":"4960318","TradeValue":"126657212","OpeningPrice":"25.25","HighestPrice":"26.35","LowestPrice":"25.00","ClosingPrice":"25.10","Change":"-0.1500","Transaction":"3036"},{"Date":"1150515","Code":"1529","Name":"樂事綠能","TradeVolume":"1626828","TradeValue":"33028914","OpeningPrice":"20.85","HighestPrice":"20.90","LowestPrice":"20.00","ClosingPrice":"20.00","Change":"-0.8500","Transaction":"1029"},{"Date":"1150515","Code":"1530","Name":"亞崴","TradeVolume":"91360","TradeValue":"2429239","OpeningPrice":"26.40","HighestPrice":"26.95","LowestPrice":"26.25","ClosingPrice":"26.95","Change":"0.5500","Transaction":"90"},{"Date":"1150515","Code":"1531","Name":"高林股","TradeVolume":"124220","TradeValue":"1559921","OpeningPrice":"12.60","HighestPrice":"12.65","LowestPrice":"12.50","ClosingPrice":"12.55","Change":"0.0000","Transaction":"91"},{"Date":"1150515","Code":"1532","Name":"勤美","TradeVolume":"1389761","TradeValue":"28744778","OpeningPrice":"20.40","HighestPrice":"21.20","LowestPrice":"20.35","ClosingPrice":"20.40","Change":"0.2000","Transaction":"702"},{"Date":"1150515","Code":"1533","Name":"車王電","TradeVolume":"648469","TradeValue":"22741097","OpeningPrice":"35.00","HighestPrice":"35.55","LowestPrice":"34.40","ClosingPrice":"34.40","Change":"-0.3000","Transaction":"491"},{"Date":"1150515","Code":"1535","Name":"中宇","TradeVolume":"77899","TradeValue":"3840924","OpeningPrice":"49.40","HighestPrice":"49.85","LowestPrice":"49.15","ClosingPrice":"49.25","Change":"-0.1500","Transaction":"85"},{"Date":"1150515","Code":"1536","Name":"和大","TradeVolume":"2808503","TradeValue":"146474672","OpeningPrice":"52.00","HighestPrice":"53.30","LowestPrice":"51.10","ClosingPrice":"51.40","Change":"0.1000","Transaction":"2091"},{"Date":"1150515","Code":"1537","Name":"廣隆","TradeVolume":"112484","TradeValue":"14142482","OpeningPrice":"125.00","HighestPrice":"126.50","LowestPrice":"125.00","ClosingPrice":"125.50","Change":"-0.5000","Transaction":"112"},{"Date":"1150515","Code":"1538","Name":"正峰","TradeVolume":"10532","TradeValue":"128893","OpeningPrice":"12.60","HighestPrice":"12.60","LowestPrice":"12.00","ClosingPrice":"12.40","Change":"0.0000","Transaction":"11"},{"Date":"1150515","Code":"1539","Name":"巨庭","TradeVolume":"110002","TradeValue":"1716330","OpeningPrice":"15.85","HighestPrice":"15.85","LowestPrice":"15.55","ClosingPrice":"15.55","Change":"0.0000","Transaction":"77"},{"Date":"1150515","Code":"1540","Name":"喬福","TradeVolume":"319935","TradeValue":"6679417","OpeningPrice":"20.60","HighestPrice":"21.30","LowestPrice":"20.60","ClosingPrice":"20.65","Change":"0.1500","Transaction":"255"},{"Date":"1150515","Code":"1541","Name":"錩泰","TradeVolume":"97075","TradeValue":"2043393","OpeningPrice":"21.60","HighestPrice":"21.65","LowestPrice":"20.55","ClosingPrice":"20.65","Change":"-1.1500","Transaction":"91"},{"Date":"1150515","Code":"1558","Name":"伸興","TradeVolume":"145686","TradeValue":"13112899","OpeningPrice":"91.40","HighestPrice":"91.40","LowestPrice":"89.60","ClosingPrice":"89.60","Change":"-0.9000","Transaction":"247"},{"Date":"1150515","Code":"1560","Name":"中砂","TradeVolume":"2485438","TradeValue":"1618950057","OpeningPrice":"675.00","HighestPrice":"680.00","LowestPrice":"634.00","ClosingPrice":"642.00","Change":"-8.0000","Transaction":"4959"},{"Date":"1150515","Code":"1563","Name":"巧新","TradeVolume":"866595","TradeValue":"39256604","OpeningPrice":"45.65","HighestPrice":"46.30","LowestPrice":"44.50","ClosingPrice":"44.75","Change":"-0.6500","Transaction":"854"},{"Date":"1150515","Code":"1568","Name":"倉佑","TradeVolume":"234733","TradeValue":"6743362","OpeningPrice":"28.80","HighestPrice":"29.05","LowestPrice":"28.35","ClosingPrice":"28.65","Change":"0.3000","Transaction":"174"},{"Date":"1150515","Code":"1582","Name":"信錦","TradeVolume":"12706443","TradeValue":"1313342783","OpeningPrice":"100.50","HighestPrice":"107.00","LowestPrice":"98.90","ClosingPrice":"99.40","Change":"1.6000","Transaction":"11016"},{"Date":"1150515","Code":"1583","Name":"程泰","TradeVolume":"126134","TradeValue":"6288572","OpeningPrice":"46.50","HighestPrice":"51.30","LowestPrice":"46.45","ClosingPrice":"48.15","Change":"1.4500","Transaction":"382"},{"Date":"1150515","Code":"1587","Name":"吉茂","TradeVolume":"496285","TradeValue":"14314978","OpeningPrice":"29.30","HighestPrice":"29.55","LowestPrice":"28.35","ClosingPrice":"28.50","Change":"-0.6000","Transaction":"428"},{"Date":"1150515","Code":"1590","Name":"亞德客-KY","TradeVolume":"1939058","TradeValue":"2828867459","OpeningPrice":"1475.00","HighestPrice":"1475.00","LowestPrice":"1430.00","ClosingPrice":"1465.00","Change":"0.0000","Transaction":"1417"},{"Date":"1150515","Code":"1597","Name":"直得","TradeVolume":"1396454","TradeValue":"254750534","OpeningPrice":"178.00","HighestPrice":"188.00","LowestPrice":"178.00","ClosingPrice":"179.50","Change":"-0.5000","Transaction":"1784"},{"Date":"1150515","Code":"1598","Name":"岱宇","TradeVolume":"198889","TradeValue":"3998971","OpeningPrice":"20.15","HighestPrice":"20.45","LowestPrice":"20.00","ClosingPrice":"20.10","Change":"-0.0500","Transaction":"153"},{"Date":"1150515","Code":"1603","Name":"華電","TradeVolume":"2325073","TradeValue":"70645643","OpeningPrice":"31.65","HighestPrice":"31.65","LowestPrice":"30.00","ClosingPrice":"30.00","Change":"-2.0500","Transaction":"1458"},{"Date":"1150515","Code":"1604","Name":"聲寶","TradeVolume":"325622","TradeValue":"7425910","OpeningPrice":"23.00","HighestPrice":"23.00","LowestPrice":"22.75","ClosingPrice":"22.80","Change":"-0.0500","Transaction":"305"},{"Date":"1150515","Code":"1605","Name":"華新","TradeVolume":"49836006","TradeValue":"1769942228","OpeningPrice":"36.05","HighestPrice":"36.35","LowestPrice":"34.75","ClosingPrice":"34.90","Change":"-0.7000","Transaction":"22554"},{"Date":"1150515","Code":"1608","Name":"華榮","TradeVolume":"3628614","TradeValue":"117722689","OpeningPrice":"33.00","HighestPrice":"33.45","LowestPrice":"31.70","ClosingPrice":"31.85","Change":"-1.1000","Transaction":"2365"},{"Date":"1150515","Code":"1609","Name":"大亞","TradeVolume":"4736048","TradeValue":"161011596","OpeningPrice":"34.45","HighestPrice":"34.80","LowestPrice":"33.30","ClosingPrice":"33.50","Change":"-0.6000","Transaction":"3193"},{"Date":"1150515","Code":"1611","Name":"中電","TradeVolume":"579058","TradeValue":"6440415","OpeningPrice":"11.20","HighestPrice":"11.30","LowestPrice":"11.00","ClosingPrice":"11.00","Change":"-0.2000","Transaction":"691"},{"Date":"1150515","Code":"1612","Name":"宏泰","TradeVolume":"840316","TradeValue":"30208072","OpeningPrice":"36.15","HighestPrice":"36.40","LowestPrice":"35.70","ClosingPrice":"35.80","Change":"-0.3500","Transaction":"572"},{"Date":"1150515","Code":"1614","Name":"三洋電","TradeVolume":"98101","TradeValue":"3061789","OpeningPrice":"31.15","HighestPrice":"31.45","LowestPrice":"31.00","ClosingPrice":"31.00","Change":"-0.1500","Transaction":"51"},{"Date":"1150515","Code":"1615","Name":"大山","TradeVolume":"168652","TradeValue":"7271030","OpeningPrice":"43.10","HighestPrice":"43.60","LowestPrice":"42.95","ClosingPrice":"43.00","Change":"-0.1000","Transaction":"189"},{"Date":"1150515","Code":"1616","Name":"億泰","TradeVolume":"1106201","TradeValue":"23414900","OpeningPrice":"21.60","HighestPrice":"21.75","LowestPrice":"20.70","ClosingPrice":"20.70","Change":"-0.8500","Transaction":"796"},{"Date":"1150515","Code":"1617","Name":"榮星","TradeVolume":"379743","TradeValue":"5530477","OpeningPrice":"14.95","HighestPrice":"14.95","LowestPrice":"14.30","ClosingPrice":"14.30","Change":"-0.5000","Transaction":"329"},{"Date":"1150515","Code":"1618","Name":"合機","TradeVolume":"672981","TradeValue":"25751270","OpeningPrice":"38.45","HighestPrice":"38.85","LowestPrice":"38.05","ClosingPrice":"38.10","Change":"-0.2000","Transaction":"455"},{"Date":"1150515","Code":"1623","Name":"大東電","TradeVolume":"431066","TradeValue":"100530982","OpeningPrice":"222.00","HighestPrice":"242.00","LowestPrice":"222.00","ClosingPrice":"229.50","Change":"7.5000","Transaction":"580"},{"Date":"1150515","Code":"1626","Name":"艾美特-KY","TradeVolume":"57880","TradeValue":"580950","OpeningPrice":"10.05","HighestPrice":"10.15","LowestPrice":"9.97","ClosingPrice":"10.00","Change":"0.0000","Transaction":"123"},{"Date":"1150515","Code":"1702","Name":"南僑","TradeVolume":"859211","TradeValue":"28155251","OpeningPrice":"33.05","HighestPrice":"33.05","LowestPrice":"32.35","ClosingPrice":"32.90","Change":"-0.6000","Transaction":"885"},{"Date":"1150515","Code":"1707","Name":"葡萄王","TradeVolume":"313780","TradeValue":"33824223","OpeningPrice":"108.50","HighestPrice":"108.50","LowestPrice":"107.00","ClosingPrice":"107.50","Change":"-1.0000","Transaction":"686"},{"Date":"1150515","Code":"1708","Name":"東鹼","TradeVolume":"2218495","TradeValue":"88253078","OpeningPrice":"40.45","HighestPrice":"40.45","LowestPrice":"39.40","ClosingPrice":"39.65","Change":"-0.8500","Transaction":"1806"},{"Date":"1150515","Code":"1709","Name":"和益","TradeVolume":"1121773","TradeValue":"20377213","OpeningPrice":"18.40","HighestPrice":"18.40","LowestPrice":"18.00","ClosingPrice":"18.20","Change":"-0.2000","Transaction":"584"},{"Date":"1150515","Code":"1710","Name":"東聯","TradeVolume":"4049481","TradeValue":"47321854","OpeningPrice":"12.00","HighestPrice":"12.05","LowestPrice":"11.45","ClosingPrice":"11.50","Change":"-0.4500","Transaction":"1563"},{"Date":"1150515","Code":"1711","Name":"永光","TradeVolume":"28674461","TradeValue":"1485979711","OpeningPrice":"52.00","HighestPrice":"53.70","LowestPrice":"49.60","ClosingPrice":"51.00","Change":"0.2000","Transaction":"17204"},{"Date":"1150515","Code":"1712","Name":"興農","TradeVolume":"945539","TradeValue":"38854388","OpeningPrice":"41.30","HighestPrice":"41.45","LowestPrice":"40.90","ClosingPrice":"40.90","Change":"-0.3500","Transaction":"779"},{"Date":"1150515","Code":"1713","Name":"國化","TradeVolume":"429532","TradeValue":"20620353","OpeningPrice":"47.80","HighestPrice":"48.50","LowestPrice":"47.50","ClosingPrice":"47.90","Change":"0.6000","Transaction":"276"},{"Date":"1150515","Code":"1714","Name":"和桐","TradeVolume":"4838247","TradeValue":"47935491","OpeningPrice":"10.05","HighestPrice":"10.10","LowestPrice":"9.81","ClosingPrice":"9.84","Change":"-0.1600","Transaction":"1510"},{"Date":"1150515","Code":"1717","Name":"長興","TradeVolume":"55335953","TradeValue":"4382689036","OpeningPrice":"80.90","HighestPrice":"82.30","LowestPrice":"77.00","ClosingPrice":"78.70","Change":"-0.9000","Transaction":"34523"},{"Date":"1150515","Code":"1718","Name":"中纖","TradeVolume":"5715247","TradeValue":"37107354","OpeningPrice":"6.70","HighestPrice":"6.72","LowestPrice":"6.35","ClosingPrice":"6.36","Change":"-0.3200","Transaction":"1910"},{"Date":"1150515","Code":"1720","Name":"生達","TradeVolume":"244840","TradeValue":"15084709","OpeningPrice":"62.10","HighestPrice":"62.10","LowestPrice":"61.20","ClosingPrice":"61.60","Change":"-0.2000","Transaction":"252"},{"Date":"1150515","Code":"1721","Name":"三晃","TradeVolume":"9987691","TradeValue":"313908134","OpeningPrice":"33.00","HighestPrice":"33.40","LowestPrice":"29.80","ClosingPrice":"31.40","Change":"-1.1000","Transaction":"11143"},{"Date":"1150515","Code":"1722","Name":"台肥","TradeVolume":"7484934","TradeValue":"345269311","OpeningPrice":"47.00","HighestPrice":"47.05","LowestPrice":"45.65","ClosingPrice":"45.75","Change":"-1.2500","Transaction":"4030"},{"Date":"1150515","Code":"1723","Name":"中碳","TradeVolume":"735795","TradeValue":"58712408","OpeningPrice":"81.30","HighestPrice":"81.30","LowestPrice":"79.10","ClosingPrice":"79.30","Change":"-1.4000","Transaction":"1071"},{"Date":"1150515","Code":"1725","Name":"元禎","TradeVolume":"162782","TradeValue":"5125687","OpeningPrice":"31.95","HighestPrice":"32.05","LowestPrice":"30.85","ClosingPrice":"31.00","Change":"-0.4500","Transaction":"144"},{"Date":"1150515","Code":"1726","Name":"永記","TradeVolume":"16221","TradeValue":"1249685","OpeningPrice":"77.80","HighestPrice":"77.80","LowestPrice":"76.60","ClosingPrice":"76.80","Change":"-0.4000","Transaction":"25"},{"Date":"1150515","Code":"1727","Name":"中華化","TradeVolume":"21498216","TradeValue":"1807049545","OpeningPrice":"80.20","HighestPrice":"87.40","LowestPrice":"77.10","ClosingPrice":"87.40","Change":"7.9000","Transaction":"13131"},{"Date":"1150515","Code":"1730","Name":"花仙子","TradeVolume":"36499","TradeValue":"1922045","OpeningPrice":"52.70","HighestPrice":"52.80","LowestPrice":"52.50","ClosingPrice":"52.60","Change":"-0.2000","Transaction":"84"},{"Date":"1150515","Code":"1731","Name":"美吾華","TradeVolume":"138585","TradeValue":"2987574","OpeningPrice":"21.55","HighestPrice":"21.60","LowestPrice":"21.50","ClosingPrice":"21.50","Change":"-0.0500","Transaction":"107"},{"Date":"1150515","Code":"1732","Name":"毛寶","TradeVolume":"157678","TradeValue":"4110500","OpeningPrice":"26.10","HighestPrice":"26.35","LowestPrice":"25.80","ClosingPrice":"26.15","Change":"-0.1500","Transaction":"158"},{"Date":"1150515","Code":"1733","Name":"五鼎","TradeVolume":"374908","TradeValue":"10923490","OpeningPrice":"29.00","HighestPrice":"29.60","LowestPrice":"28.70","ClosingPrice":"28.75","Change":"-0.0500","Transaction":"228"},{"Date":"1150515","Code":"1734","Name":"杏輝","TradeVolume":"263237","TradeValue":"8058258","OpeningPrice":"30.65","HighestPrice":"30.70","LowestPrice":"30.50","ClosingPrice":"30.60","Change":"-0.0500","Transaction":"347"},{"Date":"1150515","Code":"1735","Name":"日勝化","TradeVolume":"690206","TradeValue":"18333438","OpeningPrice":"27.00","HighestPrice":"27.45","LowestPrice":"25.80","ClosingPrice":"26.05","Change":"-0.6500","Transaction":"517"},{"Date":"1150515","Code":"1736","Name":"喬山","TradeVolume":"783134","TradeValue":"92566014","OpeningPrice":"118.50","HighestPrice":"121.50","LowestPrice":"115.50","ClosingPrice":"118.50","Change":"2.0000","Transaction":"599"},{"Date":"1150515","Code":"1737","Name":"臺鹽","TradeVolume":"166399","TradeValue":"5244295","OpeningPrice":"31.50","HighestPrice":"31.65","LowestPrice":"31.40","ClosingPrice":"31.45","Change":"-0.0500","Transaction":"204"},{"Date":"1150515","Code":"1752","Name":"南光","TradeVolume":"178688","TradeValue":"5885252","OpeningPrice":"33.20","HighestPrice":"33.20","LowestPrice":"32.70","ClosingPrice":"32.80","Change":"-0.2000","Transaction":"106"},{"Date":"1150515","Code":"1760","Name":"寶齡富錦","TradeVolume":"276881","TradeValue":"17016898","OpeningPrice":"61.80","HighestPrice":"62.20","LowestPrice":"61.00","ClosingPrice":"61.20","Change":"-0.6000","Transaction":"319"},{"Date":"1150515","Code":"1762","Name":"中化生","TradeVolume":"763316","TradeValue":"27774331","OpeningPrice":"37.00","HighestPrice":"37.75","LowestPrice":"35.50","ClosingPrice":"35.85","Change":"-1.1500","Transaction":"716"},{"Date":"1150515","Code":"1773","Name":"勝一","TradeVolume":"1273744","TradeValue":"224888134","OpeningPrice":"179.00","HighestPrice":"182.00","LowestPrice":"174.00","ClosingPrice":"175.50","Change":"-2.0000","Transaction":"2524"},{"Date":"1150515","Code":"1776","Name":"展宇","TradeVolume":"3474091","TradeValue":"68940578","OpeningPrice":"19.15","HighestPrice":"20.55","LowestPrice":"19.00","ClosingPrice":"19.00","Change":"0.3000","Transaction":"2407"},{"Date":"1150515","Code":"1783","Name":"和康生","TradeVolume":"88612","TradeValue":"3446491","OpeningPrice":"38.45","HighestPrice":"39.30","LowestPrice":"38.45","ClosingPrice":"39.30","Change":"1.0000","Transaction":"106"},{"Date":"1150515","Code":"1786","Name":"科妍","TradeVolume":"2137006","TradeValue":"119670566","OpeningPrice":"54.80","HighestPrice":"56.60","LowestPrice":"53.50","ClosingPrice":"56.00","Change":"4.5000","Transaction":"1790"},{"Date":"1150515","Code":"1789","Name":"神隆","TradeVolume":"566605","TradeValue":"10823149","OpeningPrice":"19.20","HighestPrice":"19.25","LowestPrice":"18.95","ClosingPrice":"19.10","Change":"-0.0500","Transaction":"332"},{"Date":"1150515","Code":"1795","Name":"美時","TradeVolume":"3964004","TradeValue":"772343336","OpeningPrice":"198.50","HighestPrice":"200.00","LowestPrice":"192.50","ClosingPrice":"193.00","Change":"-5.5000","Transaction":"6055"},{"Date":"1150515","Code":"1802","Name":"台玻","TradeVolume":"69667144","TradeValue":"4608575319","OpeningPrice":"67.20","HighestPrice":"68.60","LowestPrice":"64.60","ClosingPrice":"65.00","Change":"-1.9000","Transaction":"44197"},{"Date":"1150515","Code":"1805","Name":"寶徠","TradeVolume":"115269","TradeValue":"1168005","OpeningPrice":"10.25","HighestPrice":"10.25","LowestPrice":"10.10","ClosingPrice":"10.15","Change":"-0.1000","Transaction":"43"},{"Date":"1150515","Code":"1806","Name":"冠軍","TradeVolume":"376779","TradeValue":"3040929","OpeningPrice":"8.05","HighestPrice":"8.17","LowestPrice":"8.04","ClosingPrice":"8.05","Change":"-0.0400","Transaction":"274"},{"Date":"1150515","Code":"1808","Name":"潤隆","TradeVolume":"1266400","TradeValue":"37097100","OpeningPrice":"29.70","HighestPrice":"29.75","LowestPrice":"29.00","ClosingPrice":"29.05","Change":"-0.4000","Transaction":"1263"},{"Date":"1150515","Code":"1809","Name":"中釉","TradeVolume":"2679589","TradeValue":"105121593","OpeningPrice":"40.00","HighestPrice":"40.20","LowestPrice":"38.45","ClosingPrice":"38.60","Change":"-0.6500","Transaction":"2332"},{"Date":"1150515","Code":"1810","Name":"和成","TradeVolume":"3572292","TradeValue":"68351748","OpeningPrice":"18.90","HighestPrice":"19.40","LowestPrice":"18.80","ClosingPrice":"18.80","Change":"0.0500","Transaction":"1599"},{"Date":"1150515","Code":"1817","Name":"凱撒衛","TradeVolume":"111814","TradeValue":"4475390","OpeningPrice":"40.10","HighestPrice":"40.20","LowestPrice":"39.65","ClosingPrice":"39.65","Change":"0.2500","Transaction":"71"},{"Date":"1150515","Code":"1903","Name":"士紙","TradeVolume":"538898","TradeValue":"26316631","OpeningPrice":"47.60","HighestPrice":"49.60","LowestPrice":"47.60","ClosingPrice":"48.10","Change":"0.5500","Transaction":"378"},{"Date":"1150515","Code":"1904","Name":"正隆","TradeVolume":"8051328","TradeValue":"164121503","OpeningPrice":"20.00","HighestPrice":"20.75","LowestPrice":"19.90","ClosingPrice":"20.35","Change":"0.4000","Transaction":"4990"},{"Date":"1150515","Code":"1905","Name":"華紙","TradeVolume":"5607156","TradeValue":"68842893","OpeningPrice":"12.25","HighestPrice":"12.50","LowestPrice":"12.00","ClosingPrice":"12.00","Change":"-0.1000","Transaction":"2050"},{"Date":"1150515","Code":"1906","Name":"寶隆","TradeVolume":"55956","TradeValue":"599041","OpeningPrice":"10.80","HighestPrice":"10.85","LowestPrice":"10.60","ClosingPrice":"10.60","Change":"-0.1000","Transaction":"120"},{"Date":"1150515","Code":"1907","Name":"永豐餘","TradeVolume":"3443332","TradeValue":"87249558","OpeningPrice":"24.75","HighestPrice":"25.85","LowestPrice":"24.75","ClosingPrice":"25.00","Change":"0.5500","Transaction":"1879"},{"Date":"1150515","Code":"1909","Name":"榮成","TradeVolume":"2939791","TradeValue":"26682538","OpeningPrice":"8.93","HighestPrice":"9.24","LowestPrice":"8.93","ClosingPrice":"8.97","Change":"0.0200","Transaction":"1170"},{"Date":"1150515","Code":"2002","Name":"中鋼","TradeVolume":"37246255","TradeValue":"678314068","OpeningPrice":"18.30","HighestPrice":"18.30","LowestPrice":"18.15","ClosingPrice":"18.15","Change":"-0.1500","Transaction":"17316"},{"Date":"1150515","Code":"2002A","Name":"中鋼特","TradeVolume":"28883","TradeValue":"1113561","OpeningPrice":"38.60","HighestPrice":"38.60","LowestPrice":"38.50","ClosingPrice":"38.60","Change":"-0.0500","Transaction":"43"},{"Date":"1150515","Code":"2006","Name":"東和鋼鐵","TradeVolume":"1886006","TradeValue":"123438430","OpeningPrice":"66.10","HighestPrice":"66.20","LowestPrice":"65.00","ClosingPrice":"65.00","Change":"-1.1000","Transaction":"1815"},{"Date":"1150515","Code":"2007","Name":"燁興","TradeVolume":"553170","TradeValue":"3879774","OpeningPrice":"7.10","HighestPrice":"7.10","LowestPrice":"6.98","ClosingPrice":"6.98","Change":"-0.1000","Transaction":"238"},{"Date":"1150515","Code":"2008","Name":"高興昌","TradeVolume":"18581","TradeValue":"511025","OpeningPrice":"27.50","HighestPrice":"27.55","LowestPrice":"27.50","ClosingPrice":"27.50","Change":"0.0000","Transaction":"21"},{"Date":"1150515","Code":"2009","Name":"第一銅","TradeVolume":"3314316","TradeValue":"130562625","OpeningPrice":"40.95","HighestPrice":"40.95","LowestPrice":"38.80","ClosingPrice":"38.85","Change":"-1.7500","Transaction":"2719"},{"Date":"1150515","Code":"2010","Name":"春源","TradeVolume":"2959620","TradeValue":"67638784","OpeningPrice":"23.35","HighestPrice":"23.35","LowestPrice":"22.55","ClosingPrice":"22.75","Change":"-0.6000","Transaction":"1589"},{"Date":"1150515","Code":"2012","Name":"春雨","TradeVolume":"110401","TradeValue":"1642322","OpeningPrice":"14.80","HighestPrice":"15.35","LowestPrice":"14.50","ClosingPrice":"14.80","Change":"0.0000","Transaction":"160"},{"Date":"1150515","Code":"2013","Name":"中鋼構","TradeVolume":"173926","TradeValue":"7367307","OpeningPrice":"42.55","HighestPrice":"42.70","LowestPrice":"42.05","ClosingPrice":"42.05","Change":"-0.4500","Transaction":"215"},{"Date":"1150515","Code":"2014","Name":"中鴻","TradeVolume":"5148374","TradeValue":"90346453","OpeningPrice":"17.95","HighestPrice":"17.95","LowestPrice":"17.20","ClosingPrice":"17.30","Change":"-0.6000","Transaction":"2426"},{"Date":"1150515","Code":"2015","Name":"豐興","TradeVolume":"212172","TradeValue":"13291422","OpeningPrice":"63.10","HighestPrice":"63.20","LowestPrice":"62.40","ClosingPrice":"62.60","Change":"-0.5000","Transaction":"274"},{"Date":"1150515","Code":"2017","Name":"官田鋼","TradeVolume":"928723","TradeValue":"8015256","OpeningPrice":"8.78","HighestPrice":"8.78","LowestPrice":"8.50","ClosingPrice":"8.50","Change":"-0.2200","Transaction":"444"},{"Date":"1150515","Code":"2020","Name":"美亞","TradeVolume":"874382","TradeValue":"18841272","OpeningPrice":"21.80","HighestPrice":"21.95","LowestPrice":"21.35","ClosingPrice":"21.40","Change":"-0.4000","Transaction":"646"},{"Date":"1150515","Code":"2022","Name":"聚亨","TradeVolume":"1608055","TradeValue":"12384628","OpeningPrice":"7.95","HighestPrice":"7.95","LowestPrice":"7.60","ClosingPrice":"7.64","Change":"-0.2600","Transaction":"979"},{"Date":"1150515","Code":"2023","Name":"燁輝","TradeVolume":"4829769","TradeValue":"66750029","OpeningPrice":"13.95","HighestPrice":"13.95","LowestPrice":"13.65","ClosingPrice":"13.90","Change":"-0.0500","Transaction":"980"},{"Date":"1150515","Code":"2024","Name":"志聯","TradeVolume":"33297","TradeValue":"446162","OpeningPrice":"13.40","HighestPrice":"13.50","LowestPrice":"13.10","ClosingPrice":"13.10","Change":"-0.3000","Transaction":"74"},{"Date":"1150515","Code":"2025","Name":"千興","TradeVolume":"686422","TradeValue":"8148354","OpeningPrice":"12.00","HighestPrice":"12.40","LowestPrice":"11.60","ClosingPrice":"11.60","Change":"-0.6000","Transaction":"404"},{"Date":"1150515","Code":"2027","Name":"大成鋼","TradeVolume":"47747482","TradeValue":"1923045785","OpeningPrice":"40.05","HighestPrice":"41.20","LowestPrice":"39.75","ClosingPrice":"39.85","Change":"0.0500","Transaction":"18930"},{"Date":"1150515","Code":"2028","Name":"威致","TradeVolume":"225229","TradeValue":"3705312","OpeningPrice":"17.00","HighestPrice":"17.00","LowestPrice":"16.30","ClosingPrice":"16.30","Change":"-0.3500","Transaction":"154"},{"Date":"1150515","Code":"2029","Name":"盛餘","TradeVolume":"214216","TradeValue":"4311121","OpeningPrice":"20.35","HighestPrice":"20.35","LowestPrice":"20.00","ClosingPrice":"20.15","Change":"0.0000","Transaction":"135"},{"Date":"1150515","Code":"2030","Name":"彰源","TradeVolume":"2721171","TradeValue":"47410825","OpeningPrice":"17.80","HighestPrice":"17.80","LowestPrice":"17.20","ClosingPrice":"17.30","Change":"-0.6500","Transaction":"2488"},{"Date":"1150515","Code":"2031","Name":"新光鋼","TradeVolume":"764084","TradeValue":"29451285","OpeningPrice":"38.75","HighestPrice":"38.95","LowestPrice":"38.25","ClosingPrice":"38.40","Change":"-0.2500","Transaction":"580"},{"Date":"1150515","Code":"2032","Name":"新鋼","TradeVolume":"505914","TradeValue":"8452188","OpeningPrice":"17.20","HighestPrice":"17.20","LowestPrice":"16.45","ClosingPrice":"16.55","Change":"-0.3500","Transaction":"291"},{"Date":"1150515","Code":"2033","Name":"佳大","TradeVolume":"133349","TradeValue":"1977491","OpeningPrice":"14.80","HighestPrice":"14.90","LowestPrice":"14.75","ClosingPrice":"14.85","Change":"-0.1500","Transaction":"60"},{"Date":"1150515","Code":"2034","Name":"允強","TradeVolume":"1667821","TradeValue":"33266858","OpeningPrice":"20.00","HighestPrice":"20.15","LowestPrice":"19.80","ClosingPrice":"19.85","Change":"-0.1000","Transaction":"754"},{"Date":"1150515","Code":"2038","Name":"海光","TradeVolume":"328777","TradeValue":"4400365","OpeningPrice":"13.60","HighestPrice":"13.60","LowestPrice":"13.25","ClosingPrice":"13.25","Change":"-0.2500","Transaction":"254"},{"Date":"1150515","Code":"2049","Name":"上銀","TradeVolume":"11850863","TradeValue":"4635576434","OpeningPrice":"381.50","HighestPrice":"399.00","LowestPrice":"378.00","ClosingPrice":"392.50","Change":"18.0000","Transaction":"14747"},{"Date":"1150515","Code":"2059","Name":"川湖","TradeVolume":"275815","TradeValue":"1357175045","OpeningPrice":"5160.00","HighestPrice":"5160.00","LowestPrice":"4725.00","ClosingPrice":"4860.00","Change":"-150.0000","Transaction":"4535"},{"Date":"1150515","Code":"2062","Name":"橋椿","TradeVolume":"672722","TradeValue":"12972342","OpeningPrice":"19.65","HighestPrice":"19.70","LowestPrice":"19.05","ClosingPrice":"19.10","Change":"-0.5000","Transaction":"492"},{"Date":"1150515","Code":"2069","Name":"運錩","TradeVolume":"453035","TradeValue":"9006273","OpeningPrice":"20.20","HighestPrice":"20.20","LowestPrice":"19.60","ClosingPrice":"19.70","Change":"-0.3000","Transaction":"245"},{"Date":"1150515","Code":"2072","Name":"世紀風電","TradeVolume":"1623924","TradeValue":"293309583","OpeningPrice":"172.00","HighestPrice":"186.00","LowestPrice":"170.00","ClosingPrice":"180.00","Change":"8.5000","Transaction":"1929"},{"Date":"1150515","Code":"2101","Name":"南港","TradeVolume":"3463985","TradeValue":"109604884","OpeningPrice":"32.75","HighestPrice":"32.75","LowestPrice":"31.00","ClosingPrice":"31.15","Change":"-1.4000","Transaction":"4234"},{"Date":"1150515","Code":"2102","Name":"泰豐","TradeVolume":"459710","TradeValue":"8358332","OpeningPrice":"18.10","HighestPrice":"18.45","LowestPrice":"18.05","ClosingPrice":"18.15","Change":"0.0000","Transaction":"337"},{"Date":"1150515","Code":"2103","Name":"台橡","TradeVolume":"7747420","TradeValue":"165145821","OpeningPrice":"22.20","HighestPrice":"22.20","LowestPrice":"20.75","ClosingPrice":"20.75","Change":"-1.2500","Transaction":"3248"},{"Date":"1150515","Code":"2104","Name":"國際中橡","TradeVolume":"5989620","TradeValue":"58506894","OpeningPrice":"9.94","HighestPrice":"9.95","LowestPrice":"9.68","ClosingPrice":"9.72","Change":"-0.2200","Transaction":"2248"},{"Date":"1150515","Code":"2105","Name":"正新","TradeVolume":"15480199","TradeValue":"503512939","OpeningPrice":"32.10","HighestPrice":"33.00","LowestPrice":"31.80","ClosingPrice":"32.40","Change":"0.5000","Transaction":"6945"},{"Date":"1150515","Code":"2106","Name":"建大","TradeVolume":"915814","TradeValue":"15387244","OpeningPrice":"16.85","HighestPrice":"17.00","LowestPrice":"16.60","ClosingPrice":"16.65","Change":"-0.2000","Transaction":"704"},{"Date":"1150515","Code":"2107","Name":"厚生","TradeVolume":"507728","TradeValue":"12876057","OpeningPrice":"25.55","HighestPrice":"25.55","LowestPrice":"25.10","ClosingPrice":"25.20","Change":"-0.2500","Transaction":"311"},{"Date":"1150515","Code":"2108","Name":"南帝","TradeVolume":"1517350","TradeValue":"41468295","OpeningPrice":"27.90","HighestPrice":"27.90","LowestPrice":"26.90","ClosingPrice":"27.00","Change":"-0.6500","Transaction":"917"},{"Date":"1150515","Code":"2109","Name":"華豐","TradeVolume":"146484","TradeValue":"2056354","OpeningPrice":"14.05","HighestPrice":"14.05","LowestPrice":"14.00","ClosingPrice":"14.00","Change":"0.0000","Transaction":"86"},{"Date":"1150515","Code":"2114","Name":"鑫永銓","TradeVolume":"94020","TradeValue":"8360445","OpeningPrice":"88.50","HighestPrice":"89.60","LowestPrice":"88.40","ClosingPrice":"88.40","Change":"0.4000","Transaction":"107"},{"Date":"1150515","Code":"2115","Name":"六暉-KY","TradeVolume":"296193","TradeValue":"5951362","OpeningPrice":"20.35","HighestPrice":"20.40","LowestPrice":"19.90","ClosingPrice":"20.00","Change":"-0.4500","Transaction":"162"},{"Date":"1150515","Code":"2201","Name":"裕隆","TradeVolume":"3742762","TradeValue":"102112027","OpeningPrice":"27.45","HighestPrice":"27.65","LowestPrice":"26.85","ClosingPrice":"26.90","Change":"-0.4000","Transaction":"2117"},{"Date":"1150515","Code":"2204","Name":"中華","TradeVolume":"1696823","TradeValue":"88508263","OpeningPrice":"52.50","HighestPrice":"52.60","LowestPrice":"51.90","ClosingPrice":"52.00","Change":"-0.2000","Transaction":"1319"},{"Date":"1150515","Code":"2206","Name":"三陽工業","TradeVolume":"1497027","TradeValue":"87861707","OpeningPrice":"58.70","HighestPrice":"58.80","LowestPrice":"58.50","ClosingPrice":"58.70","Change":"0.2000","Transaction":"750"},{"Date":"1150515","Code":"2207","Name":"和泰車","TradeVolume":"330579","TradeValue":"153646032","OpeningPrice":"468.50","HighestPrice":"468.50","LowestPrice":"462.50","ClosingPrice":"468.00","Change":"-0.5000","Transaction":"1289"},{"Date":"1150515","Code":"2208","Name":"台船","TradeVolume":"6029090","TradeValue":"117125431","OpeningPrice":"19.90","HighestPrice":"19.90","LowestPrice":"19.05","ClosingPrice":"19.15","Change":"-0.6000","Transaction":"3214"},{"Date":"1150515","Code":"2211","Name":"長榮鋼","TradeVolume":"1705941","TradeValue":"160014442","OpeningPrice":"96.10","HighestPrice":"96.10","LowestPrice":"92.80","ClosingPrice":"93.90","Change":"-2.9000","Transaction":"1616"},{"Date":"1150515","Code":"2227","Name":"裕日車","TradeVolume":"70147","TradeValue":"3471971","OpeningPrice":"49.50","HighestPrice":"49.95","LowestPrice":"49.00","ClosingPrice":"49.00","Change":"-0.5000","Transaction":"150"},{"Date":"1150515","Code":"2228","Name":"劍麟","TradeVolume":"252031","TradeValue":"20911068","OpeningPrice":"83.10","HighestPrice":"84.50","LowestPrice":"82.10","ClosingPrice":"82.20","Change":"-0.8000","Transaction":"332"},{"Date":"1150515","Code":"2231","Name":"為升","TradeVolume":"736883","TradeValue":"79883549","OpeningPrice":"107.00","HighestPrice":"111.50","LowestPrice":"106.00","ClosingPrice":"106.50","Change":"-0.5000","Transaction":"553"},{"Date":"1150515","Code":"2233","Name":"宇隆","TradeVolume":"780964","TradeValue":"227830467","OpeningPrice":"290.00","HighestPrice":"298.00","LowestPrice":"283.50","ClosingPrice":"295.00","Change":"12.5000","Transaction":"963"},{"Date":"1150515","Code":"2236","Name":"百達-KY","TradeVolume":"396964","TradeValue":"54127043","OpeningPrice":"139.00","HighestPrice":"140.00","LowestPrice":"133.00","ClosingPrice":"133.50","Change":"-5.0000","Transaction":"624"},{"Date":"1150515","Code":"2239","Name":"英利-KY","TradeVolume":"207365","TradeValue":"4382103","OpeningPrice":"21.90","HighestPrice":"21.90","LowestPrice":"20.90","ClosingPrice":"21.40","Change":"-0.2000","Transaction":"142"},{"Date":"1150515","Code":"2241","Name":"艾姆勒","TradeVolume":"3588698","TradeValue":"126364124","OpeningPrice":"32.55","HighestPrice":"36.10","LowestPrice":"32.40","ClosingPrice":"34.30","Change":"1.4500","Transaction":"2334"},{"Date":"1150515","Code":"2243","Name":"宏旭-KY","TradeVolume":"526636","TradeValue":"11149677","OpeningPrice":"21.40","HighestPrice":"21.75","LowestPrice":"20.90","ClosingPrice":"21.20","Change":"0.2000","Transaction":"311"},{"Date":"1150515","Code":"2247","Name":"汎德永業","TradeVolume":"104556","TradeValue":"21708837","OpeningPrice":"208.00","HighestPrice":"209.00","LowestPrice":"206.50","ClosingPrice":"207.00","Change":"-1.0000","Transaction":"296"},{"Date":"1150515","Code":"2248","Name":"華勝-KY","TradeVolume":"46249","TradeValue":"2509808","OpeningPrice":"54.40","HighestPrice":"55.40","LowestPrice":"53.60","ClosingPrice":"54.10","Change":"-0.6000","Transaction":"38"},{"Date":"1150515","Code":"2250","Name":"IKKA-KY","TradeVolume":"85255","TradeValue":"5331159","OpeningPrice":"62.60","HighestPrice":"63.70","LowestPrice":"62.00","ClosingPrice":"62.00","Change":"-0.5000","Transaction":"102"},{"Date":"1150515","Code":"2254","Name":"巨鎧精密-創","TradeVolume":"120000","TradeValue":"6940100","OpeningPrice":"58.50","HighestPrice":"60.00","LowestPrice":"55.70","ClosingPrice":"58.40","Change":"-0.1000","Transaction":"77"},{"Date":"1150515","Code":"2258","Name":"鴻華先進-創","TradeVolume":"812363","TradeValue":"22651331","OpeningPrice":"28.70","HighestPrice":"28.70","LowestPrice":"27.35","ClosingPrice":"27.40","Change":"-0.8000","Transaction":"528"},{"Date":"1150515","Code":"2301","Name":"光寶科","TradeVolume":"41395447","TradeValue":"8688190345","OpeningPrice":"213.00","HighestPrice":"218.50","LowestPrice":"203.50","ClosingPrice":"204.50","Change":"-2.5000","Transaction":"33415"},{"Date":"1150515","Code":"2302","Name":"麗正","TradeVolume":"8912594","TradeValue":"229171210","OpeningPrice":"25.25","HighestPrice":"26.90","LowestPrice":"24.50","ClosingPrice":"24.80","Change":"-0.4500","Transaction":"4618"},{"Date":"1150515","Code":"2303","Name":"聯電","TradeVolume":"413940731","TradeValue":"46755442495","OpeningPrice":"112.00","HighestPrice":"118.00","LowestPrice":"108.00","ClosingPrice":"110.00","Change":"2.0000","Transaction":"165215"},{"Date":"1150515","Code":"2305","Name":"全友","TradeVolume":"1993654","TradeValue":"32879291","OpeningPrice":"16.60","HighestPrice":"16.85","LowestPrice":"16.20","ClosingPrice":"16.40","Change":"0.0500","Transaction":"959"},{"Date":"1150515","Code":"2308","Name":"台達電","TradeVolume":"12351492","TradeValue":"26066325120","OpeningPrice":"2185.00","HighestPrice":"2195.00","LowestPrice":"2075.00","ClosingPrice":"2075.00","Change":"-80.0000","Transaction":"97389"},{"Date":"1150515","Code":"2312","Name":"金寶","TradeVolume":"20807681","TradeValue":"586595353","OpeningPrice":"28.45","HighestPrice":"28.85","LowestPrice":"27.70","ClosingPrice":"27.85","Change":"-0.4000","Transaction":"9799"},{"Date":"1150515","Code":"2313","Name":"華通","TradeVolume":"47185712","TradeValue":"11339806569","OpeningPrice":"251.50","HighestPrice":"251.50","LowestPrice":"234.00","ClosingPrice":"235.50","Change":"-10.0000","Transaction":"60582"},{"Date":"1150515","Code":"2314","Name":"台揚","TradeVolume":"297770","TradeValue":"3764687","OpeningPrice":"12.85","HighestPrice":"13.20","LowestPrice":"12.35","ClosingPrice":"12.35","Change":"-0.2500","Transaction":"235"},{"Date":"1150515","Code":"2316","Name":"楠梓電","TradeVolume":"7841494","TradeValue":"1048917849","OpeningPrice":"136.50","HighestPrice":"138.50","LowestPrice":"129.00","ClosingPrice":"129.50","Change":"-4.5000","Transaction":"6586"},{"Date":"1150515","Code":"2317","Name":"鴻海","TradeVolume":"138413483","TradeValue":"35053027233","OpeningPrice":"249.00","HighestPrice":"260.00","LowestPrice":"247.00","ClosingPrice":"248.50","Change":"4.0000","Transaction":"106675"},{"Date":"1150515","Code":"2321","Name":"東訊","TradeVolume":"5804","TradeValue":"73718","OpeningPrice":"12.55","HighestPrice":"12.85","LowestPrice":"12.55","ClosingPrice":"12.60","Change":"-0.2000","Transaction":"14"},{"Date":"1150515","Code":"2323","Name":"中環","TradeVolume":"12266304","TradeValue":"122290209","OpeningPrice":"10.10","HighestPrice":"10.30","LowestPrice":"9.72","ClosingPrice":"9.76","Change":"-0.2400","Transaction":"3227"},{"Date":"1150515","Code":"2324","Name":"仁寶","TradeVolume":"119387852","TradeValue":"3441644668","OpeningPrice":"29.80","HighestPrice":"29.90","LowestPrice":"28.40","ClosingPrice":"28.65","Change":"-1.6000","Transaction":"46715"},{"Date":"1150515","Code":"2327","Name":"國巨*","TradeVolume":"116741355","TradeValue":"54791674424","OpeningPrice":"462.00","HighestPrice":"492.50","LowestPrice":"447.50","ClosingPrice":"455.50","Change":"-6.5000","Transaction":"106630"},{"Date":"1150515","Code":"2328","Name":"廣宇","TradeVolume":"9036710","TradeValue":"466171524","OpeningPrice":"51.60","HighestPrice":"53.20","LowestPrice":"50.50","ClosingPrice":"50.90","Change":"-0.9000","Transaction":"6086"},{"Date":"1150515","Code":"2329","Name":"華泰","TradeVolume":"12199598","TradeValue":"699374035","OpeningPrice":"59.00","HighestPrice":"59.00","LowestPrice":"55.60","ClosingPrice":"56.50","Change":"-1.7000","Transaction":"8220"},{"Date":"1150515","Code":"2330","Name":"台積電","TradeVolume":"34360513","TradeValue":"78454021723","OpeningPrice":"2310.00","HighestPrice":"2325.00","LowestPrice":"2250.00","ClosingPrice":"2265.00","Change":"-5.0000","Transaction":"129447"},{"Date":"1150515","Code":"2331","Name":"精英","TradeVolume":"3134171","TradeValue":"61540137","OpeningPrice":"20.00","HighestPrice":"20.10","LowestPrice":"19.30","ClosingPrice":"19.35","Change":"-0.5500","Transaction":"1631"},{"Date":"1150515","Code":"2332","Name":"友訊","TradeVolume":"3732589","TradeValue":"51213578","OpeningPrice":"13.85","HighestPrice":"14.00","LowestPrice":"13.45","ClosingPrice":"13.80","Change":"0.0500","Transaction":"1171"},{"Date":"1150515","Code":"2337","Name":"旺宏","TradeVolume":"129725442","TradeValue":"21320075850","OpeningPrice":"168.00","HighestPrice":"168.50","LowestPrice":"161.50","ClosingPrice":"162.50","Change":"-6.5000","Transaction":"104729"},{"Date":"1150515","Code":"2338","Name":"光罩","TradeVolume":"4470709","TradeValue":"215307343","OpeningPrice":"48.35","HighestPrice":"49.20","LowestPrice":"47.15","ClosingPrice":"47.90","Change":"-0.2500","Transaction":"3255"},{"Date":"1150515","Code":"2340","Name":"台亞","TradeVolume":"7054503","TradeValue":"249188109","OpeningPrice":"36.65","HighestPrice":"36.75","LowestPrice":"34.55","ClosingPrice":"34.80","Change":"-1.5500","Transaction":"4494"},{"Date":"1150515","Code":"2342","Name":"茂矽","TradeVolume":"6889946","TradeValue":"284490370","OpeningPrice":"42.80","HighestPrice":"43.20","LowestPrice":"40.00","ClosingPrice":"40.45","Change":"-1.7000","Transaction":"5343"},{"Date":"1150515","Code":"2344","Name":"華邦電","TradeVolume":"348302189","TradeValue":"45582895836","OpeningPrice":"132.50","HighestPrice":"136.50","LowestPrice":"127.50","ClosingPrice":"129.50","Change":"-4.5000","Transaction":"174568"},{"Date":"1150515","Code":"2345","Name":"智邦","TradeVolume":"7039823","TradeValue":"17949880315","OpeningPrice":"2640.00","HighestPrice":"2640.00","LowestPrice":"2500.00","ClosingPrice":"2505.00","Change":"-170.0000","Transaction":"20540"},{"Date":"1150515","Code":"2347","Name":"聯強","TradeVolume":"4319728","TradeValue":"360023034","OpeningPrice":"84.00","HighestPrice":"84.30","LowestPrice":"82.40","ClosingPrice":"82.40","Change":"-0.9000","Transaction":"2990"},{"Date":"1150515","Code":"2348","Name":"海悅","TradeVolume":"410267","TradeValue":"28698987","OpeningPrice":"70.00","HighestPrice":"71.70","LowestPrice":"69.20","ClosingPrice":"69.50","Change":"-0.2000","Transaction":"482"},{"Date":"1150515","Code":"2348A","Name":"海悅甲特","TradeVolume":"49117","TradeValue":"1861522","OpeningPrice":"37.95","HighestPrice":"37.95","LowestPrice":"37.85","ClosingPrice":"37.85","Change":"-0.1000","Transaction":"17"},{"Date":"1150515","Code":"2349","Name":"錸德","TradeVolume":"3823705","TradeValue":"47878789","OpeningPrice":"12.70","HighestPrice":"12.85","LowestPrice":"12.30","ClosingPrice":"12.35","Change":"-0.2500","Transaction":"1475"},{"Date":"1150515","Code":"2351","Name":"順德","TradeVolume":"6262482","TradeValue":"1148735077","OpeningPrice":"181.00","HighestPrice":"191.50","LowestPrice":"178.00","ClosingPrice":"180.00","Change":"-2.0000","Transaction":"6234"},{"Date":"1150515","Code":"2352","Name":"佳世達","TradeVolume":"5297872","TradeValue":"135606386","OpeningPrice":"25.80","HighestPrice":"26.25","LowestPrice":"25.15","ClosingPrice":"25.20","Change":"-0.4000","Transaction":"3607"},{"Date":"1150515","Code":"2353","Name":"宏碁","TradeVolume":"22918037","TradeValue":"639551765","OpeningPrice":"28.00","HighestPrice":"28.15","LowestPrice":"27.60","ClosingPrice":"27.70","Change":"-0.3000","Transaction":"8489"},{"Date":"1150515","Code":"2354","Name":"鴻準","TradeVolume":"22400269","TradeValue":"1346940066","OpeningPrice":"59.90","HighestPrice":"61.70","LowestPrice":"58.80","ClosingPrice":"59.40","Change":"0.4000","Transaction":"14093"},{"Date":"1150515","Code":"2355","Name":"敬鵬","TradeVolume":"27463681","TradeValue":"1476561315","OpeningPrice":"56.00","HighestPrice":"56.50","LowestPrice":"51.70","ClosingPrice":"52.50","Change":"-1.4000","Transaction":"16682"},{"Date":"1150515","Code":"2356","Name":"英業達","TradeVolume":"51211242","TradeValue":"2748154495","OpeningPrice":"54.40","HighestPrice":"55.30","LowestPrice":"51.90","ClosingPrice":"52.20","Change":"-1.0000","Transaction":"27534"},{"Date":"1150515","Code":"2357","Name":"華碩","TradeVolume":"6804649","TradeValue":"4446181723","OpeningPrice":"681.00","HighestPrice":"682.00","LowestPrice":"638.00","ClosingPrice":"641.00","Change":"-38.0000","Transaction":"17020"},{"Date":"1150515","Code":"2359","Name":"所羅門","TradeVolume":"10519281","TradeValue":"1392946678","OpeningPrice":"124.50","HighestPrice":"135.00","LowestPrice":"124.50","ClosingPrice":"135.00","Change":"12.0000","Transaction":"9364"},{"Date":"1150515","Code":"2360","Name":"致茂","TradeVolume":"3109146","TradeValue":"7020791020","OpeningPrice":"2345.00","HighestPrice":"2350.00","LowestPrice":"2210.00","ClosingPrice":"2240.00","Change":"-20.0000","Transaction":"6625"},{"Date":"1150515","Code":"2362","Name":"藍天","TradeVolume":"712005","TradeValue":"27646626","OpeningPrice":"39.15","HighestPrice":"39.45","LowestPrice":"38.45","ClosingPrice":"38.60","Change":"-0.5000","Transaction":"694"},{"Date":"1150515","Code":"2363","Name":"矽統","TradeVolume":"29878010","TradeValue":"1851137460","OpeningPrice":"63.10","HighestPrice":"64.30","LowestPrice":"59.70","ClosingPrice":"60.50","Change":"-2.5000","Transaction":"19847"},{"Date":"1150515","Code":"2364","Name":"倫飛","TradeVolume":"342663","TradeValue":"23490858","OpeningPrice":"69.40","HighestPrice":"71.00","LowestPrice":"66.80","ClosingPrice":"66.90","Change":"-2.1000","Transaction":"1303"},{"Date":"1150515","Code":"2365","Name":"昆盈","TradeVolume":"12153138","TradeValue":"447992103","OpeningPrice":"35.30","HighestPrice":"37.75","LowestPrice":"35.30","ClosingPrice":"36.65","Change":"1.3500","Transaction":"6378"},{"Date":"1150515","Code":"2367","Name":"燿華","TradeVolume":"46278712","TradeValue":"2911307230","OpeningPrice":"65.60","HighestPrice":"66.00","LowestPrice":"60.90","ClosingPrice":"61.80","Change":"-3.2000","Transaction":"36962"},{"Date":"1150515","Code":"2368","Name":"金像電","TradeVolume":"7370631","TradeValue":"9846594245","OpeningPrice":"1450.00","HighestPrice":"1455.00","LowestPrice":"1290.00","ClosingPrice":"1290.00","Change":"-140.0000","Transaction":"33663"},{"Date":"1150515","Code":"2369","Name":"菱生","TradeVolume":"7720999","TradeValue":"230688403","OpeningPrice":"30.50","HighestPrice":"30.55","LowestPrice":"29.35","ClosingPrice":"29.70","Change":"-0.5500","Transaction":"4652"},{"Date":"1150515","Code":"2371","Name":"大同","TradeVolume":"17852241","TradeValue":"524287129","OpeningPrice":"29.10","HighestPrice":"29.85","LowestPrice":"29.00","ClosingPrice":"29.15","Change":"0.1500","Transaction":"7414"},{"Date":"1150515","Code":"2373","Name":"震旦行","TradeVolume":"34079","TradeValue":"1903871","OpeningPrice":"56.20","HighestPrice":"56.20","LowestPrice":"55.70","ClosingPrice":"55.80","Change":"0.1000","Transaction":"70"},{"Date":"1150515","Code":"2374","Name":"佳能","TradeVolume":"33320185","TradeValue":"2783983376","OpeningPrice":"81.70","HighestPrice":"85.50","LowestPrice":"81.20","ClosingPrice":"82.20","Change":"1.9000","Transaction":"21915"},{"Date":"1150515","Code":"2375","Name":"凱美","TradeVolume":"21501438","TradeValue":"2239541508","OpeningPrice":"100.00","HighestPrice":"110.50","LowestPrice":"99.40","ClosingPrice":"99.40","Change":"-1.6000","Transaction":"15807"},{"Date":"1150515","Code":"2376","Name":"技嘉","TradeVolume":"20435886","TradeValue":"6661254818","OpeningPrice":"330.00","HighestPrice":"332.00","LowestPrice":"315.00","ClosingPrice":"326.50","Change":"-0.5000","Transaction":"17443"},{"Date":"1150515","Code":"2377","Name":"微星","TradeVolume":"44028653","TradeValue":"4997006692","OpeningPrice":"115.00","HighestPrice":"117.50","LowestPrice":"110.00","ClosingPrice":"112.00","Change":"-5.0000","Transaction":"34215"},{"Date":"1150515","Code":"2379","Name":"瑞昱","TradeVolume":"7152480","TradeValue":"3920043643","OpeningPrice":"577.00","HighestPrice":"583.00","LowestPrice":"536.00","ClosingPrice":"536.00","Change":"-38.0000","Transaction":"9335"},{"Date":"1150515","Code":"2380","Name":"虹光","TradeVolume":"1452221","TradeValue":"9299807","OpeningPrice":"6.40","HighestPrice":"6.44","LowestPrice":"6.34","ClosingPrice":"6.40","Change":"0.5400","Transaction":"558"},{"Date":"1150515","Code":"2382","Name":"廣達","TradeVolume":"66013746","TradeValue":"20429542128","OpeningPrice":"310.00","HighestPrice":"317.00","LowestPrice":"305.00","ClosingPrice":"306.00","Change":"-28.5000","Transaction":"76407"},{"Date":"1150515","Code":"2383","Name":"台光電","TradeVolume":"2616036","TradeValue":"12454482490","OpeningPrice":"4960.00","HighestPrice":"5020.00","LowestPrice":"4615.00","ClosingPrice":"4615.00","Change":"-305.0000","Transaction":"32960"},{"Date":"1150515","Code":"2385","Name":"群光","TradeVolume":"4621851","TradeValue":"575407989","OpeningPrice":"127.00","HighestPrice":"127.00","LowestPrice":"123.00","ClosingPrice":"123.50","Change":"-3.0000","Transaction":"3616"},{"Date":"1150515","Code":"2387","Name":"精元","TradeVolume":"760499","TradeValue":"29208940","OpeningPrice":"38.55","HighestPrice":"38.85","LowestPrice":"38.00","ClosingPrice":"38.20","Change":"-0.3500","Transaction":"643"},{"Date":"1150515","Code":"2388","Name":"威盛","TradeVolume":"21208864","TradeValue":"1648927778","OpeningPrice":"76.00","HighestPrice":"80.70","LowestPrice":"74.50","ClosingPrice":"75.40","Change":"-0.4000","Transaction":"14886"},{"Date":"1150515","Code":"2390","Name":"云辰","TradeVolume":"1481820","TradeValue":"14750337","OpeningPrice":"10.05","HighestPrice":"10.20","LowestPrice":"9.70","ClosingPrice":"9.74","Change":"-0.2600","Transaction":"970"},{"Date":"1150515","Code":"2392","Name":"正崴","TradeVolume":"15310011","TradeValue":"506600210","OpeningPrice":"32.30","HighestPrice":"34.20","LowestPrice":"32.30","ClosingPrice":"33.80","Change":"-0.6000","Transaction":"8175"},{"Date":"1150515","Code":"2393","Name":"億光","TradeVolume":"7588623","TradeValue":"481354239","OpeningPrice":"65.60","HighestPrice":"65.70","LowestPrice":"62.40","ClosingPrice":"62.50","Change":"-3.2000","Transaction":"5479"},{"Date":"1150515","Code":"2395","Name":"研華","TradeVolume":"4933263","TradeValue":"2340304800","OpeningPrice":"480.50","HighestPrice":"494.50","LowestPrice":"458.50","ClosingPrice":"459.50","Change":"-5.5000","Transaction":"7695"},{"Date":"1150515","Code":"2397","Name":"友通","TradeVolume":"607548","TradeValue":"36788277","OpeningPrice":"61.10","HighestPrice":"61.30","LowestPrice":"59.10","ClosingPrice":"59.40","Change":"-1.6000","Transaction":"375"},{"Date":"1150515","Code":"2399","Name":"映泰","TradeVolume":"13202406","TradeValue":"604312592","OpeningPrice":"47.20","HighestPrice":"47.20","LowestPrice":"44.60","ClosingPrice":"45.45","Change":"-1.7500","Transaction":"8346"},{"Date":"1150515","Code":"2401","Name":"凌陽","TradeVolume":"4555114","TradeValue":"113521771","OpeningPrice":"25.05","HighestPrice":"25.30","LowestPrice":"24.40","ClosingPrice":"24.65","Change":"-0.2000","Transaction":"2298"},{"Date":"1150515","Code":"2402","Name":"毅嘉","TradeVolume":"10167451","TradeValue":"662372495","OpeningPrice":"67.90","HighestPrice":"68.30","LowestPrice":"63.50","ClosingPrice":"63.90","Change":"-4.0000","Transaction":"8598"},{"Date":"1150515","Code":"2404","Name":"漢唐","TradeVolume":"6200944","TradeValue":"6319752711","OpeningPrice":"1065.00","HighestPrice":"1080.00","LowestPrice":"995.00","ClosingPrice":"1000.00","Change":"-50.0000","Transaction":"13525"},{"Date":"1150515","Code":"2405","Name":"輔信","TradeVolume":"4129192","TradeValue":"63720965","OpeningPrice":"15.10","HighestPrice":"15.70","LowestPrice":"15.10","ClosingPrice":"15.25","Change":"0.3000","Transaction":"1897"},{"Date":"1150515","Code":"2406","Name":"國碩","TradeVolume":"9723432","TradeValue":"309925837","OpeningPrice":"32.75","HighestPrice":"33.35","LowestPrice":"30.65","ClosingPrice":"30.85","Change":"-0.9500","Transaction":"5701"},{"Date":"1150515","Code":"2408","Name":"南亞科","TradeVolume":"160442326","TradeValue":"51559971288","OpeningPrice":"330.50","HighestPrice":"334.50","LowestPrice":"308.50","ClosingPrice":"311.50","Change":"-29.5000","Transaction":"157539"},{"Date":"1150515","Code":"2409","Name":"友達","TradeVolume":"317634644","TradeValue":"6197288940","OpeningPrice":"19.60","HighestPrice":"20.30","LowestPrice":"18.90","ClosingPrice":"19.05","Change":"-0.5000","Transaction":"73456"},{"Date":"1150515","Code":"2412","Name":"中華電","TradeVolume":"8852265","TradeValue":"1219121722","OpeningPrice":"137.50","HighestPrice":"138.00","LowestPrice":"137.00","ClosingPrice":"138.00","Change":"0.5000","Transaction":"3850"},{"Date":"1150515","Code":"2413","Name":"環科","TradeVolume":"1194004","TradeValue":"52472483","OpeningPrice":"44.25","HighestPrice":"45.40","LowestPrice":"42.75","ClosingPrice":"43.20","Change":"-0.6500","Transaction":"971"},{"Date":"1150515","Code":"2414","Name":"精技","TradeVolume":"505867","TradeValue":"24721140","OpeningPrice":"49.20","HighestPrice":"49.60","LowestPrice":"48.25","ClosingPrice":"48.30","Change":"-0.4000","Transaction":"522"},{"Date":"1150515","Code":"2415","Name":"錩新","TradeVolume":"291100","TradeValue":"7766210","OpeningPrice":"26.90","HighestPrice":"27.25","LowestPrice":"26.30","ClosingPrice":"26.50","Change":"-0.1500","Transaction":"291"},{"Date":"1150515","Code":"2417","Name":"圓剛","TradeVolume":"3416314","TradeValue":"166934497","OpeningPrice":"49.35","HighestPrice":"50.80","LowestPrice":"47.00","ClosingPrice":"47.50","Change":"-1.6000","Transaction":"2671"},{"Date":"1150515","Code":"2419","Name":"仲琦","TradeVolume":"2091397","TradeValue":"60650144","OpeningPrice":"29.85","HighestPrice":"29.85","LowestPrice":"28.35","ClosingPrice":"28.65","Change":"-0.7000","Transaction":"1326"},{"Date":"1150515","Code":"2420","Name":"新巨","TradeVolume":"563444","TradeValue":"31968822","OpeningPrice":"57.00","HighestPrice":"57.50","LowestPrice":"55.90","ClosingPrice":"56.70","Change":"-0.2000","Transaction":"539"},{"Date":"1150515","Code":"2421","Name":"建準","TradeVolume":"4211715","TradeValue":"601754151","OpeningPrice":"146.00","HighestPrice":"147.00","LowestPrice":"140.00","ClosingPrice":"140.00","Change":"-5.5000","Transaction":"4712"},{"Date":"1150515","Code":"2423","Name":"固緯","TradeVolume":"1520657","TradeValue":"113493297","OpeningPrice":"75.40","HighestPrice":"78.80","LowestPrice":"71.90","ClosingPrice":"73.20","Change":"-0.2000","Transaction":"1386"},{"Date":"1150515","Code":"2424","Name":"隴華","TradeVolume":"444095","TradeValue":"9638205","OpeningPrice":"21.25","HighestPrice":"23.45","LowestPrice":"21.25","ClosingPrice":"21.25","Change":"-2.3500","Transaction":"277"},{"Date":"1150515","Code":"2425","Name":"承啟","TradeVolume":"1923583","TradeValue":"67631313","OpeningPrice":"35.40","HighestPrice":"35.95","LowestPrice":"34.30","ClosingPrice":"34.60","Change":"-0.6000","Transaction":"1476"},{"Date":"1150515","Code":"2426","Name":"鼎元","TradeVolume":"2632121","TradeValue":"166080730","OpeningPrice":"61.00","HighestPrice":"65.00","LowestPrice":"61.00","ClosingPrice":"61.90","Change":"-4.9000","Transaction":"1791"},{"Date":"1150515","Code":"2427","Name":"三商電","TradeVolume":"813328","TradeValue":"16902669","OpeningPrice":"21.10","HighestPrice":"21.20","LowestPrice":"20.45","ClosingPrice":"20.45","Change":"-0.5500","Transaction":"1023"},{"Date":"1150515","Code":"2428","Name":"興勤","TradeVolume":"2840724","TradeValue":"600302111","OpeningPrice":"214.00","HighestPrice":"220.50","LowestPrice":"204.50","ClosingPrice":"206.00","Change":"-6.0000","Transaction":"2896"},{"Date":"1150515","Code":"2429","Name":"銘旺科","TradeVolume":"2078241","TradeValue":"116662407","OpeningPrice":"57.20","HighestPrice":"58.20","LowestPrice":"52.00","ClosingPrice":"52.90","Change":"-1.1000","Transaction":"1534"},{"Date":"1150515","Code":"2430","Name":"燦坤","TradeVolume":"169371","TradeValue":"3128807","OpeningPrice":"18.65","HighestPrice":"18.65","LowestPrice":"18.35","ClosingPrice":"18.40","Change":"-0.3500","Transaction":"218"},{"Date":"1150515","Code":"2431","Name":"聯昌","TradeVolume":"430849","TradeValue":"4474972","OpeningPrice":"10.30","HighestPrice":"10.70","LowestPrice":"10.20","ClosingPrice":"10.25","Change":"-0.0500","Transaction":"254"},{"Date":"1150515","Code":"2432","Name":"倚天酷碁-創","TradeVolume":"81844","TradeValue":"2136650","OpeningPrice":"26.00","HighestPrice":"26.35","LowestPrice":"25.95","ClosingPrice":"26.20","Change":"-0.0500","Transaction":"44"},{"Date":"1150515","Code":"2433","Name":"互盛電","TradeVolume":"41833","TradeValue":"1888977","OpeningPrice":"45.25","HighestPrice":"45.25","LowestPrice":"45.00","ClosingPrice":"45.10","Change":"-0.0500","Transaction":"43"},{"Date":"1150515","Code":"2434","Name":"統懋","TradeVolume":"17008","TradeValue":"517986","OpeningPrice":"30.35","HighestPrice":"30.50","LowestPrice":"30.35","ClosingPrice":"30.40","Change":"0.0000","Transaction":"25"},{"Date":"1150515","Code":"2436","Name":"偉詮電","TradeVolume":"5440227","TradeValue":"385023530","OpeningPrice":"71.90","HighestPrice":"72.70","LowestPrice":"69.10","ClosingPrice":"69.80","Change":"-1.6000","Transaction":"4697"},{"Date":"1150515","Code":"2438","Name":"翔耀","TradeVolume":"241023","TradeValue":"5032477","OpeningPrice":"21.20","HighestPrice":"21.30","LowestPrice":"20.55","ClosingPrice":"20.65","Change":"-0.5500","Transaction":"191"},{"Date":"1150515","Code":"2439","Name":"美律","TradeVolume":"1429660","TradeValue":"119977531","OpeningPrice":"84.70","HighestPrice":"85.00","LowestPrice":"83.30","ClosingPrice":"83.70","Change":"-0.5000","Transaction":"1731"},{"Date":"1150515","Code":"2440","Name":"太空梭","TradeVolume":"761759","TradeValue":"13283748","OpeningPrice":"17.00","HighestPrice":"17.85","LowestPrice":"16.95","ClosingPrice":"17.55","Change":"0.6500","Transaction":"567"},{"Date":"1150515","Code":"2441","Name":"超豐","TradeVolume":"37141064","TradeValue":"3915773706","OpeningPrice":"101.50","HighestPrice":"109.50","LowestPrice":"101.00","ClosingPrice":"106.50","Change":"5.5000","Transaction":"27798"},{"Date":"1150515","Code":"2442","Name":"新美齊","TradeVolume":"1706116","TradeValue":"31208524","OpeningPrice":"18.35","HighestPrice":"18.60","LowestPrice":"18.10","ClosingPrice":"18.25","Change":"0.0500","Transaction":"1037"},{"Date":"1150515","Code":"2444","Name":"兆勁","TradeVolume":"729355","TradeValue":"9625406","OpeningPrice":"13.10","HighestPrice":"13.70","LowestPrice":"12.90","ClosingPrice":"12.95","Change":"-0.2500","Transaction":"321"},{"Date":"1150515","Code":"2449","Name":"京元電子","TradeVolume":"36263194","TradeValue":"10895768914","OpeningPrice":"299.50","HighestPrice":"306.50","LowestPrice":"295.50","ClosingPrice":"299.50","Change":"3.5000","Transaction":"39618"},{"Date":"1150515","Code":"2450","Name":"神腦","TradeVolume":"161888","TradeValue":"4752216","OpeningPrice":"29.40","HighestPrice":"29.45","LowestPrice":"29.30","ClosingPrice":"29.35","Change":"-0.0500","Transaction":"226"},{"Date":"1150515","Code":"2451","Name":"創見","TradeVolume":"7599013","TradeValue":"2567676078","OpeningPrice":"347.00","HighestPrice":"347.50","LowestPrice":"330.00","ClosingPrice":"336.00","Change":"-8.5000","Transaction":"8586"},{"Date":"1150515","Code":"2453","Name":"凌群","TradeVolume":"712177","TradeValue":"39188032","OpeningPrice":"55.20","HighestPrice":"55.80","LowestPrice":"54.10","ClosingPrice":"54.20","Change":"-0.6000","Transaction":"601"},{"Date":"1150515","Code":"2454","Name":"聯發科","TradeVolume":"7341025","TradeValue":"25001195410","OpeningPrice":"3425.00","HighestPrice":"3555.00","LowestPrice":"3200.00","ClosingPrice":"3260.00","Change":"-145.0000","Transaction":"50469"},{"Date":"1150515","Code":"2455","Name":"全新","TradeVolume":"2643649","TradeValue":"931127224","OpeningPrice":"366.00","HighestPrice":"366.00","LowestPrice":"335.00","ClosingPrice":"358.50","Change":"0.0000","Transaction":"3919"},{"Date":"1150515","Code":"2457","Name":"飛宏","TradeVolume":"2871927","TradeValue":"70091554","OpeningPrice":"24.90","HighestPrice":"25.45","LowestPrice":"23.75","ClosingPrice":"23.85","Change":"-0.8500","Transaction":"1799"},{"Date":"1150515","Code":"2458","Name":"義隆","TradeVolume":"3922993","TradeValue":"567279829","OpeningPrice":"150.50","HighestPrice":"150.50","LowestPrice":"141.00","ClosingPrice":"142.50","Change":"-7.0000","Transaction":"4251"},{"Date":"1150515","Code":"2459","Name":"敦吉","TradeVolume":"147103","TradeValue":"9703425","OpeningPrice":"65.80","HighestPrice":"66.30","LowestPrice":"65.80","ClosingPrice":"65.80","Change":"0.0000","Transaction":"99"},{"Date":"1150515","Code":"2460","Name":"建通","TradeVolume":"1172003","TradeValue":"38194468","OpeningPrice":"33.00","HighestPrice":"33.55","LowestPrice":"31.80","ClosingPrice":"32.00","Change":"-1.6000","Transaction":"839"},{"Date":"1150515","Code":"2461","Name":"光群雷","TradeVolume":"761271","TradeValue":"11948335","OpeningPrice":"16.10","HighestPrice":"16.10","LowestPrice":"15.40","ClosingPrice":"15.50","Change":"-0.6000","Transaction":"550"},{"Date":"1150515","Code":"2462","Name":"良得電","TradeVolume":"624118","TradeValue":"12426647","OpeningPrice":"20.10","HighestPrice":"20.20","LowestPrice":"19.70","ClosingPrice":"20.10","Change":"0.0000","Transaction":"751"},{"Date":"1150515","Code":"2464","Name":"盟立","TradeVolume":"21760158","TradeValue":"2734006071","OpeningPrice":"117.00","HighestPrice":"126.50","LowestPrice":"116.50","ClosingPrice":"126.50","Change":"11.5000","Transaction":"10690"},{"Date":"1150515","Code":"2465","Name":"麗臺","TradeVolume":"3036570","TradeValue":"241354998","OpeningPrice":"84.10","HighestPrice":"84.70","LowestPrice":"76.60","ClosingPrice":"77.30","Change":"-5.3000","Transaction":"3073"},{"Date":"1150515","Code":"2466","Name":"冠西電","TradeVolume":"274723","TradeValue":"13057894","OpeningPrice":"48.55","HighestPrice":"49.00","LowestPrice":"46.40","ClosingPrice":"46.55","Change":"-1.8500","Transaction":"261"},{"Date":"1150515","Code":"2467","Name":"志聖","TradeVolume":"2793680","TradeValue":"1654983165","OpeningPrice":"628.00","HighestPrice":"634.00","LowestPrice":"572.00","ClosingPrice":"587.00","Change":"-23.0000","Transaction":"6177"},{"Date":"1150515","Code":"2468","Name":"華經","TradeVolume":"269191","TradeValue":"8825429","OpeningPrice":"33.05","HighestPrice":"33.40","LowestPrice":"32.10","ClosingPrice":"32.30","Change":"-0.5500","Transaction":"273"},{"Date":"1150515","Code":"2471","Name":"資通","TradeVolume":"479586","TradeValue":"23963851","OpeningPrice":"50.30","HighestPrice":"50.50","LowestPrice":"49.50","ClosingPrice":"49.60","Change":"-0.6000","Transaction":"470"},{"Date":"1150515","Code":"2472","Name":"立隆電","TradeVolume":"13435721","TradeValue":"2959029462","OpeningPrice":"228.50","HighestPrice":"231.50","LowestPrice":"213.00","ClosingPrice":"217.00","Change":"-14.5000","Transaction":"13790"},{"Date":"1150515","Code":"2474","Name":"可成","TradeVolume":"5428478","TradeValue":"1015978605","OpeningPrice":"191.00","HighestPrice":"191.00","LowestPrice":"185.00","ClosingPrice":"185.00","Change":"-5.5000","Transaction":"6342"},{"Date":"1150515","Code":"2476","Name":"鉅祥","TradeVolume":"4959603","TradeValue":"577138570","OpeningPrice":"121.00","HighestPrice":"121.00","LowestPrice":"114.50","ClosingPrice":"115.00","Change":"-4.0000","Transaction":"4640"},{"Date":"1150515","Code":"2477","Name":"美隆電","TradeVolume":"245207","TradeValue":"5131158","OpeningPrice":"20.80","HighestPrice":"21.05","LowestPrice":"20.80","ClosingPrice":"20.90","Change":"0.1500","Transaction":"145"},{"Date":"1150515","Code":"2478","Name":"大毅","TradeVolume":"9705270","TradeValue":"832270453","OpeningPrice":"83.50","HighestPrice":"89.40","LowestPrice":"82.50","ClosingPrice":"83.50","Change":"1.4000","Transaction":"7536"},{"Date":"1150515","Code":"2480","Name":"敦陽科","TradeVolume":"295930","TradeValue":"44099946","OpeningPrice":"151.00","HighestPrice":"151.00","LowestPrice":"147.50","ClosingPrice":"148.50","Change":"-1.5000","Transaction":"630"},{"Date":"1150515","Code":"2481","Name":"強茂","TradeVolume":"46935445","TradeValue":"5610549970","OpeningPrice":"118.00","HighestPrice":"124.50","LowestPrice":"114.00","ClosingPrice":"117.50","Change":"2.0000","Transaction":"32748"},{"Date":"1150515","Code":"2482","Name":"連宇","TradeVolume":"236065","TradeValue":"3828201","OpeningPrice":"16.30","HighestPrice":"16.50","LowestPrice":"16.05","ClosingPrice":"16.20","Change":"-0.1500","Transaction":"739"},{"Date":"1150515","Code":"2483","Name":"百容","TradeVolume":"659615","TradeValue":"16002112","OpeningPrice":"24.40","HighestPrice":"24.55","LowestPrice":"23.90","ClosingPrice":"24.05","Change":"-0.2500","Transaction":"407"},{"Date":"1150515","Code":"2484","Name":"希華","TradeVolume":"5114569","TradeValue":"194326218","OpeningPrice":"38.35","HighestPrice":"39.20","LowestPrice":"37.00","ClosingPrice":"37.30","Change":"-1.0000","Transaction":"4238"},{"Date":"1150515","Code":"2485","Name":"兆赫","TradeVolume":"42823150","TradeValue":"2957364351","OpeningPrice":"70.80","HighestPrice":"71.60","LowestPrice":"66.50","ClosingPrice":"68.30","Change":"-2.4000","Transaction":"43034"},{"Date":"1150515","Code":"2486","Name":"一詮","TradeVolume":"2235455","TradeValue":"563650156","OpeningPrice":"260.00","HighestPrice":"260.00","LowestPrice":"248.50","ClosingPrice":"249.00","Change":"-10.0000","Transaction":"3067"},{"Date":"1150515","Code":"2488","Name":"漢平","TradeVolume":"216597","TradeValue":"11224948","OpeningPrice":"52.00","HighestPrice":"52.50","LowestPrice":"51.30","ClosingPrice":"51.30","Change":"-0.5000","Transaction":"125"},{"Date":"1150515","Code":"2489","Name":"瑞軒","TradeVolume":"21839336","TradeValue":"877509902","OpeningPrice":"40.65","HighestPrice":"41.40","LowestPrice":"39.05","ClosingPrice":"40.35","Change":"-0.2000","Transaction":"12539"},{"Date":"1150515","Code":"2491","Name":"吉祥全","TradeVolume":"905576","TradeValue":"18618091","OpeningPrice":"20.50","HighestPrice":"21.50","LowestPrice":"19.60","ClosingPrice":"19.80","Change":"-0.4000","Transaction":"625"},{"Date":"1150515","Code":"2492","Name":"華新科","TradeVolume":"12674629","TradeValue":"2731252996","OpeningPrice":"215.00","HighestPrice":"222.50","LowestPrice":"204.50","ClosingPrice":"206.00","Change":"-14.0000","Transaction":"12998"},{"Date":"1150515","Code":"2493","Name":"揚博","TradeVolume":"6786806","TradeValue":"941230753","OpeningPrice":"140.00","HighestPrice":"145.50","LowestPrice":"133.50","ClosingPrice":"136.50","Change":"-3.5000","Transaction":"6180"},{"Date":"1150515","Code":"2495","Name":"普安","TradeVolume":"3408201","TradeValue":"121511997","OpeningPrice":"36.70","HighestPrice":"36.80","LowestPrice":"34.95","ClosingPrice":"35.15","Change":"-1.2500","Transaction":"2434"},{"Date":"1150515","Code":"2496","Name":"卓越","TradeVolume":"19954","TradeValue":"1294360","OpeningPrice":"65.20","HighestPrice":"65.20","LowestPrice":"64.70","ClosingPrice":"64.80","Change":"0.1000","Transaction":"28"},{"Date":"1150515","Code":"2497","Name":"怡利電","TradeVolume":"574835","TradeValue":"33165500","OpeningPrice":"57.50","HighestPrice":"58.50","LowestPrice":"57.00","ClosingPrice":"57.60","Change":"0.5000","Transaction":"487"},{"Date":"1150515","Code":"2498","Name":"宏達電","TradeVolume":"71302266","TradeValue":"3261672071","OpeningPrice":"46.35","HighestPrice":"46.90","LowestPrice":"44.75","ClosingPrice":"45.30","Change":"1.2000","Transaction":"37650"},{"Date":"1150515","Code":"2501","Name":"國建","TradeVolume":"3584520","TradeValue":"79346097","OpeningPrice":"22.20","HighestPrice":"22.35","LowestPrice":"21.95","ClosingPrice":"22.10","Change":"0.1000","Transaction":"1560"},{"Date":"1150515","Code":"2504","Name":"國產","TradeVolume":"2469107","TradeValue":"84026960","OpeningPrice":"34.10","HighestPrice":"34.15","LowestPrice":"33.85","ClosingPrice":"34.15","Change":"-0.0500","Transaction":"1392"},{"Date":"1150515","Code":"2505","Name":"國揚","TradeVolume":"584585","TradeValue":"10307109","OpeningPrice":"17.65","HighestPrice":"17.80","LowestPrice":"17.55","ClosingPrice":"17.65","Change":"0.0000","Transaction":"282"},{"Date":"1150515","Code":"2506","Name":"太設","TradeVolume":"334335","TradeValue":"2854231","OpeningPrice":"8.59","HighestPrice":"8.60","LowestPrice":"8.50","ClosingPrice":"8.60","Change":"0.0200","Transaction":"134"},{"Date":"1150515","Code":"2509","Name":"全坤建","TradeVolume":"368849","TradeValue":"4734511","OpeningPrice":"13.05","HighestPrice":"13.15","LowestPrice":"12.65","ClosingPrice":"12.65","Change":"-0.4000","Transaction":"354"},{"Date":"1150515","Code":"2511","Name":"太子","TradeVolume":"1981669","TradeValue":"15099802","OpeningPrice":"7.65","HighestPrice":"7.67","LowestPrice":"7.58","ClosingPrice":"7.60","Change":"-0.0400","Transaction":"589"},{"Date":"1150515","Code":"2514","Name":"龍邦","TradeVolume":"702313","TradeValue":"9198390","OpeningPrice":"13.10","HighestPrice":"13.15","LowestPrice":"13.00","ClosingPrice":"13.10","Change":"0.0500","Transaction":"166"},{"Date":"1150515","Code":"2515","Name":"中工","TradeVolume":"11213200","TradeValue":"140278202","OpeningPrice":"12.90","HighestPrice":"12.90","LowestPrice":"12.25","ClosingPrice":"12.25","Change":"-0.6500","Transaction":"3943"},{"Date":"1150515","Code":"2516","Name":"新建","TradeVolume":"155326","TradeValue":"1988655","OpeningPrice":"12.80","HighestPrice":"12.95","LowestPrice":"12.75","ClosingPrice":"12.75","Change":"0.0000","Transaction":"104"},{"Date":"1150515","Code":"2520","Name":"冠德","TradeVolume":"1188176","TradeValue":"36751994","OpeningPrice":"31.20","HighestPrice":"31.25","LowestPrice":"30.60","ClosingPrice":"30.90","Change":"-0.2500","Transaction":"687"},{"Date":"1150515","Code":"2524","Name":"京城","TradeVolume":"234253","TradeValue":"7825187","OpeningPrice":"34.60","HighestPrice":"34.60","LowestPrice":"33.20","ClosingPrice":"33.20","Change":"-1.0500","Transaction":"457"},{"Date":"1150515","Code":"2527","Name":"宏璟","TradeVolume":"406434","TradeValue":"13638560","OpeningPrice":"33.55","HighestPrice":"34.05","LowestPrice":"33.30","ClosingPrice":"33.30","Change":"-0.0500","Transaction":"267"},{"Date":"1150515","Code":"2528","Name":"皇普","TradeVolume":"836572","TradeValue":"18590284","OpeningPrice":"22.30","HighestPrice":"22.45","LowestPrice":"22.00","ClosingPrice":"22.40","Change":"0.1500","Transaction":"316"},{"Date":"1150515","Code":"2530","Name":"華建","TradeVolume":"997733","TradeValue":"20685385","OpeningPrice":"20.80","HighestPrice":"21.00","LowestPrice":"20.50","ClosingPrice":"21.00","Change":"-0.0500","Transaction":"449"},{"Date":"1150515","Code":"2534","Name":"宏盛","TradeVolume":"894502","TradeValue":"15912318","OpeningPrice":"17.90","HighestPrice":"18.25","LowestPrice":"17.60","ClosingPrice":"17.75","Change":"-0.0500","Transaction":"911"},{"Date":"1150515","Code":"2535","Name":"達欣工","TradeVolume":"523566","TradeValue":"39231871","OpeningPrice":"75.20","HighestPrice":"75.80","LowestPrice":"74.00","ClosingPrice":"75.10","Change":"0.0000","Transaction":"583"},{"Date":"1150515","Code":"2536","Name":"宏普","TradeVolume":"477063","TradeValue":"9570383","OpeningPrice":"20.00","HighestPrice":"20.15","LowestPrice":"20.00","ClosingPrice":"20.05","Change":"-0.0500","Transaction":"219"},{"Date":"1150515","Code":"2537","Name":"聯上發","TradeVolume":"2402270","TradeValue":"23599964","OpeningPrice":"10.05","HighestPrice":"10.05","LowestPrice":"9.50","ClosingPrice":"9.66","Change":"-0.3300","Transaction":"880"},{"Date":"1150515","Code":"2538","Name":"基泰","TradeVolume":"933212","TradeValue":"8852323","OpeningPrice":"9.61","HighestPrice":"9.73","LowestPrice":"9.40","ClosingPrice":"9.41","Change":"-0.1800","Transaction":"324"},{"Date":"1150515","Code":"2539","Name":"櫻花建","TradeVolume":"1851095","TradeValue":"70709989","OpeningPrice":"38.70","HighestPrice":"38.70","LowestPrice":"37.90","ClosingPrice":"38.10","Change":"-0.5500","Transaction":"1791"},{"Date":"1150515","Code":"2540","Name":"愛山林","TradeVolume":"6365796","TradeValue":"370448844","OpeningPrice":"56.80","HighestPrice":"60.20","LowestPrice":"55.00","ClosingPrice":"58.20","Change":"3.3000","Transaction":"3678"},{"Date":"1150515","Code":"2542","Name":"興富發","TradeVolume":"17357161","TradeValue":"752945880","OpeningPrice":"43.25","HighestPrice":"43.75","LowestPrice":"42.90","ClosingPrice":"43.75","Change":"0.6000","Transaction":"7681"},{"Date":"1150515","Code":"2543","Name":"皇昌","TradeVolume":"6325579","TradeValue":"240899849","OpeningPrice":"39.25","HighestPrice":"39.25","LowestPrice":"37.30","ClosingPrice":"37.45","Change":"-2.3500","Transaction":"4126"},{"Date":"1150515","Code":"2545","Name":"皇翔","TradeVolume":"316181","TradeValue":"11970562","OpeningPrice":"37.90","HighestPrice":"38.30","LowestPrice":"37.50","ClosingPrice":"37.65","Change":"-0.2500","Transaction":"614"},{"Date":"1150515","Code":"2546","Name":"根基","TradeVolume":"84144","TradeValue":"7107284","OpeningPrice":"84.60","HighestPrice":"85.00","LowestPrice":"84.20","ClosingPrice":"84.20","Change":"-0.7000","Transaction":"305"},{"Date":"1150515","Code":"2547","Name":"日勝生","TradeVolume":"3136166","TradeValue":"31300874","OpeningPrice":"10.05","HighestPrice":"10.10","LowestPrice":"9.93","ClosingPrice":"9.95","Change":"-0.0500","Transaction":"1032"},{"Date":"1150515","Code":"2548","Name":"華固","TradeVolume":"1379798","TradeValue":"174940582","OpeningPrice":"126.50","HighestPrice":"127.50","LowestPrice":"126.00","ClosingPrice":"126.50","Change":"0.0000","Transaction":"1049"},{"Date":"1150515","Code":"2597","Name":"潤弘","TradeVolume":"952451","TradeValue":"153751562","OpeningPrice":"158.00","HighestPrice":"164.00","LowestPrice":"157.00","ClosingPrice":"162.50","Change":"4.5000","Transaction":"1119"},{"Date":"1150515","Code":"2601","Name":"益航","TradeVolume":"2080002","TradeValue":"9979921","OpeningPrice":"4.94","HighestPrice":"4.94","LowestPrice":"4.75","ClosingPrice":"4.75","Change":"-0.0100","Transaction":"687"},{"Date":"1150515","Code":"2603","Name":"長榮","TradeVolume":"24800761","TradeValue":"5051236974","OpeningPrice":"208.00","HighestPrice":"208.50","LowestPrice":"200.50","ClosingPrice":"200.50","Change":"-11.0000","Transaction":"22623"},{"Date":"1150515","Code":"2605","Name":"新興","TradeVolume":"7962624","TradeValue":"240812611","OpeningPrice":"31.05","HighestPrice":"31.20","LowestPrice":"29.30","ClosingPrice":"29.30","Change":"-1.7500","Transaction":"4439"},{"Date":"1150515","Code":"2606","Name":"裕民","TradeVolume":"17930087","TradeValue":"1131987058","OpeningPrice":"64.90","HighestPrice":"65.60","LowestPrice":"61.80","ClosingPrice":"62.80","Change":"-1.8000","Transaction":"7902"},{"Date":"1150515","Code":"2607","Name":"榮運","TradeVolume":"668520","TradeValue":"31285345","OpeningPrice":"47.00","HighestPrice":"47.35","LowestPrice":"46.45","ClosingPrice":"46.45","Change":"-0.5500","Transaction":"1706"},{"Date":"1150515","Code":"2608","Name":"嘉里大榮","TradeVolume":"565326","TradeValue":"16640404","OpeningPrice":"29.60","HighestPrice":"29.60","LowestPrice":"29.20","ClosingPrice":"29.25","Change":"-0.3500","Transaction":"515"},{"Date":"1150515","Code":"2609","Name":"陽明","TradeVolume":"19214667","TradeValue":"925641303","OpeningPrice":"48.90","HighestPrice":"48.90","LowestPrice":"48.00","ClosingPrice":"48.05","Change":"-0.5500","Transaction":"14916"},{"Date":"1150515","Code":"2610","Name":"華航","TradeVolume":"23304278","TradeValue":"432843862","OpeningPrice":"18.70","HighestPrice":"18.80","LowestPrice":"18.45","ClosingPrice":"18.50","Change":"-0.0500","Transaction":"7768"},{"Date":"1150515","Code":"2611","Name":"志信","TradeVolume":"770164","TradeValue":"9923932","OpeningPrice":"13.25","HighestPrice":"13.25","LowestPrice":"12.65","ClosingPrice":"12.70","Change":"-0.4000","Transaction":"1346"},{"Date":"1150515","Code":"2612","Name":"中航","TradeVolume":"648582","TradeValue":"36283263","OpeningPrice":"57.60","HighestPrice":"57.60","LowestPrice":"54.80","ClosingPrice":"54.90","Change":"-2.2000","Transaction":"1083"},{"Date":"1150515","Code":"2613","Name":"中櫃","TradeVolume":"424582","TradeValue":"9197263","OpeningPrice":"21.85","HighestPrice":"22.00","LowestPrice":"21.45","ClosingPrice":"21.45","Change":"-0.0500","Transaction":"1390"},{"Date":"1150515","Code":"2614","Name":"東森","TradeVolume":"1078447","TradeValue":"19702286","OpeningPrice":"18.50","HighestPrice":"18.50","LowestPrice":"18.05","ClosingPrice":"18.35","Change":"-0.0500","Transaction":"1460"},{"Date":"1150515","Code":"2615","Name":"萬海","TradeVolume":"5759610","TradeValue":"430112061","OpeningPrice":"74.80","HighestPrice":"75.90","LowestPrice":"74.00","ClosingPrice":"74.20","Change":"-0.6000","Transaction":"4053"},{"Date":"1150515","Code":"2616","Name":"山隆","TradeVolume":"428579","TradeValue":"5812030","OpeningPrice":"13.80","HighestPrice":"13.80","LowestPrice":"13.45","ClosingPrice":"13.45","Change":"-0.2000","Transaction":"590"},{"Date":"1150515","Code":"2617","Name":"台航","TradeVolume":"1414122","TradeValue":"40954295","OpeningPrice":"29.15","HighestPrice":"29.40","LowestPrice":"28.65","ClosingPrice":"28.65","Change":"-0.5000","Transaction":"804"},{"Date":"1150515","Code":"2618","Name":"長榮航","TradeVolume":"23270613","TradeValue":"814848708","OpeningPrice":"35.20","HighestPrice":"35.40","LowestPrice":"34.65","ClosingPrice":"34.65","Change":"-0.3500","Transaction":"8576"},{"Date":"1150515","Code":"2630","Name":"亞航","TradeVolume":"1247830","TradeValue":"54574536","OpeningPrice":"43.30","HighestPrice":"44.45","LowestPrice":"43.10","ClosingPrice":"43.35","Change":"0.4000","Transaction":"909"},{"Date":"1150515","Code":"2633","Name":"台灣高鐵","TradeVolume":"11159917","TradeValue":"286917971","OpeningPrice":"25.70","HighestPrice":"25.85","LowestPrice":"25.65","ClosingPrice":"25.70","Change":"-0.2000","Transaction":"5469"},{"Date":"1150515","Code":"2634","Name":"漢翔","TradeVolume":"4744622","TradeValue":"222649130","OpeningPrice":"46.85","HighestPrice":"47.50","LowestPrice":"46.45","ClosingPrice":"46.45","Change":"0.1000","Transaction":"3272"},{"Date":"1150515","Code":"2636","Name":"台驊控股","TradeVolume":"1262151","TradeValue":"82944553","OpeningPrice":"67.20","HighestPrice":"67.20","LowestPrice":"65.00","ClosingPrice":"65.30","Change":"-2.4000","Transaction":"1375"},{"Date":"1150515","Code":"2637","Name":"慧洋-KY","TradeVolume":"2400593","TradeValue":"176325284","OpeningPrice":"75.00","HighestPrice":"75.30","LowestPrice":"72.00","ClosingPrice":"72.80","Change":"-2.1000","Transaction":"3214"},{"Date":"1150515","Code":"2642","Name":"宅配通","TradeVolume":"171259","TradeValue":"3548256","OpeningPrice":"20.75","HighestPrice":"21.00","LowestPrice":"20.50","ClosingPrice":"20.55","Change":"-0.5000","Transaction":"523"},{"Date":"1150515","Code":"2645","Name":"長榮航太","TradeVolume":"1485381","TradeValue":"227261357","OpeningPrice":"154.50","HighestPrice":"156.00","LowestPrice":"150.50","ClosingPrice":"150.50","Change":"-2.5000","Transaction":"1771"},{"Date":"1150515","Code":"2646","Name":"星宇航空","TradeVolume":"5361092","TradeValue":"108091756","OpeningPrice":"20.20","HighestPrice":"20.30","LowestPrice":"20.05","ClosingPrice":"20.10","Change":"-0.1000","Transaction":"3358"},{"Date":"1150515","Code":"2701","Name":"萬企","TradeVolume":"342059","TradeValue":"3529191","OpeningPrice":"10.40","HighestPrice":"10.40","LowestPrice":"10.30","ClosingPrice":"10.30","Change":"-0.1000","Transaction":"83"},{"Date":"1150515","Code":"2702","Name":"華園","TradeVolume":"61296","TradeValue":"798393","OpeningPrice":"13.05","HighestPrice":"13.30","LowestPrice":"12.85","ClosingPrice":"13.05","Change":"0.0500","Transaction":"117"},{"Date":"1150515","Code":"2704","Name":"國賓","TradeVolume":"169621","TradeValue":"7088804","OpeningPrice":"42.35","HighestPrice":"42.35","LowestPrice":"41.55","ClosingPrice":"41.60","Change":"-0.6000","Transaction":"213"},{"Date":"1150515","Code":"2705","Name":"六福","TradeVolume":"299918","TradeValue":"4598168","OpeningPrice":"15.30","HighestPrice":"15.50","LowestPrice":"15.20","ClosingPrice":"15.25","Change":"-0.0500","Transaction":"341"},{"Date":"1150515","Code":"2706","Name":"第一店","TradeVolume":"222219","TradeValue":"2689825","OpeningPrice":"12.20","HighestPrice":"12.20","LowestPrice":"11.95","ClosingPrice":"12.05","Change":"-0.1000","Transaction":"777"},{"Date":"1150515","Code":"2707","Name":"晶華","TradeVolume":"142934","TradeValue":"24721307","OpeningPrice":"173.00","HighestPrice":"174.00","LowestPrice":"172.00","ClosingPrice":"172.00","Change":"-0.5000","Transaction":"247"},{"Date":"1150515","Code":"2712","Name":"遠雄來","TradeVolume":"10000","TradeValue":"157250","OpeningPrice":"16.00","HighestPrice":"16.00","LowestPrice":"15.35","ClosingPrice":"15.65","Change":"-0.3500","Transaction":"8"},{"Date":"1150515","Code":"2722","Name":"夏都","TradeVolume":"40822","TradeValue":"942254","OpeningPrice":"23.55","HighestPrice":"23.55","LowestPrice":"22.85","ClosingPrice":"23.05","Change":"-0.2500","Transaction":"86"},{"Date":"1150515","Code":"2723","Name":"美食-KY","TradeVolume":"556435","TradeValue":"36020223","OpeningPrice":"65.60","HighestPrice":"66.00","LowestPrice":"63.90","ClosingPrice":"64.20","Change":"-0.9000","Transaction":"423"},{"Date":"1150515","Code":"2727","Name":"王品","TradeVolume":"560056","TradeValue":"133259961","OpeningPrice":"237.50","HighestPrice":"238.50","LowestPrice":"236.50","ClosingPrice":"236.50","Change":"-0.5000","Transaction":"1101"},{"Date":"1150515","Code":"2731","Name":"雄獅","TradeVolume":"806248","TradeValue":"129166922","OpeningPrice":"161.00","HighestPrice":"161.00","LowestPrice":"159.00","ClosingPrice":"159.00","Change":"-2.0000","Transaction":"826"},{"Date":"1150515","Code":"2739","Name":"寒舍","TradeVolume":"111643","TradeValue":"3877815","OpeningPrice":"34.60","HighestPrice":"34.85","LowestPrice":"34.60","ClosingPrice":"34.60","Change":"-0.1000","Transaction":"109"},{"Date":"1150515","Code":"2748","Name":"雲品","TradeVolume":"173421","TradeValue":"6869043","OpeningPrice":"40.35","HighestPrice":"40.35","LowestPrice":"39.35","ClosingPrice":"39.50","Change":"-0.5000","Transaction":"309"},{"Date":"1150515","Code":"2753","Name":"八方雲集","TradeVolume":"220982","TradeValue":"39214039","OpeningPrice":"178.00","HighestPrice":"178.50","LowestPrice":"177.00","ClosingPrice":"177.00","Change":"-0.5000","Transaction":"448"},{"Date":"1150515","Code":"2762","Name":"世界健身-KY","TradeVolume":"318912","TradeValue":"26116425","OpeningPrice":"84.50","HighestPrice":"84.50","LowestPrice":"80.40","ClosingPrice":"82.00","Change":"-1.9000","Transaction":"1109"},{"Date":"1150515","Code":"2801","Name":"彰銀","TradeVolume":"32153792","TradeValue":"655000986","OpeningPrice":"20.45","HighestPrice":"20.55","LowestPrice":"20.25","ClosingPrice":"20.25","Change":"-0.1500","Transaction":"8825"},{"Date":"1150515","Code":"2812","Name":"台中銀","TradeVolume":"47741218","TradeValue":"895229798","OpeningPrice":"18.95","HighestPrice":"18.95","LowestPrice":"18.55","ClosingPrice":"18.75","Change":"-0.2500","Transaction":"21118"},{"Date":"1150515","Code":"2816","Name":"旺旺保","TradeVolume":"385129","TradeValue":"11849396","OpeningPrice":"31.50","HighestPrice":"31.50","LowestPrice":"30.25","ClosingPrice":"30.30","Change":"-0.9500","Transaction":"466"},{"Date":"1150515","Code":"2820","Name":"華票","TradeVolume":"2714026","TradeValue":"45373948","OpeningPrice":"16.80","HighestPrice":"16.80","LowestPrice":"16.65","ClosingPrice":"16.70","Change":"-0.0500","Transaction":"797"},{"Date":"1150515","Code":"2832","Name":"台產","TradeVolume":"353770","TradeValue":"18900022","OpeningPrice":"54.70","HighestPrice":"54.70","LowestPrice":"52.60","ClosingPrice":"52.80","Change":"-1.1000","Transaction":"1500"},{"Date":"1150515","Code":"2834","Name":"臺企銀","TradeVolume":"30521089","TradeValue":"487615593","OpeningPrice":"16.05","HighestPrice":"16.10","LowestPrice":"15.90","ClosingPrice":"15.90","Change":"-0.1000","Transaction":"8854"},{"Date":"1150515","Code":"2836","Name":"高雄銀","TradeVolume":"1247653","TradeValue":"14757740","OpeningPrice":"11.85","HighestPrice":"11.90","LowestPrice":"11.80","ClosingPrice":"11.80","Change":"0.0000","Transaction":"408"},{"Date":"1150515","Code":"2836A","Name":"高雄銀甲特","TradeVolume":"29000","TradeValue":"709450","OpeningPrice":"24.50","HighestPrice":"24.60","LowestPrice":"24.35","ClosingPrice":"24.50","Change":"0.0000","Transaction":"11"},{"Date":"1150515","Code":"2838","Name":"聯邦銀","TradeVolume":"1400106","TradeValue":"28216067","OpeningPrice":"20.20","HighestPrice":"20.25","LowestPrice":"20.10","ClosingPrice":"20.10","Change":"-0.0500","Transaction":"752"},{"Date":"1150515","Code":"2838A","Name":"聯邦銀甲特","TradeVolume":"18523","TradeValue":"1012418","OpeningPrice":"54.60","HighestPrice":"54.80","LowestPrice":"54.60","ClosingPrice":"54.80","Change":"-0.2000","Transaction":"18"},{"Date":"1150515","Code":"2845","Name":"遠東銀","TradeVolume":"8565372","TradeValue":"103350789","OpeningPrice":"12.05","HighestPrice":"12.10","LowestPrice":"12.05","ClosingPrice":"12.05","Change":"0.0000","Transaction":"2474"},{"Date":"1150515","Code":"2849","Name":"安泰銀","TradeVolume":"132254","TradeValue":"1748202","OpeningPrice":"13.35","HighestPrice":"13.45","LowestPrice":"13.15","ClosingPrice":"13.20","Change":"0.0500","Transaction":"179"},{"Date":"1150515","Code":"2850","Name":"新產","TradeVolume":"179194","TradeValue":"23881063","OpeningPrice":"132.00","HighestPrice":"134.50","LowestPrice":"132.00","ClosingPrice":"132.50","Change":"0.5000","Transaction":"268"},{"Date":"1150515","Code":"2851","Name":"中再保","TradeVolume":"2138861","TradeValue":"70027652","OpeningPrice":"33.35","HighestPrice":"33.35","LowestPrice":"32.40","ClosingPrice":"32.65","Change":"-0.4500","Transaction":"1346"},{"Date":"1150515","Code":"2852","Name":"第一保","TradeVolume":"792447","TradeValue":"21118535","OpeningPrice":"26.60","HighestPrice":"26.90","LowestPrice":"26.45","ClosingPrice":"26.45","Change":"-0.0500","Transaction":"324"},{"Date":"1150515","Code":"2855","Name":"統一證","TradeVolume":"8722598","TradeValue":"360172852","OpeningPrice":"40.50","HighestPrice":"41.85","LowestPrice":"40.35","ClosingPrice":"40.80","Change":"0.6500","Transaction":"4809"},{"Date":"1150515","Code":"2867","Name":"三商壽","TradeVolume":"14329357","TradeValue":"110665313","OpeningPrice":"7.71","HighestPrice":"7.75","LowestPrice":"7.67","ClosingPrice":"7.72","Change":"0.0200","Transaction":"2245"},{"Date":"1150515","Code":"2880","Name":"華南金","TradeVolume":"13394492","TradeValue":"438196624","OpeningPrice":"32.90","HighestPrice":"33.15","LowestPrice":"32.40","ClosingPrice":"32.40","Change":"-0.2000","Transaction":"5657"},{"Date":"1150515","Code":"2881","Name":"富邦金","TradeVolume":"100424729","TradeValue":"9712633432","OpeningPrice":"96.50","HighestPrice":"98.60","LowestPrice":"95.00","ClosingPrice":"96.10","Change":"1.5000","Transaction":"49509"},{"Date":"1150515","Code":"2881A","Name":"富邦特","TradeVolume":"84241","TradeValue":"5390296","OpeningPrice":"64.10","HighestPrice":"64.10","LowestPrice":"63.90","ClosingPrice":"64.00","Change":"-0.1000","Transaction":"31"},{"Date":"1150515","Code":"2881B","Name":"富邦金乙特","TradeVolume":"14045","TradeValue":"878706","OpeningPrice":"62.50","HighestPrice":"62.60","LowestPrice":"62.50","ClosingPrice":"62.60","Change":"-0.1000","Transaction":"16"},{"Date":"1150515","Code":"2881C","Name":"富邦金丙特","TradeVolume":"118868","TradeValue":"6092536","OpeningPrice":"51.30","HighestPrice":"51.30","LowestPrice":"51.20","ClosingPrice":"51.30","Change":"0.0000","Transaction":"123"},{"Date":"1150515","Code":"2882","Name":"國泰金","TradeVolume":"54795472","TradeValue":"4278230613","OpeningPrice":"77.40","HighestPrice":"79.70","LowestPrice":"77.00","ClosingPrice":"77.90","Change":"1.2000","Transaction":"15561"},{"Date":"1150515","Code":"2882A","Name":"國泰特","TradeVolume":"89104","TradeValue":"5550569","OpeningPrice":"62.30","HighestPrice":"62.30","LowestPrice":"62.20","ClosingPrice":"62.20","Change":"-0.1000","Transaction":"20"},{"Date":"1150515","Code":"2882B","Name":"國泰金乙特","TradeVolume":"49373","TradeValue":"2988366","OpeningPrice":"60.50","HighestPrice":"60.80","LowestPrice":"60.50","ClosingPrice":"60.80","Change":"-0.1000","Transaction":"40"},{"Date":"1150515","Code":"2883","Name":"凱基金","TradeVolume":"56055465","TradeValue":"1245142492","OpeningPrice":"22.25","HighestPrice":"22.65","LowestPrice":"21.75","ClosingPrice":"21.85","Change":"-0.2500","Transaction":"11220"},{"Date":"1150515","Code":"2883B","Name":"凱基金乙特","TradeVolume":"1624216","TradeValue":"13301743","OpeningPrice":"8.21","HighestPrice":"8.21","LowestPrice":"8.18","ClosingPrice":"8.20","Change":"-0.0100","Transaction":"267"},{"Date":"1150515","Code":"2884","Name":"玉山金","TradeVolume":"35569729","TradeValue":"1137132837","OpeningPrice":"31.95","HighestPrice":"32.10","LowestPrice":"31.80","ClosingPrice":"31.95","Change":"0.1000","Transaction":"11323"},{"Date":"1150515","Code":"2885","Name":"元大金","TradeVolume":"22361030","TradeValue":"1240480060","OpeningPrice":"55.90","HighestPrice":"56.70","LowestPrice":"54.60","ClosingPrice":"54.80","Change":"-0.7000","Transaction":"9709"},{"Date":"1150515","Code":"2886","Name":"兆豐金","TradeVolume":"14581775","TradeValue":"578195673","OpeningPrice":"39.60","HighestPrice":"40.00","LowestPrice":"39.35","ClosingPrice":"39.40","Change":"0.1000","Transaction":"6382"},{"Date":"1150515","Code":"2887","Name":"台新新光金","TradeVolume":"119639783","TradeValue":"2836900230","OpeningPrice":"23.40","HighestPrice":"24.00","LowestPrice":"23.40","ClosingPrice":"23.80","Change":"0.7000","Transaction":"19526"},{"Date":"1150515","Code":"2887E","Name":"台新新光戊特一","TradeVolume":"157720","TradeValue":"8146995","OpeningPrice":"51.70","HighestPrice":"51.70","LowestPrice":"51.50","ClosingPrice":"51.50","Change":"-0.2000","Transaction":"106"},{"Date":"1150515","Code":"2887F","Name":"台新新光戊特二","TradeVolume":"77421","TradeValue":"3670941","OpeningPrice":"47.35","HighestPrice":"47.45","LowestPrice":"47.35","ClosingPrice":"47.45","Change":"-0.1000","Transaction":"24"},{"Date":"1150515","Code":"2887G","Name":"台新新光庚特一","TradeVolume":"81926","TradeValue":"3475815","OpeningPrice":"42.40","HighestPrice":"42.50","LowestPrice":"42.40","ClosingPrice":"42.45","Change":"0.0000","Transaction":"56"},{"Date":"1150515","Code":"2887H","Name":"台新新光庚特二","TradeVolume":"131534","TradeValue":"5371905","OpeningPrice":"40.75","HighestPrice":"40.90","LowestPrice":"40.75","ClosingPrice":"40.85","Change":"0.0500","Transaction":"45"},{"Date":"1150515","Code":"2887I","Name":"台新新光辛特","TradeVolume":"7422234","TradeValue":"69674196","OpeningPrice":"9.38","HighestPrice":"9.40","LowestPrice":"9.38","ClosingPrice":"9.39","Change":"0.0100","Transaction":"701"},{"Date":"1150515","Code":"2887Z1","Name":"台新新光己特","TradeVolume":"113260","TradeValue":"1971890","OpeningPrice":"17.40","HighestPrice":"17.45","LowestPrice":"17.35","ClosingPrice":"17.35","Change":"-0.1000","Transaction":"38"},{"Date":"1150515","Code":"2889","Name":"國票金","TradeVolume":"3304085","TradeValue":"47973677","OpeningPrice":"14.45","HighestPrice":"14.60","LowestPrice":"14.45","ClosingPrice":"14.55","Change":"-0.0500","Transaction":"1510"},{"Date":"1150515","Code":"2890","Name":"永豐金","TradeVolume":"38689796","TradeValue":"1179166019","OpeningPrice":"30.50","HighestPrice":"30.90","LowestPrice":"30.20","ClosingPrice":"30.20","Change":"-0.3000","Transaction":"11283"},{"Date":"1150515","Code":"2891","Name":"中信金","TradeVolume":"36032190","TradeValue":"1986520147","OpeningPrice":"55.10","HighestPrice":"55.60","LowestPrice":"54.70","ClosingPrice":"54.80","Change":"0.0000","Transaction":"10796"},{"Date":"1150515","Code":"2891B","Name":"中信金乙特","TradeVolume":"55714","TradeValue":"3594397","OpeningPrice":"64.30","HighestPrice":"64.70","LowestPrice":"64.30","ClosingPrice":"64.50","Change":"0.1000","Transaction":"30"},{"Date":"1150515","Code":"2891C","Name":"中信金丙特","TradeVolume":"6756","TradeValue":"418965","OpeningPrice":"62.00","HighestPrice":"62.20","LowestPrice":"62.00","ClosingPrice":"62.20","Change":"-0.1000","Transaction":"16"},{"Date":"1150515","Code":"2892","Name":"第一金","TradeVolume":"23894669","TradeValue":"706397780","OpeningPrice":"29.55","HighestPrice":"29.80","LowestPrice":"29.30","ClosingPrice":"29.30","Change":"-0.2000","Transaction":"6003"},{"Date":"1150515","Code":"2897","Name":"王道銀行","TradeVolume":"5044222","TradeValue":"50520313","OpeningPrice":"10.00","HighestPrice":"10.05","LowestPrice":"10.00","ClosingPrice":"10.00","Change":"-0.0500","Transaction":"862"},{"Date":"1150515","Code":"2897B","Name":"王道銀乙特","TradeVolume":"15334","TradeValue":"181924","OpeningPrice":"11.85","HighestPrice":"11.90","LowestPrice":"11.85","ClosingPrice":"11.85","Change":"0.0000","Transaction":"8"},{"Date":"1150515","Code":"2901","Name":"欣欣","TradeVolume":"13644","TradeValue":"313072","OpeningPrice":"23.05","HighestPrice":"23.05","LowestPrice":"22.85","ClosingPrice":"22.90","Change":"0.0000","Transaction":"50"},{"Date":"1150515","Code":"2903","Name":"遠百","TradeVolume":"1701943","TradeValue":"37976420","OpeningPrice":"22.40","HighestPrice":"22.50","LowestPrice":"22.20","ClosingPrice":"22.25","Change":"-0.1000","Transaction":"827"},{"Date":"1150515","Code":"2904","Name":"匯僑","TradeVolume":"324051","TradeValue":"4856619","OpeningPrice":"15.30","HighestPrice":"15.30","LowestPrice":"14.80","ClosingPrice":"14.85","Change":"-0.6000","Transaction":"271"},{"Date":"1150515","Code":"2905","Name":"三商","TradeVolume":"708775","TradeValue":"9357462","OpeningPrice":"13.35","HighestPrice":"13.40","LowestPrice":"13.05","ClosingPrice":"13.05","Change":"-0.3000","Transaction":"446"},{"Date":"1150515","Code":"2906","Name":"高林","TradeVolume":"323352","TradeValue":"4028957","OpeningPrice":"12.30","HighestPrice":"12.70","LowestPrice":"12.25","ClosingPrice":"12.60","Change":"0.3500","Transaction":"229"},{"Date":"1150515","Code":"2908","Name":"特力","TradeVolume":"195275","TradeValue":"4053438","OpeningPrice":"20.75","HighestPrice":"20.85","LowestPrice":"20.70","ClosingPrice":"20.80","Change":"0.0500","Transaction":"84"},{"Date":"1150515","Code":"2910","Name":"統領","TradeVolume":"2000","TradeValue":"43000","OpeningPrice":"21.40","HighestPrice":"21.60","LowestPrice":"21.40","ClosingPrice":"21.60","Change":"0.1500","Transaction":"2"},{"Date":"1150515","Code":"2911","Name":"麗嬰房","TradeVolume":"269618","TradeValue":"1490918","OpeningPrice":"5.53","HighestPrice":"5.53","LowestPrice":"5.53","ClosingPrice":"5.53","Change":"0.5000","Transaction":"233"},{"Date":"1150515","Code":"2912","Name":"統一超","TradeVolume":"1764455","TradeValue":"402266101","OpeningPrice":"227.00","HighestPrice":"229.00","LowestPrice":"227.00","ClosingPrice":"227.50","Change":"1.0000","Transaction":"1821"},{"Date":"1150515","Code":"2913","Name":"農林","TradeVolume":"2214229","TradeValue":"24301288","OpeningPrice":"11.00","HighestPrice":"11.10","LowestPrice":"10.85","ClosingPrice":"10.90","Change":"-0.0500","Transaction":"932"},{"Date":"1150515","Code":"2915","Name":"潤泰全","TradeVolume":"3385254","TradeValue":"149179106","OpeningPrice":"42.90","HighestPrice":"44.85","LowestPrice":"42.90","ClosingPrice":"43.20","Change":"0.4500","Transaction":"2195"},{"Date":"1150515","Code":"2923","Name":"鼎固-KY","TradeVolume":"66578","TradeValue":"1452383","OpeningPrice":"22.40","HighestPrice":"22.40","LowestPrice":"21.30","ClosingPrice":"21.65","Change":"-0.2500","Transaction":"153"},{"Date":"1150515","Code":"2929","Name":"淘帝-KY","TradeVolume":"521637","TradeValue":"2853778","OpeningPrice":"5.50","HighestPrice":"5.54","LowestPrice":"5.39","ClosingPrice":"5.39","Change":"-0.1100","Transaction":"208"},{"Date":"1150515","Code":"2939","Name":"永邑-KY","TradeVolume":"5003","TradeValue":"118069","OpeningPrice":"23.20","HighestPrice":"23.70","LowestPrice":"23.20","ClosingPrice":"23.70","Change":"0.0000","Transaction":"7"},{"Date":"1150515","Code":"2945","Name":"三商家購","TradeVolume":"13507","TradeValue":"550867","OpeningPrice":"41.10","HighestPrice":"41.10","LowestPrice":"40.50","ClosingPrice":"40.50","Change":"-0.2000","Transaction":"16"},{"Date":"1150515","Code":"3002","Name":"歐格","TradeVolume":"329922","TradeValue":"5576430","OpeningPrice":"17.45","HighestPrice":"17.50","LowestPrice":"16.40","ClosingPrice":"16.40","Change":"-0.7000","Transaction":"297"},{"Date":"1150515","Code":"3003","Name":"健和興","TradeVolume":"1769660","TradeValue":"105437658","OpeningPrice":"61.60","HighestPrice":"62.00","LowestPrice":"57.70","ClosingPrice":"58.60","Change":"-2.4000","Transaction":"2009"},{"Date":"1150515","Code":"3004","Name":"豐達科","TradeVolume":"971607","TradeValue":"117116292","OpeningPrice":"118.50","HighestPrice":"123.00","LowestPrice":"117.50","ClosingPrice":"121.00","Change":"4.0000","Transaction":"950"},{"Date":"1150515","Code":"3005","Name":"神基","TradeVolume":"7397685","TradeValue":"749909345","OpeningPrice":"104.00","HighestPrice":"104.50","LowestPrice":"99.50","ClosingPrice":"99.50","Change":"-4.0000","Transaction":"6016"},{"Date":"1150515","Code":"3006","Name":"晶豪科","TradeVolume":"42081863","TradeValue":"10502816601","OpeningPrice":"238.00","HighestPrice":"261.00","LowestPrice":"233.50","ClosingPrice":"251.00","Change":"13.0000","Transaction":"34933"},{"Date":"1150515","Code":"3008","Name":"大立光","TradeVolume":"3089450","TradeValue":"10514695250","OpeningPrice":"3290.00","HighestPrice":"3445.00","LowestPrice":"3290.00","ClosingPrice":"3445.00","Change":"310.0000","Transaction":"15906"},{"Date":"1150515","Code":"3010","Name":"華立","TradeVolume":"1336117","TradeValue":"172650562","OpeningPrice":"131.00","HighestPrice":"132.50","LowestPrice":"127.00","ClosingPrice":"128.50","Change":"-1.5000","Transaction":"1597"},{"Date":"1150515","Code":"3011","Name":"今皓","TradeVolume":"940306","TradeValue":"11750225","OpeningPrice":"12.75","HighestPrice":"12.85","LowestPrice":"12.30","ClosingPrice":"12.35","Change":"-0.2500","Transaction":"501"},{"Date":"1150515","Code":"3013","Name":"晟銘電","TradeVolume":"2271561","TradeValue":"237699743","OpeningPrice":"107.00","HighestPrice":"107.50","LowestPrice":"103.00","ClosingPrice":"103.00","Change":"-2.5000","Transaction":"2355"},{"Date":"1150515","Code":"3014","Name":"聯陽","TradeVolume":"3064362","TradeValue":"423677685","OpeningPrice":"141.00","HighestPrice":"142.00","LowestPrice":"135.00","ClosingPrice":"136.00","Change":"-3.0000","Transaction":"2853"},{"Date":"1150515","Code":"3015","Name":"全漢","TradeVolume":"393727","TradeValue":"19605599","OpeningPrice":"50.50","HighestPrice":"50.60","LowestPrice":"49.45","ClosingPrice":"49.45","Change":"-0.6500","Transaction":"406"},{"Date":"1150515","Code":"3016","Name":"嘉晶","TradeVolume":"1762451","TradeValue":"204379395","OpeningPrice":"128.00","HighestPrice":"128.00","LowestPrice":"111.00","ClosingPrice":"111.00","Change":"-12.0000","Transaction":"1612"},{"Date":"1150515","Code":"3017","Name":"奇鋐","TradeVolume":"6646560","TradeValue":"17045921560","OpeningPrice":"2690.00","HighestPrice":"2735.00","LowestPrice":"2445.00","ClosingPrice":"2455.00","Change":"-100.0000","Transaction":"37205"},{"Date":"1150515","Code":"3018","Name":"隆銘綠能","TradeVolume":"53882","TradeValue":"541238","OpeningPrice":"10.10","HighestPrice":"10.10","LowestPrice":"9.96","ClosingPrice":"9.96","Change":"-0.1900","Transaction":"134"},{"Date":"1150515","Code":"3019","Name":"亞光","TradeVolume":"19719981","TradeValue":"2947569040","OpeningPrice":"150.50","HighestPrice":"154.50","LowestPrice":"143.50","ClosingPrice":"144.50","Change":"-2.5000","Transaction":"17979"},{"Date":"1150515","Code":"3021","Name":"鴻名","TradeVolume":"802315","TradeValue":"13909325","OpeningPrice":"17.65","HighestPrice":"17.90","LowestPrice":"16.80","ClosingPrice":"17.00","Change":"0.0000","Transaction":"590"},{"Date":"1150515","Code":"3022","Name":"威強電","TradeVolume":"807405","TradeValue":"54837645","OpeningPrice":"68.80","HighestPrice":"69.50","LowestPrice":"66.70","ClosingPrice":"67.30","Change":"-0.9000","Transaction":"945"},{"Date":"1150515","Code":"3023","Name":"信邦","TradeVolume":"2375123","TradeValue":"674421035","OpeningPrice":"295.00","HighestPrice":"295.00","LowestPrice":"279.50","ClosingPrice":"281.00","Change":"-12.0000","Transaction":"3283"},{"Date":"1150515","Code":"3024","Name":"憶聲","TradeVolume":"9045674","TradeValue":"151934556","OpeningPrice":"16.70","HighestPrice":"17.75","LowestPrice":"16.45","ClosingPrice":"16.85","Change":"0.3000","Transaction":"2717"},{"Date":"1150515","Code":"3025","Name":"星通","TradeVolume":"499515","TradeValue":"30478435","OpeningPrice":"61.90","HighestPrice":"61.90","LowestPrice":"60.30","ClosingPrice":"60.30","Change":"-0.5000","Transaction":"459"},{"Date":"1150515","Code":"3026","Name":"禾伸堂","TradeVolume":"2665374","TradeValue":"925220672","OpeningPrice":"360.00","HighestPrice":"383.00","LowestPrice":"323.00","ClosingPrice":"327.00","Change":"-30.5000","Transaction":"3008"},{"Date":"1150515","Code":"3027","Name":"盛達","TradeVolume":"276745","TradeValue":"4905566","OpeningPrice":"17.60","HighestPrice":"18.10","LowestPrice":"17.50","ClosingPrice":"17.50","Change":"-0.0500","Transaction":"253"},{"Date":"1150515","Code":"3028","Name":"增你強","TradeVolume":"6477543","TradeValue":"503436179","OpeningPrice":"79.00","HighestPrice":"79.40","LowestPrice":"75.40","ClosingPrice":"78.70","Change":"-0.1000","Transaction":"7143"},{"Date":"1150515","Code":"3029","Name":"零壹","TradeVolume":"1203047","TradeValue":"117331422","OpeningPrice":"98.10","HighestPrice":"98.90","LowestPrice":"95.50","ClosingPrice":"95.90","Change":"-1.3000","Transaction":"1487"},{"Date":"1150515","Code":"3030","Name":"德律","TradeVolume":"1502888","TradeValue":"602632666","OpeningPrice":"408.50","HighestPrice":"412.00","LowestPrice":"395.00","ClosingPrice":"395.00","Change":"-7.5000","Transaction":"2803"},{"Date":"1150515","Code":"3031","Name":"佰鴻","TradeVolume":"2128860","TradeValue":"62803464","OpeningPrice":"30.25","HighestPrice":"30.55","LowestPrice":"28.85","ClosingPrice":"28.95","Change":"-1.0500","Transaction":"1446"},{"Date":"1150515","Code":"3032","Name":"偉訓","TradeVolume":"2522098","TradeValue":"206204710","OpeningPrice":"80.10","HighestPrice":"83.90","LowestPrice":"80.10","ClosingPrice":"80.40","Change":"0.3000","Transaction":"1695"},{"Date":"1150515","Code":"3033","Name":"威健","TradeVolume":"30562748","TradeValue":"1446609040","OpeningPrice":"45.95","HighestPrice":"48.50","LowestPrice":"45.05","ClosingPrice":"47.90","Change":"1.5000","Transaction":"17418"},{"Date":"1150515","Code":"3034","Name":"聯詠","TradeVolume":"8910580","TradeValue":"4226460365","OpeningPrice":"498.00","HighestPrice":"499.50","LowestPrice":"463.00","ClosingPrice":"466.50","Change":"-26.5000","Transaction":"15118"},{"Date":"1150515","Code":"3035","Name":"智原","TradeVolume":"17316908","TradeValue":"3371102682","OpeningPrice":"200.00","HighestPrice":"202.00","LowestPrice":"188.50","ClosingPrice":"190.00","Change":"-8.5000","Transaction":"19744"},{"Date":"1150515","Code":"3036","Name":"文曄","TradeVolume":"15102527","TradeValue":"4110611804","OpeningPrice":"273.00","HighestPrice":"278.00","LowestPrice":"267.00","ClosingPrice":"270.00","Change":"-1.5000","Transaction":"13105"},{"Date":"1150515","Code":"3037","Name":"欣興","TradeVolume":"31599903","TradeValue":"26663513670","OpeningPrice":"901.00","HighestPrice":"902.00","LowestPrice":"814.00","ClosingPrice":"821.00","Change":"-60.0000","Transaction":"114841"},{"Date":"1150515","Code":"3038","Name":"全台","TradeVolume":"559826","TradeValue":"12774508","OpeningPrice":"23.10","HighestPrice":"23.25","LowestPrice":"22.40","ClosingPrice":"22.50","Change":"-0.5500","Transaction":"331"},{"Date":"1150515","Code":"3040","Name":"遠見","TradeVolume":"142344","TradeValue":"5653508","OpeningPrice":"39.15","HighestPrice":"41.00","LowestPrice":"39.10","ClosingPrice":"39.20","Change":"0.1500","Transaction":"153"},{"Date":"1150515","Code":"3041","Name":"揚智","TradeVolume":"1485892","TradeValue":"35258048","OpeningPrice":"24.25","HighestPrice":"24.70","LowestPrice":"22.95","ClosingPrice":"23.15","Change":"-1.0000","Transaction":"1023"},{"Date":"1150515","Code":"3042","Name":"晶技","TradeVolume":"17148364","TradeValue":"2530539997","OpeningPrice":"147.50","HighestPrice":"155.00","LowestPrice":"142.00","ClosingPrice":"144.00","Change":"-5.5000","Transaction":"13072"},{"Date":"1150515","Code":"3043","Name":"科風","TradeVolume":"87356","TradeValue":"1694445","OpeningPrice":"19.65","HighestPrice":"19.65","LowestPrice":"19.35","ClosingPrice":"19.60","Change":"0.0500","Transaction":"91"},{"Date":"1150515","Code":"3044","Name":"健鼎","TradeVolume":"6953301","TradeValue":"3395602420","OpeningPrice":"512.00","HighestPrice":"515.00","LowestPrice":"475.50","ClosingPrice":"477.50","Change":"-34.5000","Transaction":"10631"},{"Date":"1150515","Code":"3045","Name":"台灣大","TradeVolume":"12738088","TradeValue":"1463775419","OpeningPrice":"115.00","HighestPrice":"115.50","LowestPrice":"114.50","ClosingPrice":"114.50","Change":"-0.5000","Transaction":"2966"},{"Date":"1150515","Code":"3046","Name":"建碁","TradeVolume":"294119","TradeValue":"15089280","OpeningPrice":"52.00","HighestPrice":"52.40","LowestPrice":"50.60","ClosingPrice":"50.60","Change":"-0.7000","Transaction":"284"},{"Date":"1150515","Code":"3047","Name":"訊舟","TradeVolume":"990451","TradeValue":"14272243","OpeningPrice":"14.40","HighestPrice":"14.70","LowestPrice":"14.15","ClosingPrice":"14.20","Change":"-0.1500","Transaction":"594"},{"Date":"1150515","Code":"3048","Name":"益登","TradeVolume":"24415607","TradeValue":"1367754287","OpeningPrice":"56.00","HighestPrice":"56.10","LowestPrice":"54.20","ClosingPrice":"56.10","Change":"5.1000","Transaction":"12669"},{"Date":"1150515","Code":"3049","Name":"精金","TradeVolume":"6605740","TradeValue":"82022873","OpeningPrice":"12.80","HighestPrice":"12.90","LowestPrice":"12.10","ClosingPrice":"12.20","Change":"-0.4500","Transaction":"3415"},{"Date":"1150515","Code":"3050","Name":"鈺德","TradeVolume":"729867","TradeValue":"8719064","OpeningPrice":"12.15","HighestPrice":"12.20","LowestPrice":"11.75","ClosingPrice":"11.85","Change":"-0.3000","Transaction":"325"},{"Date":"1150515","Code":"3051","Name":"力特","TradeVolume":"1791972","TradeValue":"46672460","OpeningPrice":"26.60","HighestPrice":"26.95","LowestPrice":"25.50","ClosingPrice":"25.55","Change":"-0.8500","Transaction":"1309"},{"Date":"1150515","Code":"3052","Name":"夆典","TradeVolume":"507216","TradeValue":"5369804","OpeningPrice":"10.65","HighestPrice":"10.65","LowestPrice":"10.50","ClosingPrice":"10.55","Change":"0.0000","Transaction":"355"},{"Date":"1150515","Code":"3054","Name":"立萬利","TradeVolume":"146714","TradeValue":"9867578","OpeningPrice":"67.80","HighestPrice":"68.50","LowestPrice":"66.60","ClosingPrice":"66.60","Change":"-0.9000","Transaction":"159"},{"Date":"1150515","Code":"3055","Name":"蔚華科","TradeVolume":"5747925","TradeValue":"602614680","OpeningPrice":"109.50","HighestPrice":"110.50","LowestPrice":"99.50","ClosingPrice":"103.00","Change":"-3.0000","Transaction":"12780"},{"Date":"1150515","Code":"3056","Name":"富華新","TradeVolume":"1612366","TradeValue":"21625925","OpeningPrice":"13.85","HighestPrice":"13.85","LowestPrice":"13.20","ClosingPrice":"13.25","Change":"-0.6000","Transaction":"1210"},{"Date":"1150515","Code":"3057","Name":"喬鼎","TradeVolume":"404978","TradeValue":"7488972","OpeningPrice":"19.10","HighestPrice":"19.40","LowestPrice":"17.90","ClosingPrice":"18.40","Change":"-0.7000","Transaction":"441"},{"Date":"1150515","Code":"3058","Name":"立德","TradeVolume":"866461","TradeValue":"7042313","OpeningPrice":"8.28","HighestPrice":"8.36","LowestPrice":"8.02","ClosingPrice":"8.05","Change":"-0.1600","Transaction":"573"},{"Date":"1150515","Code":"3059","Name":"華晶科","TradeVolume":"27390420","TradeValue":"1161243158","OpeningPrice":"40.30","HighestPrice":"43.50","LowestPrice":"40.00","ClosingPrice":"42.20","Change":"2.3000","Transaction":"16294"},{"Date":"1150515","Code":"3060","Name":"銘異","TradeVolume":"2450296","TradeValue":"66987605","OpeningPrice":"28.20","HighestPrice":"28.50","LowestPrice":"26.65","ClosingPrice":"26.85","Change":"-0.9500","Transaction":"1626"},{"Date":"1150515","Code":"3062","Name":"建漢","TradeVolume":"5701981","TradeValue":"156075167","OpeningPrice":"27.10","HighestPrice":"27.80","LowestPrice":"27.00","ClosingPrice":"27.45","Change":"0.4000","Transaction":"2899"},{"Date":"1150515","Code":"3090","Name":"日電貿","TradeVolume":"14966884","TradeValue":"2101239528","OpeningPrice":"133.50","HighestPrice":"142.00","LowestPrice":"132.00","ClosingPrice":"142.00","Change":"12.5000","Transaction":"9122"},{"Date":"1150515","Code":"3092","Name":"鴻碩","TradeVolume":"655622","TradeValue":"19067658","OpeningPrice":"30.20","HighestPrice":"30.20","LowestPrice":"28.40","ClosingPrice":"29.15","Change":"-0.2000","Transaction":"525"},{"Date":"1150515","Code":"3094","Name":"聯傑","TradeVolume":"4681632","TradeValue":"153915378","OpeningPrice":"33.20","HighestPrice":"33.50","LowestPrice":"32.10","ClosingPrice":"32.65","Change":"-0.1500","Transaction":"3261"},{"Date":"1150515","Code":"3130","Name":"一零四","TradeVolume":"44095","TradeValue":"9887171","OpeningPrice":"224.00","HighestPrice":"226.00","LowestPrice":"222.50","ClosingPrice":"222.50","Change":"-0.5000","Transaction":"194"},{"Date":"1150515","Code":"3135","Name":"凌航","TradeVolume":"9573342","TradeValue":"2118150898","OpeningPrice":"240.00","HighestPrice":"240.50","LowestPrice":"214.00","ClosingPrice":"216.00","Change":"-4.5000","Transaction":"11825"},{"Date":"1150515","Code":"3138","Name":"耀登","TradeVolume":"1234614","TradeValue":"185649799","OpeningPrice":"155.00","HighestPrice":"156.00","LowestPrice":"147.00","ClosingPrice":"148.50","Change":"-4.5000","Transaction":"1592"},{"Date":"1150515","Code":"3149","Name":"正達","TradeVolume":"28811155","TradeValue":"1617223931","OpeningPrice":"54.50","HighestPrice":"58.00","LowestPrice":"54.20","ClosingPrice":"57.40","Change":"3.5000","Transaction":"17023"},{"Date":"1150515","Code":"3150","Name":"鈺寶-創","TradeVolume":"63003","TradeValue":"1157004","OpeningPrice":"18.50","HighestPrice":"18.70","LowestPrice":"18.25","ClosingPrice":"18.30","Change":"0.0500","Transaction":"41"},{"Date":"1150515","Code":"3164","Name":"景岳","TradeVolume":"58252","TradeValue":"999919","OpeningPrice":"17.25","HighestPrice":"17.25","LowestPrice":"17.05","ClosingPrice":"17.05","Change":"-0.1500","Transaction":"170"},{"Date":"1150515","Code":"3167","Name":"大量","TradeVolume":"821078","TradeValue":"623421360","OpeningPrice":"787.00","HighestPrice":"787.00","LowestPrice":"735.00","ClosingPrice":"735.00","Change":"-30.0000","Transaction":"1762"},{"Date":"1150515","Code":"3168","Name":"眾福科","TradeVolume":"42368","TradeValue":"1895419","OpeningPrice":"44.35","HighestPrice":"45.10","LowestPrice":"44.30","ClosingPrice":"44.30","Change":"0.6000","Transaction":"43"},{"Date":"1150515","Code":"3189","Name":"景碩","TradeVolume":"33389422","TradeValue":"16672453674","OpeningPrice":"536.00","HighestPrice":"537.00","LowestPrice":"480.00","ClosingPrice":"486.00","Change":"-36.0000","Transaction":"47793"},{"Date":"1150515","Code":"3209","Name":"全科","TradeVolume":"10296000","TradeValue":"668079613","OpeningPrice":"65.50","HighestPrice":"68.80","LowestPrice":"59.60","ClosingPrice":"68.00","Change":"4.5000","Transaction":"7435"},{"Date":"1150515","Code":"3229","Name":"晟鈦","TradeVolume":"1254536","TradeValue":"46901327","OpeningPrice":"41.00","HighestPrice":"41.00","LowestPrice":"36.35","ClosingPrice":"36.35","Change":"-4.0000","Transaction":"1039"},{"Date":"1150515","Code":"3231","Name":"緯創","TradeVolume":"67278955","TradeValue":"9391936914","OpeningPrice":"139.50","HighestPrice":"144.00","LowestPrice":"135.00","ClosingPrice":"135.50","Change":"-2.5000","Transaction":"43964"},{"Date":"1150515","Code":"3257","Name":"虹冠電","TradeVolume":"659069","TradeValue":"35827258","OpeningPrice":"54.80","HighestPrice":"55.10","LowestPrice":"53.40","ClosingPrice":"53.50","Change":"-0.9000","Transaction":"553"},{"Date":"1150515","Code":"3266","Name":"昇陽","TradeVolume":"147771","TradeValue":"1875739","OpeningPrice":"12.75","HighestPrice":"13.00","LowestPrice":"12.55","ClosingPrice":"12.60","Change":"-0.1000","Transaction":"86"},{"Date":"1150515","Code":"3296","Name":"勝德","TradeVolume":"79222","TradeValue":"1677785","OpeningPrice":"21.30","HighestPrice":"21.50","LowestPrice":"20.90","ClosingPrice":"20.90","Change":"-0.4000","Transaction":"98"},{"Date":"1150515","Code":"3305","Name":"昇貿","TradeVolume":"21193309","TradeValue":"2870349700","OpeningPrice":"128.00","HighestPrice":"138.50","LowestPrice":"127.00","ClosingPrice":"138.50","Change":"12.5000","Transaction":"17288"},{"Date":"1150515","Code":"3308","Name":"聯德","TradeVolume":"221765","TradeValue":"4475741","OpeningPrice":"20.75","HighestPrice":"20.75","LowestPrice":"19.65","ClosingPrice":"19.70","Change":"-0.6500","Transaction":"208"},{"Date":"1150515","Code":"3311","Name":"閎暉","TradeVolume":"263292","TradeValue":"8283896","OpeningPrice":"31.80","HighestPrice":"32.25","LowestPrice":"30.80","ClosingPrice":"31.00","Change":"-0.4500","Transaction":"342"},{"Date":"1150515","Code":"3312","Name":"弘憶股","TradeVolume":"5738486","TradeValue":"275130179","OpeningPrice":"48.95","HighestPrice":"49.35","LowestPrice":"46.50","ClosingPrice":"47.15","Change":"-1.5500","Transaction":"6810"},{"Date":"1150515","Code":"3321","Name":"同泰","TradeVolume":"559552","TradeValue":"8763082","OpeningPrice":"16.25","HighestPrice":"16.25","LowestPrice":"15.35","ClosingPrice":"15.45","Change":"-0.4500","Transaction":"295"},{"Date":"1150515","Code":"3338","Name":"泰碩","TradeVolume":"4504934","TradeValue":"335121182","OpeningPrice":"70.00","HighestPrice":"75.50","LowestPrice":"69.60","ClosingPrice":"73.00","Change":"4.3000","Transaction":"5964"},{"Date":"1150515","Code":"3346","Name":"麗清","TradeVolume":"438305","TradeValue":"6935383","OpeningPrice":"16.00","HighestPrice":"16.10","LowestPrice":"15.50","ClosingPrice":"15.60","Change":"-0.2000","Transaction":"349"},{"Date":"1150515","Code":"3356","Name":"奇偶","TradeVolume":"1712015","TradeValue":"106064482","OpeningPrice":"62.70","HighestPrice":"63.50","LowestPrice":"60.60","ClosingPrice":"60.90","Change":"-1.8000","Transaction":"3564"},{"Date":"1150515","Code":"3376","Name":"新日興","TradeVolume":"4892742","TradeValue":"953286966","OpeningPrice":"198.00","HighestPrice":"202.00","LowestPrice":"191.50","ClosingPrice":"192.50","Change":"-4.0000","Transaction":"6294"},{"Date":"1150515","Code":"3380","Name":"明泰","TradeVolume":"2286128","TradeValue":"71702587","OpeningPrice":"31.80","HighestPrice":"32.10","LowestPrice":"30.85","ClosingPrice":"31.00","Change":"-0.6000","Transaction":"1531"},{"Date":"1150515","Code":"3406","Name":"玉晶光","TradeVolume":"7906246","TradeValue":"4628692873","OpeningPrice":"560.00","HighestPrice":"603.00","LowestPrice":"547.00","ClosingPrice":"588.00","Change":"28.0000","Transaction":"11021"},{"Date":"1150515","Code":"3413","Name":"京鼎","TradeVolume":"6508719","TradeValue":"2140053394","OpeningPrice":"328.00","HighestPrice":"337.50","LowestPrice":"320.50","ClosingPrice":"325.50","Change":"4.5000","Transaction":"7852"},{"Date":"1150515","Code":"3416","Name":"融程電","TradeVolume":"540909","TradeValue":"89444768","OpeningPrice":"169.00","HighestPrice":"170.50","LowestPrice":"162.50","ClosingPrice":"163.00","Change":"-5.5000","Transaction":"719"},{"Date":"1150515","Code":"3419","Name":"譁裕","TradeVolume":"347278","TradeValue":"4825676","OpeningPrice":"13.90","HighestPrice":"14.20","LowestPrice":"13.80","ClosingPrice":"13.95","Change":"0.1000","Transaction":"191"},{"Date":"1150515","Code":"3432","Name":"台端","TradeVolume":"131851","TradeValue":"2516208","OpeningPrice":"19.15","HighestPrice":"19.35","LowestPrice":"18.90","ClosingPrice":"19.05","Change":"-0.1000","Transaction":"107"},{"Date":"1150515","Code":"3437","Name":"榮創","TradeVolume":"1959488","TradeValue":"47127289","OpeningPrice":"24.35","HighestPrice":"24.55","LowestPrice":"23.60","ClosingPrice":"23.85","Change":"-0.5000","Transaction":"1207"},{"Date":"1150515","Code":"3443","Name":"創意","TradeVolume":"3680869","TradeValue":"18106828750","OpeningPrice":"5140.00","HighestPrice":"5205.00","LowestPrice":"4765.00","ClosingPrice":"4845.00","Change":"-230.0000","Transaction":"20581"},{"Date":"1150515","Code":"3447","Name":"展達","TradeVolume":"273830","TradeValue":"10110311","OpeningPrice":"36.40","HighestPrice":"37.55","LowestPrice":"36.05","ClosingPrice":"36.25","Change":"-0.0500","Transaction":"185"},{"Date":"1150515","Code":"3450","Name":"聯鈞","TradeVolume":"4681703","TradeValue":"1910044128","OpeningPrice":"430.00","HighestPrice":"430.00","LowestPrice":"392.00","ClosingPrice":"395.50","Change":"-26.5000","Transaction":"8726"},{"Date":"1150515","Code":"3481","Name":"群創","TradeVolume":"892798512","TradeValue":"32750209305","OpeningPrice":"35.80","HighestPrice":"38.40","LowestPrice":"35.25","ClosingPrice":"36.10","Change":"0.7000","Transaction":"258325"},{"Date":"1150515","Code":"3494","Name":"誠研","TradeVolume":"93939","TradeValue":"708447","OpeningPrice":"7.69","HighestPrice":"7.69","LowestPrice":"7.48","ClosingPrice":"7.56","Change":"0.0100","Transaction":"82"},{"Date":"1150515","Code":"3501","Name":"維熹","TradeVolume":"1043502","TradeValue":"41882770","OpeningPrice":"39.35","HighestPrice":"41.00","LowestPrice":"38.80","ClosingPrice":"39.95","Change":"1.1500","Transaction":"918"},{"Date":"1150515","Code":"3504","Name":"揚明光","TradeVolume":"10386781","TradeValue":"793752104","OpeningPrice":"71.90","HighestPrice":"78.50","LowestPrice":"70.40","ClosingPrice":"77.30","Change":"5.9000","Transaction":"8654"},{"Date":"1150515","Code":"3515","Name":"華擎","TradeVolume":"503731","TradeValue":"114004827","OpeningPrice":"229.00","HighestPrice":"230.00","LowestPrice":"223.50","ClosingPrice":"225.00","Change":"-2.5000","Transaction":"949"},{"Date":"1150515","Code":"3518","Name":"柏騰","TradeVolume":"2945561","TradeValue":"101191868","OpeningPrice":"37.00","HighestPrice":"37.55","LowestPrice":"32.80","ClosingPrice":"33.00","Change":"-3.3000","Transaction":"1769"},{"Date":"1150515","Code":"3528","Name":"安馳","TradeVolume":"1416199","TradeValue":"124598097","OpeningPrice":"85.00","HighestPrice":"91.00","LowestPrice":"83.80","ClosingPrice":"86.60","Change":"3.6000","Transaction":"1915"},{"Date":"1150515","Code":"3530","Name":"晶相光","TradeVolume":"520828","TradeValue":"35471250","OpeningPrice":"68.90","HighestPrice":"69.90","LowestPrice":"66.60","ClosingPrice":"66.60","Change":"-1.6000","Transaction":"545"},{"Date":"1150515","Code":"3532","Name":"台勝科","TradeVolume":"1186518","TradeValue":"268564432","OpeningPrice":"236.50","HighestPrice":"236.50","LowestPrice":"221.50","ClosingPrice":"221.50","Change":"-24.5000","Transaction":"1872"},{"Date":"1150515","Code":"3533","Name":"嘉澤","TradeVolume":"2594455","TradeValue":"6070254445","OpeningPrice":"2450.00","HighestPrice":"2460.00","LowestPrice":"2280.00","ClosingPrice":"2330.00","Change":"-120.0000","Transaction":"8811"},{"Date":"1150515","Code":"3535","Name":"晶彩科","TradeVolume":"5113101","TradeValue":"644490851","OpeningPrice":"125.50","HighestPrice":"130.50","LowestPrice":"122.00","ClosingPrice":"122.50","Change":"0.5000","Transaction":"4597"},{"Date":"1150515","Code":"3543","Name":"州巧","TradeVolume":"1378178","TradeValue":"50976742","OpeningPrice":"37.90","HighestPrice":"38.10","LowestPrice":"36.20","ClosingPrice":"36.45","Change":"-1.0000","Transaction":"780"},{"Date":"1150515","Code":"3545","Name":"敦泰","TradeVolume":"3172663","TradeValue":"178134250","OpeningPrice":"57.90","HighestPrice":"58.20","LowestPrice":"54.30","ClosingPrice":"55.50","Change":"-2.3000","Transaction":"2550"},{"Date":"1150515","Code":"3550","Name":"聯穎","TradeVolume":"4371187","TradeValue":"93423694","OpeningPrice":"21.35","HighestPrice":"22.45","LowestPrice":"20.50","ClosingPrice":"21.00","Change":"-0.0500","Transaction":"2408"},{"Date":"1150515","Code":"3557","Name":"嘉威","TradeVolume":"707438","TradeValue":"20244933","OpeningPrice":"29.50","HighestPrice":"30.15","LowestPrice":"27.00","ClosingPrice":"27.00","Change":"-1.3500","Transaction":"665"},{"Date":"1150515","Code":"3563","Name":"牧德","TradeVolume":"3424710","TradeValue":"2927050880","OpeningPrice":"823.00","HighestPrice":"888.00","LowestPrice":"804.00","ClosingPrice":"875.00","Change":"57.0000","Transaction":"7991"},{"Date":"1150515","Code":"3576","Name":"聯合再生","TradeVolume":"18313272","TradeValue":"316307970","OpeningPrice":"17.80","HighestPrice":"18.00","LowestPrice":"17.00","ClosingPrice":"17.00","Change":"-0.7000","Transaction":"8164"},{"Date":"1150515","Code":"3583","Name":"辛耘","TradeVolume":"3559752","TradeValue":"3238169071","OpeningPrice":"955.00","HighestPrice":"960.00","LowestPrice":"881.00","ClosingPrice":"888.00","Change":"-41.0000","Transaction":"9036"},{"Date":"1150515","Code":"3588","Name":"通嘉","TradeVolume":"496525","TradeValue":"30174576","OpeningPrice":"62.70","HighestPrice":"63.20","LowestPrice":"59.40","ClosingPrice":"60.00","Change":"-0.9000","Transaction":"1189"},{"Date":"1150515","Code":"3591","Name":"艾笛森","TradeVolume":"1368625","TradeValue":"32694999","OpeningPrice":"24.15","HighestPrice":"24.45","LowestPrice":"23.35","ClosingPrice":"23.85","Change":"0.1500","Transaction":"901"},{"Date":"1150515","Code":"3592","Name":"瑞鼎","TradeVolume":"1702216","TradeValue":"431202866","OpeningPrice":"265.00","HighestPrice":"265.00","LowestPrice":"246.00","ClosingPrice":"248.50","Change":"-14.5000","Transaction":"2522"},{"Date":"1150515","Code":"3593","Name":"力銘","TradeVolume":"33649","TradeValue":"581725","OpeningPrice":"17.45","HighestPrice":"17.50","LowestPrice":"17.25","ClosingPrice":"17.50","Change":"0.0500","Transaction":"44"},{"Date":"1150515","Code":"3596","Name":"智易","TradeVolume":"2724092","TradeValue":"494662302","OpeningPrice":"181.50","HighestPrice":"183.50","LowestPrice":"179.00","ClosingPrice":"183.50","Change":"4.5000","Transaction":"2423"},{"Date":"1150515","Code":"3605","Name":"宏致","TradeVolume":"5508039","TradeValue":"431565970","OpeningPrice":"81.00","HighestPrice":"81.70","LowestPrice":"76.50","ClosingPrice":"77.10","Change":"-3.1000","Transaction":"5073"},{"Date":"1150515","Code":"3607","Name":"谷崧","TradeVolume":"666841","TradeValue":"9517739","OpeningPrice":"14.65","HighestPrice":"14.70","LowestPrice":"14.05","ClosingPrice":"14.10","Change":"-0.3500","Transaction":"316"},{"Date":"1150515","Code":"3617","Name":"碩天","TradeVolume":"357403","TradeValue":"69028072","OpeningPrice":"194.00","HighestPrice":"198.00","LowestPrice":"188.50","ClosingPrice":"190.00","Change":"-3.5000","Transaction":"528"},{"Date":"1150515","Code":"3622","Name":"洋華","TradeVolume":"1045962","TradeValue":"56475889","OpeningPrice":"55.40","HighestPrice":"55.90","LowestPrice":"53.00","ClosingPrice":"53.30","Change":"-2.0000","Transaction":"785"},{"Date":"1150515","Code":"3645","Name":"達邁","TradeVolume":"23145896","TradeValue":"2528977377","OpeningPrice":"112.00","HighestPrice":"116.00","LowestPrice":"104.00","ClosingPrice":"106.00","Change":"-6.0000","Transaction":"16540"},{"Date":"1150515","Code":"3652","Name":"精聯","TradeVolume":"66098","TradeValue":"1969179","OpeningPrice":"30.20","HighestPrice":"30.20","LowestPrice":"29.55","ClosingPrice":"29.75","Change":"-0.4500","Transaction":"60"},{"Date":"1150515","Code":"3653","Name":"健策","TradeVolume":"816195","TradeValue":"2781714535","OpeningPrice":"3365.00","HighestPrice":"3470.00","LowestPrice":"3350.00","ClosingPrice":"3465.00","Change":"100.0000","Transaction":"5249"},{"Date":"1150515","Code":"3661","Name":"世芯-KY","TradeVolume":"2725430","TradeValue":"12900504070","OpeningPrice":"4990.00","HighestPrice":"5010.00","LowestPrice":"4595.00","ClosingPrice":"4605.00","Change":"-225.0000","Transaction":"20173"},{"Date":"1150515","Code":"3665","Name":"貿聯-KY","TradeVolume":"10273858","TradeValue":"22019028710","OpeningPrice":"2335.00","HighestPrice":"2335.00","LowestPrice":"2060.00","ClosingPrice":"2095.00","Change":"-155.0000","Transaction":"32388"},{"Date":"1150515","Code":"3669","Name":"圓展","TradeVolume":"228473","TradeValue":"8717275","OpeningPrice":"38.60","HighestPrice":"39.20","LowestPrice":"37.30","ClosingPrice":"37.75","Change":"-0.5500","Transaction":"214"},{"Date":"1150515","Code":"3673","Name":"TPK-KY","TradeVolume":"20845321","TradeValue":"1329558388","OpeningPrice":"64.10","HighestPrice":"65.30","LowestPrice":"62.00","ClosingPrice":"64.70","Change":"0.4000","Transaction":"12941"},{"Date":"1150515","Code":"3679","Name":"新至陞","TradeVolume":"48802","TradeValue":"5784750","OpeningPrice":"118.50","HighestPrice":"119.00","LowestPrice":"118.00","ClosingPrice":"118.00","Change":"0.5000","Transaction":"90"},{"Date":"1150515","Code":"3686","Name":"達能","TradeVolume":"846102","TradeValue":"15260982","OpeningPrice":"17.25","HighestPrice":"18.95","LowestPrice":"17.25","ClosingPrice":"17.65","Change":"0.4000","Transaction":"447"},{"Date":"1150515","Code":"3694","Name":"海華","TradeVolume":"3302672","TradeValue":"197479840","OpeningPrice":"59.00","HighestPrice":"61.80","LowestPrice":"57.50","ClosingPrice":"59.00","Change":"0.9000","Transaction":"2540"},{"Date":"1150515","Code":"3701","Name":"大眾控","TradeVolume":"1935234","TradeValue":"108794322","OpeningPrice":"57.50","HighestPrice":"57.80","LowestPrice":"55.20","ClosingPrice":"55.60","Change":"-1.2000","Transaction":"1558"},{"Date":"1150515","Code":"3702","Name":"大聯大","TradeVolume":"8843141","TradeValue":"979736661","OpeningPrice":"114.00","HighestPrice":"114.00","LowestPrice":"109.00","ClosingPrice":"110.00","Change":"-1.0000","Transaction":"5951"},{"Date":"1150515","Code":"3703","Name":"欣陸","TradeVolume":"1330866","TradeValue":"26776398","OpeningPrice":"20.20","HighestPrice":"20.30","LowestPrice":"20.05","ClosingPrice":"20.10","Change":"-0.0500","Transaction":"680"},{"Date":"1150515","Code":"3704","Name":"合勤控","TradeVolume":"8711452","TradeValue":"333292617","OpeningPrice":"37.20","HighestPrice":"39.20","LowestPrice":"36.90","ClosingPrice":"38.20","Change":"1.5000","Transaction":"5055"},{"Date":"1150515","Code":"3705","Name":"永信","TradeVolume":"155950","TradeValue":"8738310","OpeningPrice":"55.70","HighestPrice":"56.30","LowestPrice":"55.70","ClosingPrice":"56.10","Change":"0.4000","Transaction":"182"},{"Date":"1150515","Code":"3706","Name":"神達","TradeVolume":"14866755","TradeValue":"1198989577","OpeningPrice":"81.80","HighestPrice":"82.50","LowestPrice":"79.50","ClosingPrice":"79.90","Change":"-1.3000","Transaction":"13126"},{"Date":"1150515","Code":"3708","Name":"上緯投控","TradeVolume":"937925","TradeValue":"107980008","OpeningPrice":"116.50","HighestPrice":"117.50","LowestPrice":"113.00","ClosingPrice":"113.50","Change":"-3.0000","Transaction":"1049"},{"Date":"1150515","Code":"3711","Name":"日月光投控","TradeVolume":"18822126","TradeValue":"10366558361","OpeningPrice":"555.00","HighestPrice":"564.00","LowestPrice":"537.00","ClosingPrice":"547.00","Change":"-1.0000","Transaction":"25267"},{"Date":"1150515","Code":"3712","Name":"永崴投控","TradeVolume":"401564","TradeValue":"6505184","OpeningPrice":"16.20","HighestPrice":"16.20","LowestPrice":"16.20","ClosingPrice":"16.20","Change":"-1.7500","Transaction":"732"},{"Date":"1150515","Code":"3714","Name":"富采","TradeVolume":"17788241","TradeValue":"1200516543","OpeningPrice":"68.70","HighestPrice":"69.70","LowestPrice":"66.10","ClosingPrice":"67.20","Change":"-1.0000","Transaction":"13030"},{"Date":"1150515","Code":"3715","Name":"定穎投控","TradeVolume":"15836148","TradeValue":"2784221404","OpeningPrice":"182.50","HighestPrice":"182.50","LowestPrice":"172.00","ClosingPrice":"175.00","Change":"-6.0000","Transaction":"18633"},{"Date":"1150515","Code":"3716","Name":"中化控股","TradeVolume":"315854","TradeValue":"10790462","OpeningPrice":"34.55","HighestPrice":"34.70","LowestPrice":"33.70","ClosingPrice":"33.70","Change":"-1.0000","Transaction":"783"},{"Date":"1150515","Code":"3717","Name":"聯嘉投控","TradeVolume":"1121434","TradeValue":"24841234","OpeningPrice":"22.20","HighestPrice":"22.70","LowestPrice":"21.85","ClosingPrice":"22.15","Change":"-0.0500","Transaction":"699"},{"Date":"1150515","Code":"4104","Name":"佳醫","TradeVolume":"611889","TradeValue":"41760078","OpeningPrice":"68.50","HighestPrice":"68.80","LowestPrice":"68.00","ClosingPrice":"68.10","Change":"-0.4000","Transaction":"1057"},{"Date":"1150515","Code":"4106","Name":"雃博","TradeVolume":"132220","TradeValue":"3017251","OpeningPrice":"22.85","HighestPrice":"22.90","LowestPrice":"22.70","ClosingPrice":"22.90","Change":"0.0000","Transaction":"129"},{"Date":"1150515","Code":"4108","Name":"懷特","TradeVolume":"183647","TradeValue":"2155175","OpeningPrice":"11.80","HighestPrice":"11.80","LowestPrice":"11.70","ClosingPrice":"11.70","Change":"-0.0500","Transaction":"193"},{"Date":"1150515","Code":"4119","Name":"旭富","TradeVolume":"282940","TradeValue":"11542287","OpeningPrice":"40.70","HighestPrice":"41.40","LowestPrice":"40.30","ClosingPrice":"40.40","Change":"-0.5500","Transaction":"329"},{"Date":"1150515","Code":"4133","Name":"亞諾法","TradeVolume":"372720","TradeValue":"7807116","OpeningPrice":"21.35","HighestPrice":"21.35","LowestPrice":"20.70","ClosingPrice":"20.80","Change":"-0.4000","Transaction":"684"},{"Date":"1150515","Code":"4137","Name":"麗豐-KY","TradeVolume":"289249","TradeValue":"30325955","OpeningPrice":"106.50","HighestPrice":"106.50","LowestPrice":"104.00","ClosingPrice":"104.00","Change":"-2.5000","Transaction":"305"},{"Date":"1150515","Code":"4142","Name":"國光生","TradeVolume":"2093511","TradeValue":"36390703","OpeningPrice":"17.70","HighestPrice":"17.70","LowestPrice":"17.20","ClosingPrice":"17.20","Change":"-0.5000","Transaction":"1138"},{"Date":"1150515","Code":"4148","Name":"全宇生技-KY","TradeVolume":"57536","TradeValue":"2028600","OpeningPrice":"36.00","HighestPrice":"36.00","LowestPrice":"34.75","ClosingPrice":"35.00","Change":"-0.5000","Transaction":"63"},{"Date":"1150515","Code":"4155","Name":"訊映","TradeVolume":"755993","TradeValue":"10796622","OpeningPrice":"14.20","HighestPrice":"14.45","LowestPrice":"14.10","ClosingPrice":"14.30","Change":"0.3000","Transaction":"420"},{"Date":"1150515","Code":"4164","Name":"承業醫","TradeVolume":"572585","TradeValue":"16223799","OpeningPrice":"28.05","HighestPrice":"28.70","LowestPrice":"28.05","ClosingPrice":"28.05","Change":"0.1500","Transaction":"526"},{"Date":"1150515","Code":"4169","Name":"泰宗","TradeVolume":"139789","TradeValue":"21005745","OpeningPrice":"155.00","HighestPrice":"155.00","LowestPrice":"148.00","ClosingPrice":"148.50","Change":"-1.5000","Transaction":"206"},{"Date":"1150515","Code":"4178","Name":"永笙-KY","TradeVolume":"429546","TradeValue":"8111990","OpeningPrice":"19.00","HighestPrice":"19.00","LowestPrice":"18.80","ClosingPrice":"19.00","Change":"0.0000","Transaction":"222"},{"Date":"1150515","Code":"4190","Name":"佐登-KY","TradeVolume":"47627","TradeValue":"1160564","OpeningPrice":"24.55","HighestPrice":"24.60","LowestPrice":"24.15","ClosingPrice":"24.55","Change":"-0.0500","Transaction":"251"},{"Date":"1150515","Code":"4195","Name":"基米-創","TradeVolume":"1007495","TradeValue":"19178741","OpeningPrice":"19.80","HighestPrice":"19.80","LowestPrice":"18.20","ClosingPrice":"18.65","Change":"-1.1500","Transaction":"588"},{"Date":"1150515","Code":"4306","Name":"炎洲","TradeVolume":"1424297","TradeValue":"18820897","OpeningPrice":"13.15","HighestPrice":"13.30","LowestPrice":"13.10","ClosingPrice":"13.30","Change":"0.2500","Transaction":"665"},{"Date":"1150515","Code":"4414","Name":"如興","TradeVolume":"2724244","TradeValue":"25735716","OpeningPrice":"9.95","HighestPrice":"9.95","LowestPrice":"9.32","ClosingPrice":"9.35","Change":"-1.0000","Transaction":"1100"},{"Date":"1150515","Code":"4426","Name":"利勤","TradeVolume":"47419","TradeValue":"376756","OpeningPrice":"7.91","HighestPrice":"8.05","LowestPrice":"7.91","ClosingPrice":"7.91","Change":"-0.0700","Transaction":"49"},{"Date":"1150515","Code":"4438","Name":"廣越","TradeVolume":"85128","TradeValue":"4864787","OpeningPrice":"58.00","HighestPrice":"58.20","LowestPrice":"56.70","ClosingPrice":"57.20","Change":"0.0000","Transaction":"89"},{"Date":"1150515","Code":"4439","Name":"冠星-KY","TradeVolume":"27612","TradeValue":"2612288","OpeningPrice":"96.00","HighestPrice":"96.00","LowestPrice":"92.60","ClosingPrice":"96.00","Change":"-0.4000","Transaction":"224"},{"Date":"1150515","Code":"4440","Name":"宜新實業","TradeVolume":"182290","TradeValue":"3444526","OpeningPrice":"19.25","HighestPrice":"19.30","LowestPrice":"18.65","ClosingPrice":"18.65","Change":"-0.6000","Transaction":"127"},{"Date":"1150515","Code":"4441","Name":"振大環球","TradeVolume":"89790","TradeValue":"18771251","OpeningPrice":"211.00","HighestPrice":"213.00","LowestPrice":"205.00","ClosingPrice":"206.00","Change":"-7.0000","Transaction":"550"},{"Date":"1150515","Code":"4526","Name":"東台","TradeVolume":"13194411","TradeValue":"490310876","OpeningPrice":"35.85","HighestPrice":"37.80","LowestPrice":"35.85","ClosingPrice":"37.05","Change":"1.5000","Transaction":"7601"},{"Date":"1150515","Code":"4532","Name":"瑞智","TradeVolume":"1161175","TradeValue":"26873142","OpeningPrice":"23.45","HighestPrice":"23.45","LowestPrice":"22.95","ClosingPrice":"23.00","Change":"-0.3000","Transaction":"564"},{"Date":"1150515","Code":"4536","Name":"拓凱","TradeVolume":"491892","TradeValue":"76102613","OpeningPrice":"152.50","HighestPrice":"157.00","LowestPrice":"152.00","ClosingPrice":"154.50","Change":"3.0000","Transaction":"556"},{"Date":"1150515","Code":"4540","Name":"全球傳動","TradeVolume":"18409898","TradeValue":"1285365285","OpeningPrice":"64.70","HighestPrice":"70.90","LowestPrice":"64.70","ClosingPrice":"70.90","Change":"6.4000","Transaction":"15051"},{"Date":"1150515","Code":"4545","Name":"銘鈺","TradeVolume":"168417","TradeValue":"4962936","OpeningPrice":"29.95","HighestPrice":"30.00","LowestPrice":"29.00","ClosingPrice":"29.00","Change":"-0.9500","Transaction":"138"},{"Date":"1150515","Code":"4551","Name":"智伸科","TradeVolume":"784361","TradeValue":"119757054","OpeningPrice":"158.00","HighestPrice":"158.00","LowestPrice":"149.50","ClosingPrice":"151.00","Change":"-4.5000","Transaction":"1635"},{"Date":"1150515","Code":"4552","Name":"力達-KY","TradeVolume":"125786","TradeValue":"2499611","OpeningPrice":"19.80","HighestPrice":"19.95","LowestPrice":"19.80","ClosingPrice":"19.80","Change":"-0.1500","Transaction":"78"},{"Date":"1150515","Code":"4555","Name":"氣立","TradeVolume":"1859350","TradeValue":"80655732","OpeningPrice":"41.00","HighestPrice":"44.60","LowestPrice":"40.90","ClosingPrice":"41.80","Change":"1.2500","Transaction":"1614"},{"Date":"1150515","Code":"4557","Name":"永新-KY","TradeVolume":"100417","TradeValue":"5003472","OpeningPrice":"49.95","HighestPrice":"50.40","LowestPrice":"49.60","ClosingPrice":"49.90","Change":"0.0500","Transaction":"87"},{"Date":"1150515","Code":"4560","Name":"強信-KY","TradeVolume":"332677","TradeValue":"11259776","OpeningPrice":"34.90","HighestPrice":"34.90","LowestPrice":"33.15","ClosingPrice":"34.15","Change":"-0.6500","Transaction":"236"},{"Date":"1150515","Code":"4562","Name":"穎漢","TradeVolume":"3602704","TradeValue":"138841542","OpeningPrice":"35.75","HighestPrice":"39.05","LowestPrice":"35.75","ClosingPrice":"39.05","Change":"3.5500","Transaction":"2398"},{"Date":"1150515","Code":"4564","Name":"元翎","TradeVolume":"780160","TradeValue":"12855868","OpeningPrice":"16.60","HighestPrice":"16.90","LowestPrice":"16.25","ClosingPrice":"16.40","Change":"-0.2000","Transaction":"538"},{"Date":"1150515","Code":"4566","Name":"時碩工業","TradeVolume":"835796","TradeValue":"52893665","OpeningPrice":"63.80","HighestPrice":"64.90","LowestPrice":"62.40","ClosingPrice":"62.70","Change":"-0.5000","Transaction":"811"},{"Date":"1150515","Code":"4569","Name":"六方科-KY","TradeVolume":"1848459","TradeValue":"370721037","OpeningPrice":"203.00","HighestPrice":"212.50","LowestPrice":"189.50","ClosingPrice":"194.00","Change":"0.0000","Transaction":"2913"},{"Date":"1150515","Code":"4571","Name":"鈞興-KY","TradeVolume":"3049813","TradeValue":"638405567","OpeningPrice":"203.00","HighestPrice":"216.00","LowestPrice":"200.00","ClosingPrice":"211.00","Change":"6.5000","Transaction":"5609"},{"Date":"1150515","Code":"4572","Name":"駐龍","TradeVolume":"36704","TradeValue":"5340382","OpeningPrice":"145.50","HighestPrice":"147.50","LowestPrice":"144.00","ClosingPrice":"144.00","Change":"-3.0000","Transaction":"57"},{"Date":"1150515","Code":"4576","Name":"大銀微系統","TradeVolume":"8639594","TradeValue":"2228419870","OpeningPrice":"240.50","HighestPrice":"265.50","LowestPrice":"240.50","ClosingPrice":"265.50","Change":"24.0000","Transaction":"10150"},{"Date":"1150515","Code":"4581","Name":"光隆精密-KY","TradeVolume":"20000","TradeValue":"999450","OpeningPrice":"50.00","HighestPrice":"50.00","LowestPrice":"49.70","ClosingPrice":"49.95","Change":"0.5500","Transaction":"17"},{"Date":"1150515","Code":"4583","Name":"台灣精銳","TradeVolume":"369382","TradeValue":"286428734","OpeningPrice":"760.00","HighestPrice":"788.00","LowestPrice":"760.00","ClosingPrice":"774.00","Change":"18.0000","Transaction":"964"},{"Date":"1150515","Code":"4585","Name":"達明","TradeVolume":"2710925","TradeValue":"973479986","OpeningPrice":"339.00","HighestPrice":"366.50","LowestPrice":"337.50","ClosingPrice":"354.00","Change":"20.5000","Transaction":"4877"},{"Date":"1150515","Code":"4588","Name":"玖鼎電力","TradeVolume":"218546","TradeValue":"12101346","OpeningPrice":"55.80","HighestPrice":"56.40","LowestPrice":"54.70","ClosingPrice":"54.70","Change":"-1.1000","Transaction":"240"},{"Date":"1150515","Code":"4590","Name":"富田-創","TradeVolume":"120688","TradeValue":"8949474","OpeningPrice":"74.40","HighestPrice":"75.00","LowestPrice":"73.10","ClosingPrice":"73.10","Change":"-0.5000","Transaction":"144"},{"Date":"1150515","Code":"4720","Name":"德淵","TradeVolume":"15397056","TradeValue":"429453331","OpeningPrice":"28.40","HighestPrice":"28.85","LowestPrice":"26.85","ClosingPrice":"27.05","Change":"-0.5000","Transaction":"7760"},{"Date":"1150515","Code":"4722","Name":"國精化","TradeVolume":"6201588","TradeValue":"1650748578","OpeningPrice":"260.00","HighestPrice":"273.00","LowestPrice":"258.50","ClosingPrice":"264.50","Change":"6.5000","Transaction":"6685"},{"Date":"1150515","Code":"4736","Name":"泰博","TradeVolume":"203043","TradeValue":"24788680","OpeningPrice":"122.50","HighestPrice":"123.00","LowestPrice":"121.00","ClosingPrice":"121.00","Change":"-1.0000","Transaction":"353"},{"Date":"1150515","Code":"4737","Name":"華廣","TradeVolume":"166052","TradeValue":"9422204","OpeningPrice":"55.20","HighestPrice":"60.60","LowestPrice":"53.80","ClosingPrice":"60.60","Change":"5.3000","Transaction":"174"},{"Date":"1150515","Code":"4739","Name":"康普","TradeVolume":"5801835","TradeValue":"569179754","OpeningPrice":"103.00","HighestPrice":"104.50","LowestPrice":"95.80","ClosingPrice":"96.30","Change":"-5.2000","Transaction":"4914"},{"Date":"1150515","Code":"4746","Name":"台耀","TradeVolume":"1552825","TradeValue":"84477614","OpeningPrice":"53.40","HighestPrice":"55.40","LowestPrice":"52.50","ClosingPrice":"53.80","Change":"0.7000","Transaction":"1170"},{"Date":"1150515","Code":"4755","Name":"三福化","TradeVolume":"541567","TradeValue":"74353876","OpeningPrice":"139.50","HighestPrice":"139.50","LowestPrice":"135.50","ClosingPrice":"136.00","Change":"-2.0000","Transaction":"624"},{"Date":"1150515","Code":"4763","Name":"材料*-KY","TradeVolume":"5071625","TradeValue":"213102665","OpeningPrice":"42.80","HighestPrice":"42.80","LowestPrice":"41.55","ClosingPrice":"41.65","Change":"-0.6000","Transaction":"3102"},{"Date":"1150515","Code":"4764","Name":"雙鍵","TradeVolume":"444109","TradeValue":"132288711","OpeningPrice":"314.00","HighestPrice":"314.00","LowestPrice":"285.00","ClosingPrice":"291.50","Change":"-18.5000","Transaction":"634"},{"Date":"1150515","Code":"4766","Name":"南寶","TradeVolume":"1396843","TradeValue":"527278475","OpeningPrice":"388.50","HighestPrice":"388.50","LowestPrice":"368.50","ClosingPrice":"369.50","Change":"-20.5000","Transaction":"2610"},{"Date":"1150515","Code":"4770","Name":"上品","TradeVolume":"521450","TradeValue":"118048529","OpeningPrice":"227.00","HighestPrice":"230.50","LowestPrice":"221.50","ClosingPrice":"226.50","Change":"3.0000","Transaction":"742"},{"Date":"1150515","Code":"4771","Name":"望隼","TradeVolume":"178564","TradeValue":"33196472","OpeningPrice":"185.50","HighestPrice":"187.00","LowestPrice":"184.50","ClosingPrice":"185.00","Change":"2.0000","Transaction":"241"},{"Date":"1150515","Code":"4807","Name":"日成-KY","TradeVolume":"395569","TradeValue":"9778780","OpeningPrice":"26.05","HighestPrice":"26.05","LowestPrice":"24.00","ClosingPrice":"24.10","Change":"-1.1000","Transaction":"279"},{"Date":"1150515","Code":"4904","Name":"遠傳","TradeVolume":"4328516","TradeValue":"426908450","OpeningPrice":"98.10","HighestPrice":"99.50","LowestPrice":"97.90","ClosingPrice":"98.30","Change":"0.2000","Transaction":"2675"},{"Date":"1150515","Code":"4906","Name":"正文","TradeVolume":"36654604","TradeValue":"1477569380","OpeningPrice":"40.30","HighestPrice":"41.50","LowestPrice":"39.00","ClosingPrice":"39.15","Change":"0.0000","Transaction":"18909"},{"Date":"1150515","Code":"4912","Name":"聯德控股-KY","TradeVolume":"2228422","TradeValue":"236185246","OpeningPrice":"106.50","HighestPrice":"109.00","LowestPrice":"103.50","ClosingPrice":"105.50","Change":"1.0000","Transaction":"5116"},{"Date":"1150515","Code":"4915","Name":"致伸","TradeVolume":"7936363","TradeValue":"576467745","OpeningPrice":"70.80","HighestPrice":"73.80","LowestPrice":"70.40","ClosingPrice":"72.70","Change":"2.4000","Transaction":"4704"},{"Date":"1150515","Code":"4916","Name":"事欣科","TradeVolume":"14924154","TradeValue":"1040706313","OpeningPrice":"68.50","HighestPrice":"72.30","LowestPrice":"67.20","ClosingPrice":"67.70","Change":"0.8000","Transaction":"9763"},{"Date":"1150515","Code":"4919","Name":"新唐","TradeVolume":"22939147","TradeValue":"3653682083","OpeningPrice":"162.00","HighestPrice":"167.50","LowestPrice":"152.50","ClosingPrice":"154.50","Change":"-5.5000","Transaction":"19974"},{"Date":"1150515","Code":"4927","Name":"泰鼎-KY","TradeVolume":"13249455","TradeValue":"648872972","OpeningPrice":"50.90","HighestPrice":"51.20","LowestPrice":"47.75","ClosingPrice":"48.40","Change":"-2.0000","Transaction":"7941"},{"Date":"1150515","Code":"4930","Name":"燦星網","TradeVolume":"95469","TradeValue":"1629314","OpeningPrice":"17.15","HighestPrice":"17.15","LowestPrice":"17.00","ClosingPrice":"17.05","Change":"-0.1000","Transaction":"290"},{"Date":"1150515","Code":"4934","Name":"太極","TradeVolume":"1257901","TradeValue":"21328188","OpeningPrice":"17.50","HighestPrice":"17.70","LowestPrice":"16.50","ClosingPrice":"16.60","Change":"-0.7500","Transaction":"795"},{"Date":"1150515","Code":"4935","Name":"茂林-KY","TradeVolume":"116260","TradeValue":"4209810","OpeningPrice":"36.40","HighestPrice":"36.45","LowestPrice":"36.00","ClosingPrice":"36.00","Change":"-0.0500","Transaction":"80"},{"Date":"1150515","Code":"4938","Name":"和碩","TradeVolume":"15549468","TradeValue":"1204750053","OpeningPrice":"77.20","HighestPrice":"78.50","LowestPrice":"76.40","ClosingPrice":"76.50","Change":"-0.5000","Transaction":"8772"},{"Date":"1150515","Code":"4942","Name":"嘉彰","TradeVolume":"137255","TradeValue":"5105649","OpeningPrice":"37.60","HighestPrice":"37.60","LowestPrice":"37.00","ClosingPrice":"37.10","Change":"-0.1500","Transaction":"85"},{"Date":"1150515","Code":"4943","Name":"康控-KY","TradeVolume":"22836","TradeValue":"213284","OpeningPrice":"9.37","HighestPrice":"9.38","LowestPrice":"9.30","ClosingPrice":"9.34","Change":"0.0100","Transaction":"31"},{"Date":"1150515","Code":"4949","Name":"有成精密","TradeVolume":"2812993","TradeValue":"246852592","OpeningPrice":"85.10","HighestPrice":"91.20","LowestPrice":"85.00","ClosingPrice":"85.70","Change":"1.4000","Transaction":"3148"},{"Date":"1150515","Code":"4952","Name":"凌通","TradeVolume":"1121612","TradeValue":"57392780","OpeningPrice":"52.30","HighestPrice":"53.10","LowestPrice":"50.00","ClosingPrice":"50.30","Change":"-1.7000","Transaction":"1358"},{"Date":"1150515","Code":"4956","Name":"光鋐","TradeVolume":"3202060","TradeValue":"136874813","OpeningPrice":"44.40","HighestPrice":"44.40","LowestPrice":"41.55","ClosingPrice":"42.00","Change":"-0.9000","Transaction":"2195"},{"Date":"1150515","Code":"4958","Name":"臻鼎-KY","TradeVolume":"52405090","TradeValue":"21677150689","OpeningPrice":"445.00","HighestPrice":"447.50","LowestPrice":"396.00","ClosingPrice":"401.00","Change":"-35.5000","Transaction":"84870"},{"Date":"1150515","Code":"4960","Name":"誠美材","TradeVolume":"11321094","TradeValue":"391070650","OpeningPrice":"33.85","HighestPrice":"35.50","LowestPrice":"33.70","ClosingPrice":"34.25","Change":"0.6000","Transaction":"7502"},{"Date":"1150515","Code":"4961","Name":"天鈺","TradeVolume":"1599114","TradeValue":"272433920","OpeningPrice":"175.00","HighestPrice":"175.50","LowestPrice":"167.50","ClosingPrice":"169.00","Change":"-5.5000","Transaction":"1986"},{"Date":"1150515","Code":"4967","Name":"十銓","TradeVolume":"7423667","TradeValue":"2074887758","OpeningPrice":"286.50","HighestPrice":"287.00","LowestPrice":"274.00","ClosingPrice":"276.00","Change":"-9.0000","Transaction":"8863"},{"Date":"1150515","Code":"4968","Name":"立積","TradeVolume":"1195951","TradeValue":"136419836","OpeningPrice":"116.50","HighestPrice":"117.50","LowestPrice":"111.00","ClosingPrice":"111.50","Change":"-4.0000","Transaction":"1355"},{"Date":"1150515","Code":"4976","Name":"佳凌","TradeVolume":"2100020","TradeValue":"66153526","OpeningPrice":"31.65","HighestPrice":"32.40","LowestPrice":"30.45","ClosingPrice":"30.50","Change":"-0.7500","Transaction":"1551"},{"Date":"1150515","Code":"4977","Name":"眾達-KY","TradeVolume":"7829931","TradeValue":"1817196802","OpeningPrice":"241.00","HighestPrice":"245.00","LowestPrice":"222.50","ClosingPrice":"226.50","Change":"-9.0000","Transaction":"8407"},{"Date":"1150515","Code":"4989","Name":"榮科","TradeVolume":"8867137","TradeValue":"792432536","OpeningPrice":"91.60","HighestPrice":"92.70","LowestPrice":"87.40","ClosingPrice":"87.70","Change":"-3.0000","Transaction":"7876"},{"Date":"1150515","Code":"4994","Name":"傳奇","TradeVolume":"44569","TradeValue":"4069265","OpeningPrice":"93.50","HighestPrice":"93.50","LowestPrice":"90.00","ClosingPrice":"91.70","Change":"-0.5000","Transaction":"35"},{"Date":"1150515","Code":"4999","Name":"鑫禾","TradeVolume":"195456","TradeValue":"3961051","OpeningPrice":"20.55","HighestPrice":"20.60","LowestPrice":"19.95","ClosingPrice":"20.00","Change":"-0.6000","Transaction":"498"},{"Date":"1150515","Code":"5007","Name":"三星","TradeVolume":"29157","TradeValue":"1646317","OpeningPrice":"56.60","HighestPrice":"57.00","LowestPrice":"56.10","ClosingPrice":"57.00","Change":"0.0000","Transaction":"58"},{"Date":"1150515","Code":"5203","Name":"訊連","TradeVolume":"220455","TradeValue":"14123842","OpeningPrice":"63.50","HighestPrice":"64.60","LowestPrice":"63.50","ClosingPrice":"63.90","Change":"0.1000","Transaction":"195"},{"Date":"1150515","Code":"5215","Name":"科嘉-KY","TradeVolume":"863307","TradeValue":"37991199","OpeningPrice":"45.05","HighestPrice":"45.95","LowestPrice":"43.00","ClosingPrice":"43.30","Change":"-1.7000","Transaction":"769"},{"Date":"1150515","Code":"5222","Name":"全訊","TradeVolume":"528663","TradeValue":"67244156","OpeningPrice":"126.00","HighestPrice":"129.00","LowestPrice":"125.50","ClosingPrice":"125.50","Change":"-0.5000","Transaction":"625"},{"Date":"1150515","Code":"5225","Name":"東科-KY","TradeVolume":"357403","TradeValue":"25147102","OpeningPrice":"70.80","HighestPrice":"71.60","LowestPrice":"69.80","ClosingPrice":"70.30","Change":"-0.5000","Transaction":"361"},{"Date":"1150515","Code":"5234","Name":"達興材料","TradeVolume":"969449","TradeValue":"392884253","OpeningPrice":"421.00","HighestPrice":"422.00","LowestPrice":"398.00","ClosingPrice":"399.00","Change":"-19.0000","Transaction":"2436"},{"Date":"1150515","Code":"5243","Name":"乙盛-KY","TradeVolume":"4399083","TradeValue":"457559491","OpeningPrice":"104.00","HighestPrice":"106.00","LowestPrice":"101.50","ClosingPrice":"102.50","Change":"1.5000","Transaction":"3568"},{"Date":"1150515","Code":"5244","Name":"弘凱","TradeVolume":"551813","TradeValue":"21446412","OpeningPrice":"39.05","HighestPrice":"39.40","LowestPrice":"38.35","ClosingPrice":"38.45","Change":"-0.5500","Transaction":"397"},{"Date":"1150515","Code":"5258","Name":"虹堡","TradeVolume":"2849217","TradeValue":"158629571","OpeningPrice":"54.00","HighestPrice":"58.40","LowestPrice":"53.30","ClosingPrice":"53.50","Change":"-2.2000","Transaction":"2450"},{"Date":"1150515","Code":"5269","Name":"祥碩","TradeVolume":"3183978","TradeValue":"4672828380","OpeningPrice":"1505.00","HighestPrice":"1520.00","LowestPrice":"1420.00","ClosingPrice":"1455.00","Change":"-10.0000","Transaction":"11636"},{"Date":"1150515","Code":"5283","Name":"禾聯碩","TradeVolume":"188354","TradeValue":"9805828","OpeningPrice":"52.50","HighestPrice":"52.60","LowestPrice":"51.80","ClosingPrice":"52.10","Change":"-0.1000","Transaction":"353"},{"Date":"1150515","Code":"5284","Name":"jpp-KY","TradeVolume":"1908935","TradeValue":"734230352","OpeningPrice":"387.00","HighestPrice":"400.00","LowestPrice":"375.00","ClosingPrice":"376.50","Change":"-9.5000","Transaction":"2482"},{"Date":"1150515","Code":"5285","Name":"界霖","TradeVolume":"2496450","TradeValue":"186157003","OpeningPrice":"73.10","HighestPrice":"77.20","LowestPrice":"71.50","ClosingPrice":"74.20","Change":"1.1000","Transaction":"2310"},{"Date":"1150515","Code":"5288","Name":"豐祥-KY","TradeVolume":"184818","TradeValue":"27895019","OpeningPrice":"152.50","HighestPrice":"153.50","LowestPrice":"148.50","ClosingPrice":"149.50","Change":"-3.0000","Transaction":"268"},{"Date":"1150515","Code":"5292","Name":"華懋","TradeVolume":"165953","TradeValue":"37564585","OpeningPrice":"223.50","HighestPrice":"228.50","LowestPrice":"223.50","ClosingPrice":"227.00","Change":"4.0000","Transaction":"301"},{"Date":"1150515","Code":"5306","Name":"桂盟","TradeVolume":"363840","TradeValue":"31055788","OpeningPrice":"84.70","HighestPrice":"86.40","LowestPrice":"84.50","ClosingPrice":"85.10","Change":"1.7000","Transaction":"433"},{"Date":"1150515","Code":"5388","Name":"中磊","TradeVolume":"4791548","TradeValue":"375941034","OpeningPrice":"78.70","HighestPrice":"79.40","LowestPrice":"77.50","ClosingPrice":"77.60","Change":"-0.1000","Transaction":"3448"},{"Date":"1150515","Code":"5434","Name":"崇越","TradeVolume":"674420","TradeValue":"275693869","OpeningPrice":"413.00","HighestPrice":"414.50","LowestPrice":"403.00","ClosingPrice":"403.00","Change":"-10.0000","Transaction":"1593"},{"Date":"1150515","Code":"5469","Name":"瀚宇博","TradeVolume":"3360819","TradeValue":"269915002","OpeningPrice":"81.60","HighestPrice":"82.40","LowestPrice":"79.20","ClosingPrice":"79.60","Change":"-1.6000","Transaction":"3297"},{"Date":"1150515","Code":"5471","Name":"松翰","TradeVolume":"2063098","TradeValue":"104924692","OpeningPrice":"51.30","HighestPrice":"52.30","LowestPrice":"50.00","ClosingPrice":"50.80","Change":"-0.5000","Transaction":"2028"},{"Date":"1150515","Code":"5484","Name":"慧友","TradeVolume":"2238949","TradeValue":"90772352","OpeningPrice":"37.75","HighestPrice":"41.45","LowestPrice":"37.75","ClosingPrice":"40.60","Change":"2.9000","Transaction":"2022"},{"Date":"1150515","Code":"5515","Name":"建國","TradeVolume":"1031304","TradeValue":"42214978","OpeningPrice":"41.40","HighestPrice":"42.10","LowestPrice":"40.30","ClosingPrice":"40.35","Change":"-0.6000","Transaction":"1498"},{"Date":"1150515","Code":"5519","Name":"隆大","TradeVolume":"463879","TradeValue":"14861563","OpeningPrice":"32.15","HighestPrice":"32.15","LowestPrice":"31.90","ClosingPrice":"31.95","Change":"-0.1500","Transaction":"340"},{"Date":"1150515","Code":"5521","Name":"工信","TradeVolume":"9342331","TradeValue":"96222263","OpeningPrice":"10.60","HighestPrice":"10.60","LowestPrice":"10.10","ClosingPrice":"10.25","Change":"-0.3500","Transaction":"4748"},{"Date":"1150515","Code":"5522","Name":"遠雄","TradeVolume":"909830","TradeValue":"63946815","OpeningPrice":"70.70","HighestPrice":"70.80","LowestPrice":"69.70","ClosingPrice":"70.70","Change":"0.2000","Transaction":"737"},{"Date":"1150515","Code":"5525","Name":"順天","TradeVolume":"148191","TradeValue":"3355408","OpeningPrice":"23.00","HighestPrice":"23.00","LowestPrice":"22.40","ClosingPrice":"22.65","Change":"-0.3500","Transaction":"107"},{"Date":"1150515","Code":"5531","Name":"鄉林","TradeVolume":"1481258","TradeValue":"11916521","OpeningPrice":"8.08","HighestPrice":"8.10","LowestPrice":"8.00","ClosingPrice":"8.00","Change":"-0.0700","Transaction":"433"},{"Date":"1150515","Code":"5533","Name":"皇鼎","TradeVolume":"191088","TradeValue":"2656556","OpeningPrice":"13.95","HighestPrice":"13.95","LowestPrice":"13.80","ClosingPrice":"13.90","Change":"-0.0500","Transaction":"95"},{"Date":"1150515","Code":"5534","Name":"長虹","TradeVolume":"906750","TradeValue":"69148116","OpeningPrice":"77.30","HighestPrice":"77.30","LowestPrice":"75.60","ClosingPrice":"76.30","Change":"-0.3000","Transaction":"958"},{"Date":"1150515","Code":"5538","Name":"東明-KY","TradeVolume":"410355","TradeValue":"14716231","OpeningPrice":"35.40","HighestPrice":"37.15","LowestPrice":"34.30","ClosingPrice":"36.25","Change":"2.3500","Transaction":"403"},{"Date":"1150515","Code":"5546","Name":"永固-KY","TradeVolume":"33052","TradeValue":"535742","OpeningPrice":"16.00","HighestPrice":"16.40","LowestPrice":"16.00","ClosingPrice":"16.05","Change":"0.1000","Transaction":"22"},{"Date":"1150515","Code":"5607","Name":"遠雄港","TradeVolume":"669656","TradeValue":"32220637","OpeningPrice":"48.85","HighestPrice":"48.90","LowestPrice":"47.65","ClosingPrice":"47.70","Change":"-1.0500","Transaction":"1679"},{"Date":"1150515","Code":"5608","Name":"四維航","TradeVolume":"1881056","TradeValue":"27052200","OpeningPrice":"14.65","HighestPrice":"14.70","LowestPrice":"14.15","ClosingPrice":"14.15","Change":"-0.4500","Transaction":"1107"},{"Date":"1150515","Code":"5706","Name":"鳳凰","TradeVolume":"221741","TradeValue":"11186820","OpeningPrice":"50.70","HighestPrice":"50.90","LowestPrice":"50.10","ClosingPrice":"50.10","Change":"-0.2000","Transaction":"212"},{"Date":"1150515","Code":"5871","Name":"中租-KY","TradeVolume":"8390402","TradeValue":"902063403","OpeningPrice":"108.50","HighestPrice":"109.50","LowestPrice":"106.00","ClosingPrice":"106.00","Change":"-2.0000","Transaction":"6038"},{"Date":"1150515","Code":"5871A","Name":"中租-KY甲特","TradeVolume":"41463","TradeValue":"4237226","OpeningPrice":"102.50","HighestPrice":"102.50","LowestPrice":"102.00","ClosingPrice":"102.00","Change":"0.0000","Transaction":"40"},{"Date":"1150515","Code":"5876","Name":"上海商銀","TradeVolume":"9773529","TradeValue":"394697725","OpeningPrice":"40.30","HighestPrice":"40.60","LowestPrice":"40.10","ClosingPrice":"40.10","Change":"-0.2000","Transaction":"3726"},{"Date":"1150515","Code":"5880","Name":"合庫金","TradeVolume":"18639638","TradeValue":"425211211","OpeningPrice":"22.80","HighestPrice":"22.95","LowestPrice":"22.75","ClosingPrice":"22.85","Change":"0.1000","Transaction":"6618"},{"Date":"1150515","Code":"5906","Name":"台南-KY","TradeVolume":"14","TradeValue":"712","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":"3"},{"Date":"1150515","Code":"5907","Name":"大洋-KY","TradeVolume":"217008","TradeValue":"1116291","OpeningPrice":"5.17","HighestPrice":"5.20","LowestPrice":"5.10","ClosingPrice":"5.11","Change":"-0.0600","Transaction":"89"},{"Date":"1150515","Code":"6005","Name":"群益證","TradeVolume":"12912744","TradeValue":"410236980","OpeningPrice":"31.75","HighestPrice":"32.35","LowestPrice":"31.15","ClosingPrice":"31.25","Change":"-0.3500","Transaction":"4989"},{"Date":"1150515","Code":"6024","Name":"群益期","TradeVolume":"226562","TradeValue":"12861392","OpeningPrice":"56.60","HighestPrice":"57.30","LowestPrice":"56.50","ClosingPrice":"56.50","Change":"0.0000","Transaction":"597"},{"Date":"1150515","Code":"6108","Name":"競國","TradeVolume":"1318192","TradeValue":"24919300","OpeningPrice":"19.00","HighestPrice":"19.45","LowestPrice":"18.50","ClosingPrice":"18.60","Change":"-0.3500","Transaction":"842"},{"Date":"1150515","Code":"6112","Name":"邁達特","TradeVolume":"594549","TradeValue":"25197625","OpeningPrice":"42.75","HighestPrice":"43.25","LowestPrice":"41.80","ClosingPrice":"41.90","Change":"-0.4500","Transaction":"529"},{"Date":"1150515","Code":"6115","Name":"鎰勝","TradeVolume":"158379","TradeValue":"7414930","OpeningPrice":"46.90","HighestPrice":"47.00","LowestPrice":"46.70","ClosingPrice":"46.70","Change":"-0.3000","Transaction":"195"},{"Date":"1150515","Code":"6116","Name":"彩晶","TradeVolume":"104759367","TradeValue":"1110889258","OpeningPrice":"10.50","HighestPrice":"11.20","LowestPrice":"10.15","ClosingPrice":"10.25","Change":"-0.1500","Transaction":"23028"},{"Date":"1150515","Code":"6117","Name":"迎廣","TradeVolume":"811318","TradeValue":"66562212","OpeningPrice":"81.70","HighestPrice":"83.10","LowestPrice":"80.70","ClosingPrice":"82.10","Change":"0.6000","Transaction":"1803"},{"Date":"1150515","Code":"6120","Name":"達運","TradeVolume":"4071072","TradeValue":"52368974","OpeningPrice":"13.05","HighestPrice":"13.40","LowestPrice":"12.50","ClosingPrice":"12.60","Change":"-0.3500","Transaction":"1404"},{"Date":"1150515","Code":"6128","Name":"上福","TradeVolume":"188145","TradeValue":"3672691","OpeningPrice":"19.85","HighestPrice":"19.85","LowestPrice":"19.30","ClosingPrice":"19.35","Change":"-0.2500","Transaction":"170"},{"Date":"1150515","Code":"6133","Name":"金橋","TradeVolume":"1226781","TradeValue":"26190811","OpeningPrice":"21.55","HighestPrice":"21.95","LowestPrice":"21.00","ClosingPrice":"21.00","Change":"-0.5500","Transaction":"574"},{"Date":"1150515","Code":"6136","Name":"富爾特","TradeVolume":"461518","TradeValue":"11497496","OpeningPrice":"25.20","HighestPrice":"25.20","LowestPrice":"24.80","ClosingPrice":"24.85","Change":"-0.1500","Transaction":"302"},{"Date":"1150515","Code":"6139","Name":"亞翔","TradeVolume":"6688378","TradeValue":"4828590563","OpeningPrice":"745.00","HighestPrice":"754.00","LowestPrice":"690.00","ClosingPrice":"693.00","Change":"-27.0000","Transaction":"14296"},{"Date":"1150515","Code":"6141","Name":"柏承","TradeVolume":"7334148","TradeValue":"182673181","OpeningPrice":"23.15","HighestPrice":"28.25","LowestPrice":"23.15","ClosingPrice":"28.25","Change":"2.5500","Transaction":"2585"},{"Date":"1150515","Code":"6142","Name":"友勁","TradeVolume":"1281639","TradeValue":"10390932","OpeningPrice":"8.28","HighestPrice":"8.38","LowestPrice":"8.00","ClosingPrice":"8.03","Change":"-0.2500","Transaction":"475"},{"Date":"1150515","Code":"6152","Name":"百一","TradeVolume":"2118231","TradeValue":"32009238","OpeningPrice":"15.80","HighestPrice":"15.80","LowestPrice":"14.70","ClosingPrice":"14.80","Change":"-1.0000","Transaction":"1522"},{"Date":"1150515","Code":"6153","Name":"嘉聯益","TradeVolume":"5517489","TradeValue":"95083058","OpeningPrice":"17.95","HighestPrice":"18.10","LowestPrice":"16.70","ClosingPrice":"16.80","Change":"-1.0000","Transaction":"2680"},{"Date":"1150515","Code":"6155","Name":"鈞寶","TradeVolume":"6675366","TradeValue":"346923946","OpeningPrice":"51.60","HighestPrice":"55.20","LowestPrice":"48.85","ClosingPrice":"49.30","Change":"-1.9000","Transaction":"9158"},{"Date":"1150515","Code":"6164","Name":"華興","TradeVolume":"328657","TradeValue":"3908246","OpeningPrice":"12.00","HighestPrice":"12.25","LowestPrice":"11.70","ClosingPrice":"11.75","Change":"-0.1000","Transaction":"243"},{"Date":"1150515","Code":"6165","Name":"浪凡","TradeVolume":"385710","TradeValue":"18804612","OpeningPrice":"49.00","HighestPrice":"49.25","LowestPrice":"48.25","ClosingPrice":"48.25","Change":"-0.7000","Transaction":"312"},{"Date":"1150515","Code":"6166","Name":"凌華","TradeVolume":"6077788","TradeValue":"669856586","OpeningPrice":"111.50","HighestPrice":"114.50","LowestPrice":"106.00","ClosingPrice":"112.00","Change":"0.5000","Transaction":"4862"},{"Date":"1150515","Code":"6168","Name":"宏齊","TradeVolume":"3424743","TradeValue":"91091104","OpeningPrice":"26.95","HighestPrice":"27.30","LowestPrice":"26.00","ClosingPrice":"26.20","Change":"-0.7000","Transaction":"2173"},{"Date":"1150515","Code":"6176","Name":"瑞儀","TradeVolume":"5506995","TradeValue":"553274303","OpeningPrice":"101.50","HighestPrice":"102.00","LowestPrice":"99.60","ClosingPrice":"99.60","Change":"-0.9000","Transaction":"3377"},{"Date":"1150515","Code":"6177","Name":"達麗","TradeVolume":"1081175","TradeValue":"49516610","OpeningPrice":"46.00","HighestPrice":"46.40","LowestPrice":"45.40","ClosingPrice":"45.60","Change":"-0.1000","Transaction":"722"},{"Date":"1150515","Code":"6183","Name":"關貿","TradeVolume":"35610","TradeValue":"3268886","OpeningPrice":"92.00","HighestPrice":"92.00","LowestPrice":"91.60","ClosingPrice":"92.00","Change":"0.0000","Transaction":"103"},{"Date":"1150515","Code":"6184","Name":"大豐電","TradeVolume":"68227","TradeValue":"3143720","OpeningPrice":"46.10","HighestPrice":"46.15","LowestPrice":"46.00","ClosingPrice":"46.05","Change":"-0.1000","Transaction":"77"},{"Date":"1150515","Code":"6189","Name":"豐藝","TradeVolume":"960143","TradeValue":"46308014","OpeningPrice":"48.20","HighestPrice":"48.85","LowestPrice":"47.55","ClosingPrice":"48.10","Change":"-0.1000","Transaction":"1206"},{"Date":"1150515","Code":"6191","Name":"精成科","TradeVolume":"7258878","TradeValue":"665605231","OpeningPrice":"93.80","HighestPrice":"94.30","LowestPrice":"89.90","ClosingPrice":"90.80","Change":"-1.7000","Transaction":"6993"},{"Date":"1150515","Code":"6192","Name":"巨路","TradeVolume":"599356","TradeValue":"77320857","OpeningPrice":"134.50","HighestPrice":"134.50","LowestPrice":"126.00","ClosingPrice":"126.50","Change":"-7.0000","Transaction":"786"},{"Date":"1150515","Code":"6196","Name":"帆宣","TradeVolume":"7285370","TradeValue":"2949534857","OpeningPrice":"415.50","HighestPrice":"417.50","LowestPrice":"397.50","ClosingPrice":"403.50","Change":"-32.0000","Transaction":"12166"},{"Date":"1150515","Code":"6197","Name":"佳必琪","TradeVolume":"3004089","TradeValue":"666044425","OpeningPrice":"228.00","HighestPrice":"229.50","LowestPrice":"218.00","ClosingPrice":"218.50","Change":"-8.0000","Transaction":"4081"},{"Date":"1150515","Code":"6201","Name":"亞弘電","TradeVolume":"187829","TradeValue":"9031901","OpeningPrice":"49.00","HighestPrice":"49.00","LowestPrice":"47.80","ClosingPrice":"47.80","Change":"-1.7000","Transaction":"299"},{"Date":"1150515","Code":"6202","Name":"盛群","TradeVolume":"2490406","TradeValue":"134783821","OpeningPrice":"55.20","HighestPrice":"55.90","LowestPrice":"52.90","ClosingPrice":"53.30","Change":"-1.9000","Transaction":"2200"},{"Date":"1150515","Code":"6205","Name":"詮欣","TradeVolume":"2030499","TradeValue":"159542675","OpeningPrice":"81.30","HighestPrice":"82.00","LowestPrice":"75.80","ClosingPrice":"76.80","Change":"-2.5000","Transaction":"2170"},{"Date":"1150515","Code":"6206","Name":"飛捷","TradeVolume":"4047061","TradeValue":"544368418","OpeningPrice":"136.50","HighestPrice":"139.50","LowestPrice":"130.00","ClosingPrice":"130.00","Change":"-6.5000","Transaction":"3354"},{"Date":"1150515","Code":"6209","Name":"今國光","TradeVolume":"19369451","TradeValue":"1318973317","OpeningPrice":"68.30","HighestPrice":"69.70","LowestPrice":"66.70","ClosingPrice":"67.00","Change":"-1.3000","Transaction":"14061"},{"Date":"1150515","Code":"6213","Name":"聯茂","TradeVolume":"12970364","TradeValue":"3343285393","OpeningPrice":"270.00","HighestPrice":"270.00","LowestPrice":"251.00","ClosingPrice":"253.00","Change":"-15.0000","Transaction":"18096"},{"Date":"1150515","Code":"6214","Name":"精誠","TradeVolume":"814295","TradeValue":"99880692","OpeningPrice":"123.50","HighestPrice":"124.00","LowestPrice":"121.50","ClosingPrice":"122.00","Change":"0.0000","Transaction":"795"},{"Date":"1150515","Code":"6215","Name":"和椿","TradeVolume":"14048693","TradeValue":"1792517432","OpeningPrice":"119.00","HighestPrice":"130.50","LowestPrice":"118.00","ClosingPrice":"130.50","Change":"11.5000","Transaction":"10173"},{"Date":"1150515","Code":"6216","Name":"居易","TradeVolume":"286621","TradeValue":"6425488","OpeningPrice":"22.60","HighestPrice":"22.80","LowestPrice":"22.10","ClosingPrice":"22.15","Change":"-0.4000","Transaction":"257"},{"Date":"1150515","Code":"6224","Name":"聚鼎","TradeVolume":"1255264","TradeValue":"91908023","OpeningPrice":"73.70","HighestPrice":"76.60","LowestPrice":"70.50","ClosingPrice":"71.70","Change":"-1.9000","Transaction":"1120"},{"Date":"1150515","Code":"6225","Name":"天瀚","TradeVolume":"83282","TradeValue":"2917386","OpeningPrice":"35.00","HighestPrice":"35.05","LowestPrice":"34.95","ClosingPrice":"35.05","Change":"3.1500","Transaction":"99"},{"Date":"1150515","Code":"6226","Name":"光鼎","TradeVolume":"1187435","TradeValue":"14118864","OpeningPrice":"12.20","HighestPrice":"12.25","LowestPrice":"11.60","ClosingPrice":"11.70","Change":"-0.3500","Transaction":"729"},{"Date":"1150515","Code":"6230","Name":"尼得科超眾","TradeVolume":"149531","TradeValue":"20743301","OpeningPrice":"140.50","HighestPrice":"144.00","LowestPrice":"137.00","ClosingPrice":"137.00","Change":"-2.0000","Transaction":"232"},{"Date":"1150515","Code":"6235","Name":"華孚","TradeVolume":"1354234","TradeValue":"55055731","OpeningPrice":"40.55","HighestPrice":"41.90","LowestPrice":"39.95","ClosingPrice":"40.15","Change":"-0.2000","Transaction":"1160"},{"Date":"1150515","Code":"6239","Name":"力成","TradeVolume":"56525778","TradeValue":"14056697375","OpeningPrice":"232.50","HighestPrice":"251.50","LowestPrice":"231.50","ClosingPrice":"248.00","Change":"19.0000","Transaction":"40491"},{"Date":"1150515","Code":"6243","Name":"迅杰","TradeVolume":"315154","TradeValue":"10809434","OpeningPrice":"34.50","HighestPrice":"35.20","LowestPrice":"33.55","ClosingPrice":"33.60","Change":"-1.3000","Transaction":"366"},{"Date":"1150515","Code":"6257","Name":"矽格","TradeVolume":"23166242","TradeValue":"5022874118","OpeningPrice":"212.50","HighestPrice":"226.00","LowestPrice":"207.00","ClosingPrice":"217.00","Change":"6.5000","Transaction":"21131"},{"Date":"1150515","Code":"6269","Name":"台郡","TradeVolume":"3899412","TradeValue":"225602540","OpeningPrice":"59.40","HighestPrice":"59.60","LowestPrice":"56.80","ClosingPrice":"57.00","Change":"-2.0000","Transaction":"3072"},{"Date":"1150515","Code":"6271","Name":"同欣電","TradeVolume":"5752770","TradeValue":"1038766336","OpeningPrice":"185.50","HighestPrice":"186.50","LowestPrice":"176.50","ClosingPrice":"177.00","Change":"-6.5000","Transaction":"7909"},{"Date":"1150515","Code":"6272","Name":"驊陞","TradeVolume":"568326","TradeValue":"17660761","OpeningPrice":"30.85","HighestPrice":"31.50","LowestPrice":"30.80","ClosingPrice":"30.85","Change":"0.0500","Transaction":"246"},{"Date":"1150515","Code":"6277","Name":"宏正","TradeVolume":"398698","TradeValue":"28766948","OpeningPrice":"72.00","HighestPrice":"74.00","LowestPrice":"70.80","ClosingPrice":"71.90","Change":"0.5000","Transaction":"579"},{"Date":"1150515","Code":"6278","Name":"台表科","TradeVolume":"43440179","TradeValue":"10108992254","OpeningPrice":"236.00","HighestPrice":"243.00","LowestPrice":"220.00","ClosingPrice":"220.50","Change":"-5.5000","Transaction":"35850"},{"Date":"1150515","Code":"6281","Name":"全國電","TradeVolume":"85076","TradeValue":"4346935","OpeningPrice":"52.00","HighestPrice":"52.00","LowestPrice":"50.60","ClosingPrice":"51.00","Change":"-0.7000","Transaction":"270"},{"Date":"1150515","Code":"6282","Name":"康舒","TradeVolume":"20294720","TradeValue":"1020621916","OpeningPrice":"50.80","HighestPrice":"52.00","LowestPrice":"49.25","ClosingPrice":"49.60","Change":"-0.8000","Transaction":"13539"},{"Date":"1150515","Code":"6283","Name":"淳安","TradeVolume":"456342","TradeValue":"11654362","OpeningPrice":"26.10","HighestPrice":"26.10","LowestPrice":"25.25","ClosingPrice":"25.30","Change":"-0.6500","Transaction":"323"},{"Date":"1150515","Code":"6285","Name":"啟碁","TradeVolume":"20712953","TradeValue":"5456053239","OpeningPrice":"265.50","HighestPrice":"271.00","LowestPrice":"258.00","ClosingPrice":"260.00","Change":"-2.0000","Transaction":"18590"},{"Date":"1150515","Code":"6405","Name":"悅城","TradeVolume":"331600","TradeValue":"19372132","OpeningPrice":"58.70","HighestPrice":"59.10","LowestPrice":"57.50","ClosingPrice":"58.50","Change":"0.5000","Transaction":"367"},{"Date":"1150515","Code":"6409","Name":"旭隼","TradeVolume":"830117","TradeValue":"598538505","OpeningPrice":"708.00","HighestPrice":"735.00","LowestPrice":"708.00","ClosingPrice":"716.00","Change":"11.0000","Transaction":"1978"},{"Date":"1150515","Code":"6412","Name":"群電","TradeVolume":"2953985","TradeValue":"264941774","OpeningPrice":"93.50","HighestPrice":"93.80","LowestPrice":"86.70","ClosingPrice":"88.10","Change":"-3.6000","Transaction":"3497"},{"Date":"1150515","Code":"6414","Name":"樺漢","TradeVolume":"4739462","TradeValue":"1533689985","OpeningPrice":"345.00","HighestPrice":"345.00","LowestPrice":"319.50","ClosingPrice":"319.50","Change":"-35.5000","Transaction":"24483"},{"Date":"1150515","Code":"6415","Name":"矽力*-KY","TradeVolume":"12003201","TradeValue":"5739514102","OpeningPrice":"490.50","HighestPrice":"503.00","LowestPrice":"457.50","ClosingPrice":"468.00","Change":"-35.0000","Transaction":"13399"},{"Date":"1150515","Code":"6416","Name":"瑞祺電通","TradeVolume":"1045089","TradeValue":"94589257","OpeningPrice":"90.50","HighestPrice":"93.50","LowestPrice":"88.00","ClosingPrice":"89.30","Change":"-0.2000","Transaction":"951"},{"Date":"1150515","Code":"6426","Name":"統新","TradeVolume":"2987704","TradeValue":"779376306","OpeningPrice":"272.50","HighestPrice":"275.50","LowestPrice":"251.00","ClosingPrice":"256.00","Change":"-19.0000","Transaction":"4514"},{"Date":"1150515","Code":"6431","Name":"光麗-KY","TradeVolume":"79008","TradeValue":"1654162","OpeningPrice":"21.00","HighestPrice":"22.25","LowestPrice":"20.10","ClosingPrice":"20.80","Change":"-0.2000","Transaction":"56"},{"Date":"1150515","Code":"6438","Name":"迅得","TradeVolume":"1516833","TradeValue":"253068037","OpeningPrice":"168.00","HighestPrice":"171.50","LowestPrice":"162.50","ClosingPrice":"163.50","Change":"-4.0000","Transaction":"2056"},{"Date":"1150515","Code":"6442","Name":"光聖","TradeVolume":"3264638","TradeValue":"5817266655","OpeningPrice":"1890.00","HighestPrice":"1890.00","LowestPrice":"1700.00","ClosingPrice":"1740.00","Change":"-115.0000","Transaction":"15390"},{"Date":"1150515","Code":"6443","Name":"元晶","TradeVolume":"17013395","TradeValue":"653778991","OpeningPrice":"39.85","HighestPrice":"40.00","LowestPrice":"37.30","ClosingPrice":"38.20","Change":"-1.6000","Transaction":"11572"},{"Date":"1150515","Code":"6446","Name":"藥華藥","TradeVolume":"6962306","TradeValue":"5836253280","OpeningPrice":"809.00","HighestPrice":"859.00","LowestPrice":"803.00","ClosingPrice":"826.00","Change":"44.0000","Transaction":"13029"},{"Date":"1150515","Code":"6449","Name":"鈺邦","TradeVolume":"5781321","TradeValue":"1506539172","OpeningPrice":"255.00","HighestPrice":"263.00","LowestPrice":"253.00","ClosingPrice":"263.00","Change":"23.5000","Transaction":"5847"},{"Date":"1150515","Code":"6451","Name":"訊芯-KY","TradeVolume":"6260452","TradeValue":"3565189878","OpeningPrice":"546.00","HighestPrice":"577.00","LowestPrice":"546.00","ClosingPrice":"577.00","Change":"52.0000","Transaction":"5875"},{"Date":"1150515","Code":"6456","Name":"GIS-KY","TradeVolume":"4765214","TradeValue":"323007645","OpeningPrice":"69.10","HighestPrice":"70.50","LowestPrice":"66.00","ClosingPrice":"66.70","Change":"-1.8000","Transaction":"3483"},{"Date":"1150515","Code":"6464","Name":"台數科","TradeVolume":"51854","TradeValue":"3967495","OpeningPrice":"76.50","HighestPrice":"77.60","LowestPrice":"75.80","ClosingPrice":"77.60","Change":"1.1000","Transaction":"80"},{"Date":"1150515","Code":"6472","Name":"保瑞","TradeVolume":"4212758","TradeValue":"1475062097","OpeningPrice":"335.00","HighestPrice":"374.50","LowestPrice":"330.50","ClosingPrice":"353.00","Change":"-10.0000","Transaction":"6600"},{"Date":"1150515","Code":"6477","Name":"安集","TradeVolume":"748739","TradeValue":"25086781","OpeningPrice":"34.00","HighestPrice":"34.35","LowestPrice":"33.00","ClosingPrice":"33.05","Change":"-0.2000","Transaction":"467"},{"Date":"1150515","Code":"6491","Name":"晶碩","TradeVolume":"739347","TradeValue":"218956975","OpeningPrice":"292.00","HighestPrice":"299.00","LowestPrice":"292.00","ClosingPrice":"294.50","Change":"5.0000","Transaction":"1341"},{"Date":"1150515","Code":"6504","Name":"南六","TradeVolume":"39545","TradeValue":"1531868","OpeningPrice":"38.75","HighestPrice":"39.00","LowestPrice":"38.50","ClosingPrice":"38.50","Change":"-0.2500","Transaction":"59"},{"Date":"1150515","Code":"6505","Name":"台塑化","TradeVolume":"6552416","TradeValue":"340462745","OpeningPrice":"52.50","HighestPrice":"52.80","LowestPrice":"51.30","ClosingPrice":"51.30","Change":"-1.1000","Transaction":"4107"},{"Date":"1150515","Code":"6515","Name":"穎崴","TradeVolume":"355656","TradeValue":"3613840990","OpeningPrice":"10500.00","HighestPrice":"10775.00","LowestPrice":"9780.00","ClosingPrice":"9780.00","Change":"-760.0000","Transaction":"6532"},{"Date":"1150515","Code":"6525","Name":"捷敏-KY","TradeVolume":"3919132","TradeValue":"426635682","OpeningPrice":"114.50","HighestPrice":"115.00","LowestPrice":"105.00","ClosingPrice":"105.00","Change":"-11.5000","Transaction":"3704"},{"Date":"1150515","Code":"6526","Name":"達發","TradeVolume":"1485581","TradeValue":"1042825004","OpeningPrice":"718.00","HighestPrice":"724.00","LowestPrice":"687.00","ClosingPrice":"688.00","Change":"-18.0000","Transaction":"4579"},{"Date":"1150515","Code":"6531","Name":"愛普*","TradeVolume":"9491595","TradeValue":"10424596555","OpeningPrice":"1080.00","HighestPrice":"1145.00","LowestPrice":"1045.00","ClosingPrice":"1080.00","Change":"30.0000","Transaction":"12234"},{"Date":"1150515","Code":"6533","Name":"晶心科","TradeVolume":"978072","TradeValue":"224489644","OpeningPrice":"236.50","HighestPrice":"238.50","LowestPrice":"223.50","ClosingPrice":"227.00","Change":"-6.5000","Transaction":"1610"},{"Date":"1150515","Code":"6534","Name":"正瀚-創","TradeVolume":"169789","TradeValue":"16048292","OpeningPrice":"93.80","HighestPrice":"96.90","LowestPrice":"91.70","ClosingPrice":"96.90","Change":"2.7000","Transaction":"134"},{"Date":"1150515","Code":"6541","Name":"泰福-KY","TradeVolume":"547498","TradeValue":"21438051","OpeningPrice":"38.60","HighestPrice":"40.10","LowestPrice":"38.25","ClosingPrice":"38.35","Change":"-0.2000","Transaction":"479"},{"Date":"1150515","Code":"6550","Name":"北極星藥業-KY","TradeVolume":"1989334","TradeValue":"34636822","OpeningPrice":"17.00","HighestPrice":"18.15","LowestPrice":"16.85","ClosingPrice":"16.90","Change":"-0.1000","Transaction":"1111"},{"Date":"1150515","Code":"6552","Name":"易華電","TradeVolume":"200646","TradeValue":"5730339","OpeningPrice":"28.85","HighestPrice":"29.00","LowestPrice":"28.20","ClosingPrice":"28.40","Change":"-0.5000","Transaction":"229"},{"Date":"1150515","Code":"6558","Name":"興能高","TradeVolume":"4288065","TradeValue":"136727060","OpeningPrice":"30.90","HighestPrice":"33.20","LowestPrice":"30.25","ClosingPrice":"31.35","Change":"0.7500","Transaction":"3232"},{"Date":"1150515","Code":"6573","Name":"虹揚-KY","TradeVolume":"279318","TradeValue":"3825610","OpeningPrice":"13.35","HighestPrice":"14.10","LowestPrice":"13.35","ClosingPrice":"13.45","Change":"0.3000","Transaction":"186"},{"Date":"1150515","Code":"6579","Name":"研揚","TradeVolume":"1445322","TradeValue":"217796751","OpeningPrice":"148.50","HighestPrice":"153.50","LowestPrice":"146.50","ClosingPrice":"150.50","Change":"3.0000","Transaction":"1567"},{"Date":"1150515","Code":"6581","Name":"鋼聯","TradeVolume":"11535","TradeValue":"1238109","OpeningPrice":"107.00","HighestPrice":"107.50","LowestPrice":"107.00","ClosingPrice":"107.50","Change":"0.5000","Transaction":"24"},{"Date":"1150515","Code":"6582","Name":"申豐","TradeVolume":"78867","TradeValue":"2424035","OpeningPrice":"30.85","HighestPrice":"31.05","LowestPrice":"30.45","ClosingPrice":"30.65","Change":"-0.1000","Transaction":"404"},{"Date":"1150515","Code":"6585","Name":"鼎基","TradeVolume":"262727","TradeValue":"23925548","OpeningPrice":"93.10","HighestPrice":"94.10","LowestPrice":"89.60","ClosingPrice":"91.80","Change":"0.7000","Transaction":"244"},{"Date":"1150515","Code":"6589","Name":"台康生技","TradeVolume":"831358","TradeValue":"36754095","OpeningPrice":"42.85","HighestPrice":"44.60","LowestPrice":"42.85","ClosingPrice":"44.60","Change":"4.0500","Transaction":"539"},{"Date":"1150515","Code":"6591","Name":"動力-KY","TradeVolume":"401631","TradeValue":"20787494","OpeningPrice":"52.60","HighestPrice":"52.90","LowestPrice":"51.10","ClosingPrice":"51.30","Change":"-1.3000","Transaction":"424"},{"Date":"1150515","Code":"6592","Name":"和潤企業","TradeVolume":"613113","TradeValue":"36654362","OpeningPrice":"60.40","HighestPrice":"60.40","LowestPrice":"59.50","ClosingPrice":"59.60","Change":"-0.2000","Transaction":"694"},{"Date":"1150515","Code":"6592A","Name":"和潤企業甲特","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},{"Date":"1150515","Code":"6592B","Name":"和潤企業乙特","TradeVolume":"5143","TradeValue":"500085","OpeningPrice":"97.30","HighestPrice":"97.30","LowestPrice":"97.20","ClosingPrice":"97.30","Change":"0.1000","Transaction":"8"},{"Date":"1150515","Code":"6598","Name":"ABC-KY","TradeVolume":"321028","TradeValue":"7807065","OpeningPrice":"24.25","HighestPrice":"24.90","LowestPrice":"24.00","ClosingPrice":"24.35","Change":"0.6000","Transaction":"193"},{"Date":"1150515","Code":"6605","Name":"帝寶","TradeVolume":"432457","TradeValue":"56528885","OpeningPrice":"130.50","HighestPrice":"132.50","LowestPrice":"129.00","ClosingPrice":"130.00","Change":"0.5000","Transaction":"724"},{"Date":"1150515","Code":"6606","Name":"建德工業","TradeVolume":"97059","TradeValue":"2416935","OpeningPrice":"24.90","HighestPrice":"25.00","LowestPrice":"24.80","ClosingPrice":"24.80","Change":"-0.3000","Transaction":"45"},{"Date":"1150515","Code":"6614","Name":"資拓宏宇","TradeVolume":"94981","TradeValue":"3796999","OpeningPrice":"40.30","HighestPrice":"40.30","LowestPrice":"39.90","ClosingPrice":"39.90","Change":"-0.4000","Transaction":"124"},{"Date":"1150515","Code":"6625","Name":"必應","TradeVolume":"120369","TradeValue":"8709542","OpeningPrice":"72.10","HighestPrice":"73.40","LowestPrice":"71.90","ClosingPrice":"72.00","Change":"0.0000","Transaction":"174"},{"Date":"1150515","Code":"6641","Name":"基士德-KY","TradeVolume":"9281","TradeValue":"171388","OpeningPrice":"18.65","HighestPrice":"18.65","LowestPrice":"18.40","ClosingPrice":"18.40","Change":"0.0500","Transaction":"13"},{"Date":"1150515","Code":"6645","Name":"金萬林-創","TradeVolume":"86510","TradeValue":"1064182","OpeningPrice":"12.40","HighestPrice":"12.45","LowestPrice":"11.95","ClosingPrice":"11.95","Change":"-0.4000","Transaction":"53"},{"Date":"1150515","Code":"6655","Name":"科定","TradeVolume":"5000","TradeValue":"674000","OpeningPrice":"135.00","HighestPrice":"135.00","LowestPrice":"134.50","ClosingPrice":"135.00","Change":"-1.0000","Transaction":"5"},{"Date":"1150515","Code":"6657","Name":"華安","TradeVolume":"193027","TradeValue":"7610405","OpeningPrice":"40.00","HighestPrice":"40.00","LowestPrice":"39.05","ClosingPrice":"39.05","Change":"-0.7500","Transaction":"156"},{"Date":"1150515","Code":"6658","Name":"聯策","TradeVolume":"689723","TradeValue":"135011426","OpeningPrice":"197.50","HighestPrice":"200.00","LowestPrice":"194.00","ClosingPrice":"194.00","Change":"1.0000","Transaction":"710"},{"Date":"1150515","Code":"6666","Name":"羅麗芬-KY","TradeVolume":"22223","TradeValue":"896061","OpeningPrice":"40.00","HighestPrice":"40.95","LowestPrice":"39.90","ClosingPrice":"40.30","Change":"-0.1500","Transaction":"26"},{"Date":"1150515","Code":"6668","Name":"中揚光","TradeVolume":"890869","TradeValue":"33922576","OpeningPrice":"38.50","HighestPrice":"38.65","LowestPrice":"37.30","ClosingPrice":"37.30","Change":"-0.2000","Transaction":"735"},{"Date":"1150515","Code":"6669","Name":"緯穎","TradeVolume":"2346755","TradeValue":"12299730454","OpeningPrice":"5575.00","HighestPrice":"5575.00","LowestPrice":"5095.00","ClosingPrice":"5115.00","Change":"-320.0000","Transaction":"27842"},{"Date":"1150515","Code":"6670","Name":"復盛應用","TradeVolume":"450557","TradeValue":"118620168","OpeningPrice":"264.50","HighestPrice":"267.00","LowestPrice":"260.50","ClosingPrice":"263.00","Change":"0.0000","Transaction":"441"},{"Date":"1150515","Code":"6671","Name":"三能-KY","TradeVolume":"18071","TradeValue":"535663","OpeningPrice":"29.75","HighestPrice":"30.20","LowestPrice":"29.00","ClosingPrice":"29.10","Change":"-0.1000","Transaction":"20"},{"Date":"1150515","Code":"6672","Name":"騰輝電子-KY","TradeVolume":"7355748","TradeValue":"1348832056","OpeningPrice":"197.00","HighestPrice":"198.00","LowestPrice":"177.00","ClosingPrice":"181.50","Change":"-13.5000","Transaction":"9447"},{"Date":"1150515","Code":"6674","Name":"鋐寶科技","TradeVolume":"42009","TradeValue":"741103","OpeningPrice":"17.20","HighestPrice":"18.00","LowestPrice":"17.20","ClosingPrice":"17.70","Change":"0.5000","Transaction":"33"},{"Date":"1150515","Code":"6689","Name":"伊雲谷","TradeVolume":"338058","TradeValue":"22198166","OpeningPrice":"66.30","HighestPrice":"66.70","LowestPrice":"65.00","ClosingPrice":"65.30","Change":"-1.5000","Transaction":"634"},{"Date":"1150515","Code":"6691","Name":"洋基工程","TradeVolume":"362519","TradeValue":"229278622","OpeningPrice":"643.00","HighestPrice":"644.00","LowestPrice":"626.00","ClosingPrice":"628.00","Change":"-9.0000","Transaction":"1091"},{"Date":"1150515","Code":"6695","Name":"芯鼎","TradeVolume":"5297078","TradeValue":"277837498","OpeningPrice":"50.70","HighestPrice":"54.00","LowestPrice":"50.10","ClosingPrice":"51.90","Change":"1.6000","Transaction":"3619"},{"Date":"1150515","Code":"6698","Name":"旭暉應材","TradeVolume":"1719654","TradeValue":"55647265","OpeningPrice":"30.45","HighestPrice":"33.00","LowestPrice":"30.25","ClosingPrice":"31.70","Change":"1.7000","Transaction":"1122"},{"Date":"1150515","Code":"6706","Name":"惠特","TradeVolume":"5086435","TradeValue":"810520451","OpeningPrice":"165.00","HighestPrice":"165.50","LowestPrice":"155.00","ClosingPrice":"158.50","Change":"-5.5000","Transaction":"4646"},{"Date":"1150515","Code":"6715","Name":"嘉基","TradeVolume":"685516","TradeValue":"329498190","OpeningPrice":"487.00","HighestPrice":"492.00","LowestPrice":"466.50","ClosingPrice":"479.00","Change":"-8.0000","Transaction":"1234"},{"Date":"1150515","Code":"6719","Name":"力智","TradeVolume":"1430256","TradeValue":"292909172","OpeningPrice":"210.50","HighestPrice":"211.00","LowestPrice":"198.50","ClosingPrice":"200.00","Change":"-8.5000","Transaction":"2150"},{"Date":"1150515","Code":"6722","Name":"輝創","TradeVolume":"95727","TradeValue":"3652936","OpeningPrice":"38.70","HighestPrice":"38.70","LowestPrice":"37.90","ClosingPrice":"37.90","Change":"-0.6000","Transaction":"100"},{"Date":"1150515","Code":"6742","Name":"澤米","TradeVolume":"3992143","TradeValue":"178948756","OpeningPrice":"44.55","HighestPrice":"46.55","LowestPrice":"43.50","ClosingPrice":"44.00","Change":"1.5500","Transaction":"3128"},{"Date":"1150515","Code":"6743","Name":"安普新","TradeVolume":"458819","TradeValue":"13408922","OpeningPrice":"30.00","HighestPrice":"30.10","LowestPrice":"28.80","ClosingPrice":"28.85","Change":"-0.8000","Transaction":"325"},{"Date":"1150515","Code":"6753","Name":"龍德造船","TradeVolume":"864435","TradeValue":"112462088","OpeningPrice":"130.00","HighestPrice":"132.50","LowestPrice":"128.50","ClosingPrice":"129.00","Change":"1.0000","Transaction":"926"},{"Date":"1150515","Code":"6754","Name":"匯僑設計","TradeVolume":"39661","TradeValue":"1748437","OpeningPrice":"44.45","HighestPrice":"44.55","LowestPrice":"43.80","ClosingPrice":"44.05","Change":"-0.4000","Transaction":"53"},{"Date":"1150515","Code":"6756","Name":"威鋒電子","TradeVolume":"817145","TradeValue":"83278855","OpeningPrice":"103.00","HighestPrice":"106.50","LowestPrice":"97.50","ClosingPrice":"98.80","Change":"-3.2000","Transaction":"843"},{"Date":"1150515","Code":"6757","Name":"台灣虎航","TradeVolume":"1357191","TradeValue":"71914657","OpeningPrice":"53.70","HighestPrice":"54.40","LowestPrice":"51.60","ClosingPrice":"51.90","Change":"-1.1000","Transaction":"1807"},{"Date":"1150515","Code":"6768","Name":"志強-KY","TradeVolume":"346857","TradeValue":"29410024","OpeningPrice":"84.20","HighestPrice":"85.60","LowestPrice":"83.50","ClosingPrice":"84.00","Change":"-0.2000","Transaction":"370"},{"Date":"1150515","Code":"6770","Name":"力積電","TradeVolume":"356822147","TradeValue":"22974440367","OpeningPrice":"63.00","HighestPrice":"67.00","LowestPrice":"62.30","ClosingPrice":"62.80","Change":"0.6000","Transaction":"159558"},{"Date":"1150515","Code":"6771","Name":"平和環保-創","TradeVolume":"40540","TradeValue":"1698062","OpeningPrice":"41.80","HighestPrice":"42.20","LowestPrice":"41.70","ClosingPrice":"41.80","Change":"-0.2000","Transaction":"41"},{"Date":"1150515","Code":"6776","Name":"展碁國際","TradeVolume":"565245","TradeValue":"32216873","OpeningPrice":"57.90","HighestPrice":"57.90","LowestPrice":"56.50","ClosingPrice":"56.70","Change":"-1.1000","Transaction":"485"},{"Date":"1150515","Code":"6781","Name":"AES-KY","TradeVolume":"1700091","TradeValue":"2018007140","OpeningPrice":"1200.00","HighestPrice":"1235.00","LowestPrice":"1145.00","ClosingPrice":"1160.00","Change":"-25.0000","Transaction":"6099"},{"Date":"1150515","Code":"6782","Name":"視陽","TradeVolume":"584026","TradeValue":"111573053","OpeningPrice":"192.50","HighestPrice":"195.00","LowestPrice":"189.00","ClosingPrice":"189.00","Change":"-1.0000","Transaction":"722"},{"Date":"1150515","Code":"6789","Name":"采鈺","TradeVolume":"11973280","TradeValue":"7146242610","OpeningPrice":"598.00","HighestPrice":"615.00","LowestPrice":"580.00","ClosingPrice":"587.00","Change":"14.0000","Transaction":"17459"},{"Date":"1150515","Code":"6790","Name":"永豐實","TradeVolume":"218903","TradeValue":"8760831","OpeningPrice":"40.10","HighestPrice":"40.50","LowestPrice":"39.80","ClosingPrice":"39.90","Change":"0.0500","Transaction":"168"},{"Date":"1150515","Code":"6792","Name":"詠業","TradeVolume":"139027","TradeValue":"8397559","OpeningPrice":"60.00","HighestPrice":"62.00","LowestPrice":"58.80","ClosingPrice":"59.50","Change":"0.0000","Transaction":"126"},{"Date":"1150515","Code":"6794","Name":"向榮生技","TradeVolume":"56151","TradeValue":"4460485","OpeningPrice":"81.60","HighestPrice":"81.60","LowestPrice":"78.70","ClosingPrice":"79.80","Change":"0.8000","Transaction":"50"},{"Date":"1150515","Code":"6796","Name":"晉弘","TradeVolume":"278764","TradeValue":"17312327","OpeningPrice":"64.40","HighestPrice":"64.40","LowestPrice":"60.80","ClosingPrice":"60.90","Change":"-3.7000","Transaction":"305"},{"Date":"1150515","Code":"6799","Name":"來頡","TradeVolume":"1302135","TradeValue":"125113008","OpeningPrice":"95.60","HighestPrice":"99.20","LowestPrice":"91.50","ClosingPrice":"92.30","Change":"-2.1000","Transaction":"1920"},{"Date":"1150515","Code":"6805","Name":"富世達","TradeVolume":"1692195","TradeValue":"3007019770","OpeningPrice":"1820.00","HighestPrice":"1840.00","LowestPrice":"1725.00","ClosingPrice":"1735.00","Change":"-45.0000","Transaction":"7533"},{"Date":"1150515","Code":"6806","Name":"森崴能源","TradeVolume":"1222792","TradeValue":"19075487","OpeningPrice":"15.60","HighestPrice":"15.60","LowestPrice":"15.60","ClosingPrice":"15.60","Change":"-1.7000","Transaction":"585"},{"Date":"1150515","Code":"6807","Name":"峰源-KY","TradeVolume":"13053","TradeValue":"436021","OpeningPrice":"34.75","HighestPrice":"34.75","LowestPrice":"33.00","ClosingPrice":"33.70","Change":"-0.2000","Transaction":"14"},{"Date":"1150515","Code":"6830","Name":"汎銓","TradeVolume":"3419168","TradeValue":"2569562099","OpeningPrice":"749.00","HighestPrice":"792.00","LowestPrice":"711.00","ClosingPrice":"735.00","Change":"8.0000","Transaction":"6517"},{"Date":"1150515","Code":"6831","Name":"邁科","TradeVolume":"793822","TradeValue":"577139561","OpeningPrice":"745.00","HighestPrice":"745.00","LowestPrice":"700.00","ClosingPrice":"725.00","Change":"3.0000","Transaction":"1591"},{"Date":"1150515","Code":"6834","Name":"天二科技","TradeVolume":"10730193","TradeValue":"556752755","OpeningPrice":"48.20","HighestPrice":"53.00","LowestPrice":"47.45","ClosingPrice":"50.20","Change":"1.9500","Transaction":"10372"},{"Date":"1150515","Code":"6835","Name":"圓裕","TradeVolume":"485179","TradeValue":"18452563","OpeningPrice":"38.45","HighestPrice":"38.50","LowestPrice":"37.45","ClosingPrice":"37.75","Change":"-0.2500","Transaction":"211"},{"Date":"1150515","Code":"6838","Name":"台新藥","TradeVolume":"268961","TradeValue":"6984558","OpeningPrice":"26.15","HighestPrice":"26.40","LowestPrice":"25.80","ClosingPrice":"25.95","Change":"0.1000","Transaction":"139"},{"Date":"1150515","Code":"6854","Name":"錼創科技-KY創","TradeVolume":"1002489","TradeValue":"151779749","OpeningPrice":"147.50","HighestPrice":"156.50","LowestPrice":"147.50","ClosingPrice":"148.50","Change":"1.5000","Transaction":"1004"},{"Date":"1150515","Code":"6861","Name":"睿生光電","TradeVolume":"396361","TradeValue":"186657414","OpeningPrice":"490.00","HighestPrice":"490.00","LowestPrice":"450.50","ClosingPrice":"451.00","Change":"1.0000","Transaction":"784"},{"Date":"1150515","Code":"6862","Name":"三集瑞-KY","TradeVolume":"881069","TradeValue":"146813441","OpeningPrice":"164.50","HighestPrice":"171.50","LowestPrice":"160.00","ClosingPrice":"161.00","Change":"-1.0000","Transaction":"1432"},{"Date":"1150515","Code":"6863","Name":"永道-KY","TradeVolume":"173780","TradeValue":"19148239","OpeningPrice":"115.50","HighestPrice":"116.50","LowestPrice":"107.00","ClosingPrice":"107.00","Change":"-6.0000","Transaction":"1011"},{"Date":"1150515","Code":"6869","Name":"雲豹能源","TradeVolume":"1017117","TradeValue":"82594327","OpeningPrice":"82.50","HighestPrice":"82.50","LowestPrice":"80.80","ClosingPrice":"81.10","Change":"-1.3000","Transaction":"955"},{"Date":"1150515","Code":"6873","Name":"泓德能源","TradeVolume":"1258215","TradeValue":"105733137","OpeningPrice":"87.80","HighestPrice":"88.00","LowestPrice":"82.10","ClosingPrice":"82.80","Change":"-4.3000","Transaction":"1822"},{"Date":"1150515","Code":"6885","Name":"全福生技","TradeVolume":"523045","TradeValue":"11477334","OpeningPrice":"21.45","HighestPrice":"22.55","LowestPrice":"21.45","ClosingPrice":"22.00","Change":"0.6000","Transaction":"306"},{"Date":"1150515","Code":"6887","Name":"寶綠特-KY","TradeVolume":"102019","TradeValue":"3704896","OpeningPrice":"36.75","HighestPrice":"37.25","LowestPrice":"35.00","ClosingPrice":"35.00","Change":"-1.5000","Transaction":"67"},{"Date":"1150515","Code":"6890","Name":"來億-KY","TradeVolume":"471617","TradeValue":"77679976","OpeningPrice":"162.50","HighestPrice":"168.00","LowestPrice":"161.00","ClosingPrice":"165.50","Change":"4.0000","Transaction":"520"},{"Date":"1150515","Code":"6901","Name":"鑽石投資","TradeVolume":"1585336","TradeValue":"22231347","OpeningPrice":"14.35","HighestPrice":"14.40","LowestPrice":"13.85","ClosingPrice":"13.90","Change":"-0.3500","Transaction":"871"},{"Date":"1150515","Code":"6902","Name":"GOGOLOOK","TradeVolume":"172737","TradeValue":"19171807","OpeningPrice":"111.00","HighestPrice":"111.00","LowestPrice":"110.50","ClosingPrice":"111.00","Change":"10.0000","Transaction":"184"},{"Date":"1150515","Code":"6906","Name":"現觀科","TradeVolume":"189517","TradeValue":"12371641","OpeningPrice":"65.40","HighestPrice":"66.20","LowestPrice":"64.60","ClosingPrice":"64.80","Change":"0.1000","Transaction":"178"},{"Date":"1150515","Code":"6908","Name":"宏碁遊戲-創","TradeVolume":"8200","TradeValue":"316199","OpeningPrice":"38.60","HighestPrice":"38.60","LowestPrice":"38.45","ClosingPrice":"38.60","Change":"-0.4000","Transaction":"10"},{"Date":"1150515","Code":"6909","Name":"創控","TradeVolume":"672671","TradeValue":"35261974","OpeningPrice":"53.20","HighestPrice":"53.80","LowestPrice":"51.00","ClosingPrice":"52.00","Change":"-0.4000","Transaction":"717"},{"Date":"1150515","Code":"6914","Name":"阜爾運通","TradeVolume":"131491","TradeValue":"18899289","OpeningPrice":"144.50","HighestPrice":"145.00","LowestPrice":"142.50","ClosingPrice":"142.50","Change":"-2.0000","Transaction":"301"},{"Date":"1150515","Code":"6916","Name":"華凌","TradeVolume":"61374","TradeValue":"1105583","OpeningPrice":"18.00","HighestPrice":"18.15","LowestPrice":"17.90","ClosingPrice":"17.90","Change":"-0.2000","Transaction":"58"},{"Date":"1150515","Code":"6918","Name":"愛派司","TradeVolume":"97143","TradeValue":"7258172","OpeningPrice":"75.00","HighestPrice":"75.50","LowestPrice":"74.20","ClosingPrice":"75.20","Change":"-0.8000","Transaction":"168"},{"Date":"1150515","Code":"6919","Name":"康霈*","TradeVolume":"4019569","TradeValue":"392669792","OpeningPrice":"98.40","HighestPrice":"99.90","LowestPrice":"96.00","ClosingPrice":"96.10","Change":"-1.3000","Transaction":"3927"},{"Date":"1150515","Code":"6921","Name":"嘉雨思-創","TradeVolume":"68870","TradeValue":"5301530","OpeningPrice":"79.80","HighestPrice":"79.80","LowestPrice":"75.90","ClosingPrice":"76.00","Change":"-3.2000","Transaction":"54"},{"Date":"1150515","Code":"6923","Name":"中台","TradeVolume":"177895","TradeValue":"14045871","OpeningPrice":"79.60","HighestPrice":"80.30","LowestPrice":"77.80","ClosingPrice":"79.10","Change":"-0.6000","Transaction":"184"},{"Date":"1150515","Code":"6924","Name":"榮惠-KY創","TradeVolume":"158412","TradeValue":"20910384","OpeningPrice":"132.00","HighestPrice":"132.00","LowestPrice":"132.00","ClosingPrice":"132.00","Change":"12.0000","Transaction":"65"},{"Date":"1150515","Code":"6928","Name":"攸泰科技","TradeVolume":"116372","TradeValue":"5353097","OpeningPrice":"46.40","HighestPrice":"46.85","LowestPrice":"45.05","ClosingPrice":"45.15","Change":"-1.1500","Transaction":"146"},{"Date":"1150515","Code":"6931","Name":"青松健康","TradeVolume":"219406","TradeValue":"8983241","OpeningPrice":"41.50","HighestPrice":"41.60","LowestPrice":"40.60","ClosingPrice":"40.60","Change":"-0.9000","Transaction":"224"},{"Date":"1150515","Code":"6933","Name":"AMAX-KY","TradeVolume":"273871","TradeValue":"46048883","OpeningPrice":"171.00","HighestPrice":"173.00","LowestPrice":"164.00","ClosingPrice":"164.00","Change":"-4.5000","Transaction":"359"},{"Date":"1150515","Code":"6934","Name":"心誠鎂","TradeVolume":"57562","TradeValue":"4240084","OpeningPrice":"73.80","HighestPrice":"75.00","LowestPrice":"72.50","ClosingPrice":"72.50","Change":"-2.2000","Transaction":"82"},{"Date":"1150515","Code":"6936","Name":"永鴻生技","TradeVolume":"85454","TradeValue":"2863947","OpeningPrice":"33.50","HighestPrice":"33.95","LowestPrice":"33.10","ClosingPrice":"33.30","Change":"-0.2000","Transaction":"92"},{"Date":"1150515","Code":"6937","Name":"天虹","TradeVolume":"582272","TradeValue":"172282107","OpeningPrice":"304.50","HighestPrice":"305.50","LowestPrice":"290.00","ClosingPrice":"293.00","Change":"-7.0000","Transaction":"1146"},{"Date":"1150515","Code":"6944","Name":"兆聯實業","TradeVolume":"735522","TradeValue":"668958753","OpeningPrice":"925.00","HighestPrice":"932.00","LowestPrice":"896.00","ClosingPrice":"897.00","Change":"-16.0000","Transaction":"2207"},{"Date":"1150515","Code":"6949","Name":"沛爾生醫-創","TradeVolume":"126131","TradeValue":"88229694","OpeningPrice":"715.00","HighestPrice":"723.00","LowestPrice":"682.00","ClosingPrice":"687.00","Change":"-29.0000","Transaction":"398"},{"Date":"1150515","Code":"6951","Name":"青新-創","TradeVolume":"50568","TradeValue":"4038714","OpeningPrice":"80.20","HighestPrice":"80.20","LowestPrice":"79.60","ClosingPrice":"79.80","Change":"-0.3000","Transaction":"80"},{"Date":"1150515","Code":"6952","Name":"大武山","TradeVolume":"19557","TradeValue":"721997","OpeningPrice":"38.20","HighestPrice":"38.20","LowestPrice":"36.60","ClosingPrice":"36.95","Change":"0.1500","Transaction":"30"},{"Date":"1150515","Code":"6955","Name":"邦睿生技-創","TradeVolume":"12115","TradeValue":"1850767","OpeningPrice":"153.50","HighestPrice":"154.00","LowestPrice":"151.00","ClosingPrice":"153.00","Change":"-1.5000","Transaction":"12"},{"Date":"1150515","Code":"6957","Name":"裕慶-KY","TradeVolume":"115810","TradeValue":"18223228","OpeningPrice":"157.00","HighestPrice":"160.00","LowestPrice":"154.50","ClosingPrice":"160.00","Change":"1.0000","Transaction":"131"},{"Date":"1150515","Code":"6958","Name":"日盛台駿","TradeVolume":"138342","TradeValue":"2335769","OpeningPrice":"16.85","HighestPrice":"17.40","LowestPrice":"16.55","ClosingPrice":"16.65","Change":"-0.2000","Transaction":"83"},{"Date":"1150515","Code":"6958A","Name":"日盛台駿甲特","TradeVolume":"20000","TradeValue":"370400","OpeningPrice":"18.50","HighestPrice":"18.55","LowestPrice":"18.50","ClosingPrice":"18.50","Change":"0.0000","Transaction":"9"},{"Date":"1150515","Code":"6962","Name":"奕力-KY","TradeVolume":"3966830","TradeValue":"145946075","OpeningPrice":"37.40","HighestPrice":"37.80","LowestPrice":"36.00","ClosingPrice":"36.10","Change":"-1.1500","Transaction":"2556"},{"Date":"1150515","Code":"6965","Name":"中傑-KY","TradeVolume":"143770","TradeValue":"11180125","OpeningPrice":"78.00","HighestPrice":"79.50","LowestPrice":"77.00","ClosingPrice":"77.60","Change":"-0.5000","Transaction":"648"},{"Date":"1150515","Code":"6969","Name":"成信實業*-創","TradeVolume":"103649","TradeValue":"2905591","OpeningPrice":"28.00","HighestPrice":"28.20","LowestPrice":"27.85","ClosingPrice":"28.20","Change":"0.0000","Transaction":"56"},{"Date":"1150515","Code":"6988","Name":"威力暘-創","TradeVolume":"135077","TradeValue":"2220165","OpeningPrice":"16.00","HighestPrice":"17.10","LowestPrice":"15.50","ClosingPrice":"17.10","Change":"1.5500","Transaction":"653"},{"Date":"1150515","Code":"6994","Name":"富威電力","TradeVolume":"3846764","TradeValue":"202548231","OpeningPrice":"52.20","HighestPrice":"55.00","LowestPrice":"52.20","ClosingPrice":"52.20","Change":"-5.7000","Transaction":"2410"},{"Date":"1150515","Code":"7610","Name":"聯友金屬-創","TradeVolume":"2158268","TradeValue":"2060596840","OpeningPrice":"957.00","HighestPrice":"957.00","LowestPrice":"927.00","ClosingPrice":"948.00","Change":"78.0000","Transaction":"3420"},{"Date":"1150515","Code":"7631","Name":"聚賢研發-創","TradeVolume":"26308","TradeValue":"3219107","OpeningPrice":"123.00","HighestPrice":"124.00","LowestPrice":"120.50","ClosingPrice":"123.00","Change":"0.0000","Transaction":"48"},{"Date":"1150515","Code":"7705","Name":"三商餐飲","TradeVolume":"76486","TradeValue":"2353881","OpeningPrice":"30.90","HighestPrice":"31.00","LowestPrice":"30.55","ClosingPrice":"30.80","Change":"-0.2000","Transaction":"165"},{"Date":"1150515","Code":"7711","Name":"永擎","TradeVolume":"1362928","TradeValue":"533576219","OpeningPrice":"404.00","HighestPrice":"406.00","LowestPrice":"378.50","ClosingPrice":"383.00","Change":"-17.0000","Transaction":"2793"},{"Date":"1150515","Code":"7721","Name":"微程式","TradeVolume":"566636","TradeValue":"42557936","OpeningPrice":"78.00","HighestPrice":"78.90","LowestPrice":"72.80","ClosingPrice":"73.00","Change":"-4.2000","Transaction":"541"},{"Date":"1150515","Code":"7722","Name":"LINEPAY","TradeVolume":"164037","TradeValue":"42839751","OpeningPrice":"263.00","HighestPrice":"264.00","LowestPrice":"259.00","ClosingPrice":"259.00","Change":"-4.0000","Transaction":"836"},{"Date":"1150515","Code":"7730","Name":"暉盛-創","TradeVolume":"248303","TradeValue":"45048990","OpeningPrice":"173.00","HighestPrice":"188.00","LowestPrice":"173.00","ClosingPrice":"181.00","Change":"10.0000","Transaction":"298"},{"Date":"1150515","Code":"7732","Name":"金興精密","TradeVolume":"9000","TradeValue":"317750","OpeningPrice":"35.50","HighestPrice":"35.50","LowestPrice":"34.85","ClosingPrice":"35.05","Change":"-0.3000","Transaction":"7"},{"Date":"1150515","Code":"7736","Name":"虎山","TradeVolume":"19390","TradeValue":"1398556","OpeningPrice":"73.00","HighestPrice":"73.00","LowestPrice":"71.80","ClosingPrice":"71.80","Change":"0.3000","Transaction":"47"},{"Date":"1150515","Code":"7740","Name":"熙特爾-創","TradeVolume":"227666","TradeValue":"38443023","OpeningPrice":"168.50","HighestPrice":"172.50","LowestPrice":"165.00","ClosingPrice":"165.00","Change":"-3.5000","Transaction":"184"},{"Date":"1150515","Code":"7749","Name":"意騰-KY","TradeVolume":"932729","TradeValue":"476175670","OpeningPrice":"520.00","HighestPrice":"525.00","LowestPrice":"488.00","ClosingPrice":"488.00","Change":"-12.0000","Transaction":"1748"},{"Date":"1150515","Code":"7750","Name":"新代","TradeVolume":"892363","TradeValue":"2321281010","OpeningPrice":"2745.00","HighestPrice":"2775.00","LowestPrice":"2480.00","ClosingPrice":"2555.00","Change":"-190.0000","Transaction":"4824"},{"Date":"1150515","Code":"7760","Name":"享溫馨","TradeVolume":"107080","TradeValue":"3638687","OpeningPrice":"34.15","HighestPrice":"34.25","LowestPrice":"33.75","ClosingPrice":"34.25","Change":"0.0500","Transaction":"72"},{"Date":"1150515","Code":"7765","Name":"中華資安","TradeVolume":"63477","TradeValue":"15420067","OpeningPrice":"245.00","HighestPrice":"245.00","LowestPrice":"240.00","ClosingPrice":"241.00","Change":"-4.0000","Transaction":"399"},{"Date":"1150515","Code":"7768","Name":"頌勝科技","TradeVolume":"401999","TradeValue":"146462208","OpeningPrice":"374.50","HighestPrice":"374.50","LowestPrice":"360.00","ClosingPrice":"360.00","Change":"-14.5000","Transaction":"1130"},{"Date":"1150515","Code":"7769","Name":"鴻勁","TradeVolume":"881504","TradeValue":"6231099365","OpeningPrice":"7615.00","HighestPrice":"7615.00","LowestPrice":"6895.00","ClosingPrice":"6895.00","Change":"-665.0000","Transaction":"19825"},{"Date":"1150515","Code":"7780","Name":"大研生醫*","TradeVolume":"2042104","TradeValue":"36517991","OpeningPrice":"18.00","HighestPrice":"18.00","LowestPrice":"17.80","ClosingPrice":"17.90","Change":"-0.1000","Transaction":"1314"},{"Date":"1150515","Code":"7786","Name":"東方風能","TradeVolume":"490677","TradeValue":"61545755","OpeningPrice":"128.50","HighestPrice":"128.50","LowestPrice":"122.50","ClosingPrice":"124.00","Change":"-7.0000","Transaction":"619"},{"Date":"1150515","Code":"7788","Name":"松川精密","TradeVolume":"3463325","TradeValue":"740492772","OpeningPrice":"209.00","HighestPrice":"226.00","LowestPrice":"203.00","ClosingPrice":"206.00","Change":"0.0000","Transaction":"7712"},{"Date":"1150515","Code":"7791","Name":"皇家可口","TradeVolume":"45216","TradeValue":"2873801","OpeningPrice":"63.80","HighestPrice":"63.80","LowestPrice":"63.20","ClosingPrice":"63.30","Change":"-0.5000","Transaction":"85"},{"Date":"1150515","Code":"7795","Name":"長廣","TradeVolume":"543632","TradeValue":"193319867","OpeningPrice":"370.50","HighestPrice":"370.50","LowestPrice":"345.50","ClosingPrice":"350.00","Change":"-15.0000","Transaction":"1392"},{"Date":"1150515","Code":"7799","Name":"禾榮科","TradeVolume":"459429","TradeValue":"143521928","OpeningPrice":"325.50","HighestPrice":"327.00","LowestPrice":"305.00","ClosingPrice":"305.00","Change":"-17.0000","Transaction":"1213"},{"Date":"1150515","Code":"7821","Name":"神數","TradeVolume":"273508","TradeValue":"12005321","OpeningPrice":"43.65","HighestPrice":"44.25","LowestPrice":"43.50","ClosingPrice":"43.50","Change":"-0.1000","Transaction":"270"},{"Date":"1150515","Code":"7822","Name":"倍利科","TradeVolume":"307915","TradeValue":"353520075","OpeningPrice":"1145.00","HighestPrice":"1180.00","LowestPrice":"1125.00","ClosingPrice":"1155.00","Change":"15.0000","Transaction":"2215"},{"Date":"1150515","Code":"7823","Name":"奧義賽博-KY創","TradeVolume":"191738","TradeValue":"19248143","OpeningPrice":"97.10","HighestPrice":"102.50","LowestPrice":"96.10","ClosingPrice":"100.00","Change":"1.5000","Transaction":"220"},{"Date":"1150515","Code":"8011","Name":"台通","TradeVolume":"1880234","TradeValue":"34117421","OpeningPrice":"18.50","HighestPrice":"18.75","LowestPrice":"17.65","ClosingPrice":"17.85","Change":"-0.2500","Transaction":"1120"},{"Date":"1150515","Code":"8016","Name":"矽創","TradeVolume":"4846561","TradeValue":"1357593962","OpeningPrice":"293.50","HighestPrice":"293.50","LowestPrice":"270.50","ClosingPrice":"274.00","Change":"-20.5000","Transaction":"19685"},{"Date":"1150515","Code":"8021","Name":"尖點","TradeVolume":"10524511","TradeValue":"4712718519","OpeningPrice":"470.00","HighestPrice":"472.50","LowestPrice":"441.50","ClosingPrice":"441.50","Change":"-49.0000","Transaction":"17529"},{"Date":"1150515","Code":"8028","Name":"昇陽半導體","TradeVolume":"37638588","TradeValue":"10269770008","OpeningPrice":"264.00","HighestPrice":"287.50","LowestPrice":"257.00","ClosingPrice":"287.50","Change":"26.0000","Transaction":"35338"},{"Date":"1150515","Code":"8033","Name":"雷虎","TradeVolume":"4460976","TradeValue":"637805075","OpeningPrice":"141.50","HighestPrice":"146.00","LowestPrice":"140.50","ClosingPrice":"140.50","Change":"3.0000","Transaction":"3963"},{"Date":"1150515","Code":"8039","Name":"台虹","TradeVolume":"43279260","TradeValue":"6597945526","OpeningPrice":"151.50","HighestPrice":"162.50","LowestPrice":"141.50","ClosingPrice":"144.00","Change":"-5.5000","Transaction":"34372"},{"Date":"1150515","Code":"8045","Name":"達運光電","TradeVolume":"498585","TradeValue":"35188955","OpeningPrice":"72.20","HighestPrice":"72.60","LowestPrice":"68.60","ClosingPrice":"68.70","Change":"-3.5000","Transaction":"465"},{"Date":"1150515","Code":"8046","Name":"南電","TradeVolume":"19102823","TradeValue":"15385639866","OpeningPrice":"851.00","HighestPrice":"855.00","LowestPrice":"780.00","ClosingPrice":"786.00","Change":"-61.0000","Transaction":"55554"},{"Date":"1150515","Code":"8070","Name":"長華*","TradeVolume":"2832839","TradeValue":"129128602","OpeningPrice":"46.25","HighestPrice":"46.25","LowestPrice":"45.15","ClosingPrice":"45.15","Change":"-0.4500","Transaction":"2115"},{"Date":"1150515","Code":"8072","Name":"陞泰","TradeVolume":"319443","TradeValue":"8626284","OpeningPrice":"27.25","HighestPrice":"27.70","LowestPrice":"26.50","ClosingPrice":"26.60","Change":"-0.6000","Transaction":"299"},{"Date":"1150515","Code":"8081","Name":"致新","TradeVolume":"868542","TradeValue":"224807394","OpeningPrice":"264.00","HighestPrice":"264.50","LowestPrice":"254.50","ClosingPrice":"255.50","Change":"-5.5000","Transaction":"1404"},{"Date":"1150515","Code":"8101","Name":"華冠","TradeVolume":"8244","TradeValue":"109654","OpeningPrice":"13.90","HighestPrice":"14.10","LowestPrice":"12.85","ClosingPrice":"12.85","Change":"-0.7500","Transaction":"31"},{"Date":"1150515","Code":"8103","Name":"瀚荃","TradeVolume":"2616532","TradeValue":"273880213","OpeningPrice":"108.00","HighestPrice":"108.00","LowestPrice":"102.50","ClosingPrice":"103.00","Change":"-4.0000","Transaction":"2433"},{"Date":"1150515","Code":"8104","Name":"錸寶","TradeVolume":"1036000","TradeValue":"35701036","OpeningPrice":"34.80","HighestPrice":"35.35","LowestPrice":"33.85","ClosingPrice":"33.90","Change":"-0.8500","Transaction":"878"},{"Date":"1150515","Code":"8105","Name":"凌巨","TradeVolume":"13266503","TradeValue":"216017575","OpeningPrice":"16.20","HighestPrice":"17.05","LowestPrice":"15.55","ClosingPrice":"15.70","Change":"-0.3000","Transaction":"5482"},{"Date":"1150515","Code":"8110","Name":"華東","TradeVolume":"14764030","TradeValue":"737278689","OpeningPrice":"52.00","HighestPrice":"52.00","LowestPrice":"48.85","ClosingPrice":"50.00","Change":"-1.5000","Transaction":"10460"},{"Date":"1150515","Code":"8112","Name":"至上","TradeVolume":"20083850","TradeValue":"1660720112","OpeningPrice":"85.20","HighestPrice":"85.20","LowestPrice":"81.10","ClosingPrice":"81.60","Change":"-2.9000","Transaction":"15990"},{"Date":"1150515","Code":"8112A","Name":"至上甲特","TradeVolume":"47386","TradeValue":"2193632","OpeningPrice":"46.30","HighestPrice":"46.30","LowestPrice":"46.25","ClosingPrice":"46.30","Change":"0.0000","Transaction":"22"},{"Date":"1150515","Code":"8114","Name":"振樺電","TradeVolume":"1743774","TradeValue":"399090547","OpeningPrice":"238.50","HighestPrice":"245.50","LowestPrice":"216.00","ClosingPrice":"216.00","Change":"-24.0000","Transaction":"2009"},{"Date":"1150515","Code":"8131","Name":"福懋科","TradeVolume":"5123284","TradeValue":"336364141","OpeningPrice":"68.00","HighestPrice":"68.00","LowestPrice":"64.30","ClosingPrice":"65.20","Change":"-1.8000","Transaction":"4235"},{"Date":"1150515","Code":"8150","Name":"南茂","TradeVolume":"23693876","TradeValue":"1934826903","OpeningPrice":"84.20","HighestPrice":"84.20","LowestPrice":"80.00","ClosingPrice":"80.90","Change":"-3.0000","Transaction":"18748"},{"Date":"1150515","Code":"8162","Name":"微矽電子-創","TradeVolume":"454892","TradeValue":"24906150","OpeningPrice":"56.40","HighestPrice":"56.40","LowestPrice":"53.50","ClosingPrice":"53.70","Change":"-2.5000","Transaction":"627"},{"Date":"1150515","Code":"8163","Name":"達方","TradeVolume":"12865131","TradeValue":"434433071","OpeningPrice":"32.35","HighestPrice":"35.00","LowestPrice":"31.80","ClosingPrice":"33.85","Change":"1.5500","Transaction":"7404"},{"Date":"1150515","Code":"8201","Name":"無敵","TradeVolume":"73194","TradeValue":"918224","OpeningPrice":"12.80","HighestPrice":"12.80","LowestPrice":"12.30","ClosingPrice":"12.35","Change":"-0.2500","Transaction":"84"},{"Date":"1150515","Code":"8210","Name":"勤誠","TradeVolume":"1671106","TradeValue":"2410927340","OpeningPrice":"1500.00","HighestPrice":"1500.00","LowestPrice":"1405.00","ClosingPrice":"1410.00","Change":"-50.0000","Transaction":"5121"},{"Date":"1150515","Code":"8213","Name":"志超","TradeVolume":"1479948","TradeValue":"56794729","OpeningPrice":"38.95","HighestPrice":"39.25","LowestPrice":"37.35","ClosingPrice":"37.35","Change":"-1.2000","Transaction":"1063"},{"Date":"1150515","Code":"8215","Name":"明基材","TradeVolume":"5595131","TradeValue":"156494613","OpeningPrice":"27.50","HighestPrice":"29.00","LowestPrice":"27.10","ClosingPrice":"27.15","Change":"0.4000","Transaction":"4675"},{"Date":"1150515","Code":"8222","Name":"寶一","TradeVolume":"1127785","TradeValue":"41597287","OpeningPrice":"35.90","HighestPrice":"37.85","LowestPrice":"35.90","ClosingPrice":"36.25","Change":"1.1000","Transaction":"769"},{"Date":"1150515","Code":"8249","Name":"菱光","TradeVolume":"820980","TradeValue":"40277477","OpeningPrice":"48.10","HighestPrice":"50.00","LowestPrice":"48.00","ClosingPrice":"48.50","Change":"0.6000","Transaction":"673"},{"Date":"1150515","Code":"8261","Name":"富鼎","TradeVolume":"8269556","TradeValue":"1132546075","OpeningPrice":"137.00","HighestPrice":"141.50","LowestPrice":"133.50","ClosingPrice":"134.50","Change":"-1.5000","Transaction":"7942"},{"Date":"1150515","Code":"8271","Name":"宇瞻","TradeVolume":"4950157","TradeValue":"1228483294","OpeningPrice":"254.50","HighestPrice":"257.00","LowestPrice":"241.00","ClosingPrice":"242.00","Change":"-10.0000","Transaction":"5541"},{"Date":"1150515","Code":"8341","Name":"日友","TradeVolume":"361429","TradeValue":"27872928","OpeningPrice":"76.90","HighestPrice":"77.90","LowestPrice":"76.10","ClosingPrice":"76.50","Change":"0.3000","Transaction":"976"},{"Date":"1150515","Code":"8367","Name":"建新國際","TradeVolume":"53223","TradeValue":"2220551","OpeningPrice":"42.00","HighestPrice":"42.00","LowestPrice":"40.80","ClosingPrice":"41.75","Change":"-0.1500","Transaction":"45"},{"Date":"1150515","Code":"8374","Name":"羅昇","TradeVolume":"7235687","TradeValue":"736329433","OpeningPrice":"97.00","HighestPrice":"103.00","LowestPrice":"95.50","ClosingPrice":"103.00","Change":"9.0000","Transaction":"5087"},{"Date":"1150515","Code":"8404","Name":"百和興業-KY","TradeVolume":"860688","TradeValue":"14557657","OpeningPrice":"16.50","HighestPrice":"17.40","LowestPrice":"16.50","ClosingPrice":"16.65","Change":"0.1500","Transaction":"394"},{"Date":"1150515","Code":"8411","Name":"福貞-KY","TradeVolume":"27218","TradeValue":"331350","OpeningPrice":"12.15","HighestPrice":"12.20","LowestPrice":"12.15","ClosingPrice":"12.20","Change":"-0.0500","Transaction":"36"},{"Date":"1150515","Code":"8422","Name":"可寧衛*","TradeVolume":"12243466","TradeValue":"321354967","OpeningPrice":"26.75","HighestPrice":"26.75","LowestPrice":"26.05","ClosingPrice":"26.05","Change":"-0.6500","Transaction":"8028"},{"Date":"1150515","Code":"8429","Name":"金麗-KY","TradeVolume":"443737","TradeValue":"2755997","OpeningPrice":"6.26","HighestPrice":"6.26","LowestPrice":"6.13","ClosingPrice":"6.15","Change":"-0.0800","Transaction":"405"},{"Date":"1150515","Code":"8438","Name":"昶昕","TradeVolume":"1435076","TradeValue":"138609031","OpeningPrice":"100.00","HighestPrice":"101.00","LowestPrice":"92.70","ClosingPrice":"93.40","Change":"-7.6000","Transaction":"1257"},{"Date":"1150515","Code":"8442","Name":"威宏-KY","TradeVolume":"486018","TradeValue":"20225727","OpeningPrice":"44.95","HighestPrice":"44.95","LowestPrice":"40.60","ClosingPrice":"41.20","Change":"-3.9000","Transaction":"354"},{"Date":"1150515","Code":"8443","Name":"阿瘦","TradeVolume":"28904","TradeValue":"332535","OpeningPrice":"11.50","HighestPrice":"11.55","LowestPrice":"11.45","ClosingPrice":"11.45","Change":"-0.0500","Transaction":"80"},{"Date":"1150515","Code":"8454","Name":"富邦媒","TradeVolume":"658833","TradeValue":"125802130","OpeningPrice":"191.00","HighestPrice":"196.00","LowestPrice":"187.50","ClosingPrice":"187.50","Change":"-3.5000","Transaction":"7963"},{"Date":"1150515","Code":"8462","Name":"柏文","TradeVolume":"194935","TradeValue":"27773898","OpeningPrice":"143.00","HighestPrice":"144.00","LowestPrice":"141.50","ClosingPrice":"142.00","Change":"-2.0000","Transaction":"290"},{"Date":"1150515","Code":"8463","Name":"潤泰材","TradeVolume":"66161","TradeValue":"1428936","OpeningPrice":"21.80","HighestPrice":"21.80","LowestPrice":"21.40","ClosingPrice":"21.40","Change":"-0.4500","Transaction":"59"},{"Date":"1150515","Code":"8464","Name":"億豐","TradeVolume":"2011718","TradeValue":"633265593","OpeningPrice":"329.50","HighestPrice":"331.00","LowestPrice":"310.00","ClosingPrice":"315.00","Change":"-13.0000","Transaction":"1827"},{"Date":"1150515","Code":"8466","Name":"美吉吉-KY","TradeVolume":"198353","TradeValue":"2765170","OpeningPrice":"14.15","HighestPrice":"14.15","LowestPrice":"13.80","ClosingPrice":"13.95","Change":"-0.2000","Transaction":"85"},{"Date":"1150515","Code":"8467","Name":"波力-KY","TradeVolume":"21161","TradeValue":"2766284","OpeningPrice":"131.00","HighestPrice":"131.50","LowestPrice":"127.50","ClosingPrice":"127.50","Change":"-3.5000","Transaction":"30"},{"Date":"1150515","Code":"8473","Name":"山林水","TradeVolume":"595711","TradeValue":"20912875","OpeningPrice":"35.20","HighestPrice":"35.60","LowestPrice":"34.60","ClosingPrice":"34.80","Change":"0.4500","Transaction":"470"},{"Date":"1150515","Code":"8476","Name":"台境*","TradeVolume":"555048","TradeValue":"9028142","OpeningPrice":"16.25","HighestPrice":"16.85","LowestPrice":"15.95","ClosingPrice":"16.10","Change":"-0.1000","Transaction":"404"},{"Date":"1150515","Code":"8478","Name":"東哥遊艇","TradeVolume":"233021","TradeValue":"36955889","OpeningPrice":"162.50","HighestPrice":"162.50","LowestPrice":"157.00","ClosingPrice":"158.00","Change":"-2.5000","Transaction":"446"},{"Date":"1150515","Code":"8481","Name":"政伸","TradeVolume":"26078","TradeValue":"1038957","OpeningPrice":"39.60","HighestPrice":"39.95","LowestPrice":"39.60","ClosingPrice":"39.70","Change":"0.1500","Transaction":"27"},{"Date":"1150515","Code":"8482","Name":"商億-KY","TradeVolume":"9020","TradeValue":"431810","OpeningPrice":"47.85","HighestPrice":"47.95","LowestPrice":"47.80","ClosingPrice":"47.90","Change":"-0.1500","Transaction":"9"},{"Date":"1150515","Code":"8487","Name":"愛爾達-創","TradeVolume":"77586","TradeValue":"6068274","OpeningPrice":"77.80","HighestPrice":"78.80","LowestPrice":"77.80","ClosingPrice":"78.20","Change":"0.0000","Transaction":"70"},{"Date":"1150515","Code":"8488","Name":"吉源-KY","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},{"Date":"1150515","Code":"8499","Name":"鼎炫-KY","TradeVolume":"244846","TradeValue":"69201951","OpeningPrice":"295.50","HighestPrice":"299.00","LowestPrice":"273.00","ClosingPrice":"276.00","Change":"-19.0000","Transaction":"8826"},{"Date":"1150515","Code":"8926","Name":"台汽電","TradeVolume":"17577021","TradeValue":"1061748598","OpeningPrice":"58.20","HighestPrice":"62.70","LowestPrice":"58.10","ClosingPrice":"61.10","Change":"3.5000","Transaction":"14351"},{"Date":"1150515","Code":"8940","Name":"新天地","TradeVolume":"69534","TradeValue":"1176606","OpeningPrice":"17.00","HighestPrice":"17.60","LowestPrice":"16.65","ClosingPrice":"16.65","Change":"-0.5500","Transaction":"133"},{"Date":"1150515","Code":"8996","Name":"高力","TradeVolume":"2136575","TradeValue":"2274673815","OpeningPrice":"1070.00","HighestPrice":"1100.00","LowestPrice":"1030.00","ClosingPrice":"1040.00","Change":"-25.0000","Transaction":"4306"},{"Date":"1150515","Code":"9103","Name":"美德醫療-DR","TradeVolume":"590220","TradeValue":"2813607","OpeningPrice":"4.84","HighestPrice":"4.84","LowestPrice":"4.72","ClosingPrice":"4.74","Change":"-0.0400","Transaction":"216"},{"Date":"1150515","Code":"910322","Name":"康師傅-DR","TradeVolume":"3123","TradeValue":"78074","OpeningPrice":"24.95","HighestPrice":"25.05","LowestPrice":"24.95","ClosingPrice":"25.05","Change":"-0.0500","Transaction":"15"},{"Date":"1150515","Code":"9105","Name":"泰金寶-DR","TradeVolume":"16640431","TradeValue":"95825366","OpeningPrice":"5.79","HighestPrice":"5.83","LowestPrice":"5.68","ClosingPrice":"5.69","Change":"-0.0800","Transaction":"2503"},{"Date":"1150515","Code":"910861","Name":"神州-DR","TradeVolume":"123000","TradeValue":"629490","OpeningPrice":"4.95","HighestPrice":"5.20","LowestPrice":"4.93","ClosingPrice":"5.17","Change":"0.2700","Transaction":"61"},{"Date":"1150515","Code":"9110","Name":"越南控-DR","TradeVolume":"17000","TradeValue":"44580","OpeningPrice":"2.67","HighestPrice":"2.67","LowestPrice":"2.59","ClosingPrice":"2.67","Change":"-0.0200","Transaction":"8"},{"Date":"1150515","Code":"911608","Name":"明輝-DR","TradeVolume":"71001","TradeValue":"191742","OpeningPrice":"2.80","HighestPrice":"2.80","LowestPrice":"2.69","ClosingPrice":"2.73","Change":"-0.0800","Transaction":"24"},{"Date":"1150515","Code":"911622","Name":"泰聚亨-DR","TradeVolume":"28400","TradeValue":"99630","OpeningPrice":"3.52","HighestPrice":"3.52","LowestPrice":"3.50","ClosingPrice":"3.51","Change":"-0.0300","Transaction":"19"},{"Date":"1150515","Code":"911868","Name":"同方友友-DR","TradeVolume":"510001","TradeValue":"607841","OpeningPrice":"1.20","HighestPrice":"1.20","LowestPrice":"1.18","ClosingPrice":"1.19","Change":"-0.0300","Transaction":"70"},{"Date":"1150515","Code":"912000","Name":"晨訊科-DR","TradeVolume":"504070","TradeValue":"1177901","OpeningPrice":"2.35","HighestPrice":"2.36","LowestPrice":"2.32","ClosingPrice":"2.35","Change":"0.0000","Transaction":"111"},{"Date":"1150515","Code":"9136","Name":"巨騰-DR","TradeVolume":"","TradeValue":"","OpeningPrice":"","HighestPrice":"","LowestPrice":"","ClosingPrice":"","Change":"0.0000","Transaction":""},{"Date":"1150515","Code":"9802","Name":"鈺齊-KY","TradeVolume":"895346","TradeValue":"68069619","OpeningPrice":"77.00","HighestPrice":"77.80","LowestPrice":"74.40","ClosingPrice":"75.50","Change":"-1.5000","Transaction":"1014"},{"Date":"1150515","Code":"9902","Name":"台火","TradeVolume":"165578","TradeValue":"2321626","OpeningPrice":"14.15","HighestPrice":"14.25","LowestPrice":"13.90","ClosingPrice":"13.90","Change":"-0.1000","Transaction":"118"},{"Date":"1150515","Code":"9904","Name":"寶成","TradeVolume":"21747884","TradeValue":"571680081","OpeningPrice":"26.15","HighestPrice":"26.70","LowestPrice":"25.90","ClosingPrice":"26.00","Change":"0.1500","Transaction":"7416"},{"Date":"1150515","Code":"9905","Name":"大華","TradeVolume":"159619","TradeValue":"3341853","OpeningPrice":"21.00","HighestPrice":"21.05","LowestPrice":"20.80","ClosingPrice":"20.80","Change":"-0.2000","Transaction":"159"},{"Date":"1150515","Code":"9906","Name":"欣巴巴","TradeVolume":"302883","TradeValue":"9743118","OpeningPrice":"32.95","HighestPrice":"32.95","LowestPrice":"31.85","ClosingPrice":"31.90","Change":"-1.0500","Transaction":"238"},{"Date":"1150515","Code":"9907","Name":"統一實","TradeVolume":"7650600","TradeValue":"124250147","OpeningPrice":"16.45","HighestPrice":"16.50","LowestPrice":"16.10","ClosingPrice":"16.10","Change":"-0.3000","Transaction":"3150"},{"Date":"1150515","Code":"9908","Name":"大台北","TradeVolume":"426858","TradeValue":"12460119","OpeningPrice":"29.40","HighestPrice":"29.40","LowestPrice":"29.10","ClosingPrice":"29.10","Change":"-0.1500","Transaction":"391"},{"Date":"1150515","Code":"9910","Name":"豐泰","TradeVolume":"2059928","TradeValue":"145524604","OpeningPrice":"70.80","HighestPrice":"71.80","LowestPrice":"70.10","ClosingPrice":"70.30","Change":"-0.2000","Transaction":"1615"},{"Date":"1150515","Code":"9911","Name":"櫻花","TradeVolume":"164761","TradeValue":"13636689","OpeningPrice":"82.80","HighestPrice":"83.10","LowestPrice":"82.40","ClosingPrice":"82.40","Change":"-0.1000","Transaction":"314"},{"Date":"1150515","Code":"9912","Name":"偉聯","TradeVolume":"57847","TradeValue":"719743","OpeningPrice":"12.60","HighestPrice":"12.65","LowestPrice":"12.40","ClosingPrice":"12.40","Change":"0.0000","Transaction":"87"},{"Date":"1150515","Code":"9914","Name":"美利達","TradeVolume":"7273623","TradeValue":"503693144","OpeningPrice":"65.00","HighestPrice":"70.10","LowestPrice":"64.60","ClosingPrice":"70.10","Change":"6.3000","Transaction":"5235"},{"Date":"1150515","Code":"9917","Name":"中保科","TradeVolume":"851623","TradeValue":"95638761","OpeningPrice":"113.00","HighestPrice":"113.00","LowestPrice":"112.00","ClosingPrice":"112.00","Change":"-1.0000","Transaction":"724"},{"Date":"1150515","Code":"9918","Name":"欣天然","TradeVolume":"47503","TradeValue":"2051356","OpeningPrice":"43.05","HighestPrice":"43.45","LowestPrice":"43.05","ClosingPrice":"43.05","Change":"-0.1500","Transaction":"59"},{"Date":"1150515","Code":"9919","Name":"康那香","TradeVolume":"460850","TradeValue":"6503389","OpeningPrice":"14.35","HighestPrice":"14.35","LowestPrice":"14.00","ClosingPrice":"14.00","Change":"-0.2000","Transaction":"343"},{"Date":"1150515","Code":"9921","Name":"巨大","TradeVolume":"5028496","TradeValue":"386266420","OpeningPrice":"73.60","HighestPrice":"79.20","LowestPrice":"73.50","ClosingPrice":"75.90","Change":"2.4000","Transaction":"4781"},{"Date":"1150515","Code":"9924","Name":"福興","TradeVolume":"94526","TradeValue":"3989419","OpeningPrice":"42.00","HighestPrice":"42.30","LowestPrice":"42.00","ClosingPrice":"42.20","Change":"0.1000","Transaction":"136"},{"Date":"1150515","Code":"9925","Name":"新保","TradeVolume":"182095","TradeValue":"7325257","OpeningPrice":"40.20","HighestPrice":"40.25","LowestPrice":"40.20","ClosingPrice":"40.20","Change":"0.0000","Transaction":"200"},{"Date":"1150515","Code":"9926","Name":"新海","TradeVolume":"69861","TradeValue":"3420585","OpeningPrice":"49.10","HighestPrice":"49.10","LowestPrice":"48.80","ClosingPrice":"49.00","Change":"0.0000","Transaction":"248"},{"Date":"1150515","Code":"9927","Name":"泰銘","TradeVolume":"286127","TradeValue":"19299790","OpeningPrice":"68.20","HighestPrice":"68.40","LowestPrice":"66.90","ClosingPrice":"67.00","Change":"-1.2000","Transaction":"2437"},{"Date":"1150515","Code":"9928","Name":"中視","TradeVolume":"52122","TradeValue":"914093","OpeningPrice":"17.65","HighestPrice":"17.65","LowestPrice":"17.45","ClosingPrice":"17.65","Change":"0.0000","Transaction":"36"},{"Date":"1150515","Code":"9929","Name":"秋雨","TradeVolume":"13562","TradeValue":"152862","OpeningPrice":"11.05","HighestPrice":"11.45","LowestPrice":"11.05","ClosingPrice":"11.45","Change":"-0.0500","Transaction":"16"},{"Date":"1150515","Code":"9930","Name":"中聯資源","TradeVolume":"192573","TradeValue":"13239918","OpeningPrice":"69.00","HighestPrice":"69.60","LowestPrice":"68.50","ClosingPrice":"68.50","Change":"-0.6000","Transaction":"258"},{"Date":"1150515","Code":"9931","Name":"欣高","TradeVolume":"215845","TradeValue":"7329056","OpeningPrice":"34.20","HighestPrice":"34.30","LowestPrice":"33.75","ClosingPrice":"33.75","Change":"-0.6000","Transaction":"235"},{"Date":"1150515","Code":"9933","Name":"中鼎","TradeVolume":"8592577","TradeValue":"328485418","OpeningPrice":"38.00","HighestPrice":"39.00","LowestPrice":"37.55","ClosingPrice":"37.60","Change":"0.0000","Transaction":"5377"},{"Date":"1150515","Code":"9934","Name":"成霖","TradeVolume":"1032901","TradeValue":"10053818","OpeningPrice":"9.57","HighestPrice":"9.86","LowestPrice":"9.57","ClosingPrice":"9.71","Change":"0.1900","Transaction":"484"},{"Date":"1150515","Code":"9935","Name":"慶豐富","TradeVolume":"288043","TradeValue":"5303756","OpeningPrice":"18.40","HighestPrice":"18.55","LowestPrice":"18.20","ClosingPrice":"18.20","Change":"-0.2500","Transaction":"205"},{"Date":"1150515","Code":"9937","Name":"全國","TradeVolume":"26931","TradeValue":"1512191","OpeningPrice":"56.30","HighestPrice":"56.30","LowestPrice":"56.00","ClosingPrice":"56.30","Change":"0.0000","Transaction":"32"},{"Date":"1150515","Code":"9938","Name":"百和","TradeVolume":"2116072","TradeValue":"94041603","OpeningPrice":"44.55","HighestPrice":"45.30","LowestPrice":"43.80","ClosingPrice":"43.80","Change":"-0.7000","Transaction":"1721"},{"Date":"1150515","Code":"9939","Name":"宏全","TradeVolume":"3189949","TradeValue":"394987690","OpeningPrice":"121.50","HighestPrice":"125.50","LowestPrice":"120.00","ClosingPrice":"125.00","Change":"4.0000","Transaction":"2405"},{"Date":"1150515","Code":"9940","Name":"信義","TradeVolume":"909344","TradeValue":"16717554","OpeningPrice":"18.60","HighestPrice":"18.70","LowestPrice":"18.20","ClosingPrice":"18.25","Change":"-0.3500","Transaction":"717"},{"Date":"1150515","Code":"9941","Name":"裕融","TradeVolume":"1097236","TradeValue":"80649394","OpeningPrice":"73.10","HighestPrice":"74.10","LowestPrice":"72.90","ClosingPrice":"73.10","Change":"0.0000","Transaction":"1160"},{"Date":"1150515","Code":"9941A","Name":"裕融甲特","TradeVolume":"4000","TradeValue":"202500","OpeningPrice":"50.60","HighestPrice":"50.70","LowestPrice":"50.60","ClosingPrice":"50.70","Change":"0.0000","Transaction":"3"},{"Date":"1150515","Code":"9942","Name":"茂順","TradeVolume":"75376","TradeValue":"8892794","OpeningPrice":"118.00","HighestPrice":"119.00","LowestPrice":"116.50","ClosingPrice":"116.50","Change":"-1.5000","Transaction":"112"},{"Date":"1150515","Code":"9943","Name":"好樂迪","TradeVolume":"86713","TradeValue":"4808294","OpeningPrice":"56.00","HighestPrice":"56.00","LowestPrice":"55.20","ClosingPrice":"55.20","Change":"-0.4000","Transaction":"123"},{"Date":"1150515","Code":"9944","Name":"新麗","TradeVolume":"228768","TradeValue":"3920006","OpeningPrice":"17.15","HighestPrice":"17.15","LowestPrice":"16.95","ClosingPrice":"17.00","Change":"-0.1000","Transaction":"71"},{"Date":"1150515","Code":"9945","Name":"潤泰新","TradeVolume":"9952703","TradeValue":"232045093","OpeningPrice":"23.15","HighestPrice":"23.60","LowestPrice":"22.95","ClosingPrice":"23.00","Change":"-0.1500","Transaction":"3579"},{"Date":"1150515","Code":"9946","Name":"三發地產","TradeVolume":"929593","TradeValue":"15713399","OpeningPrice":"17.15","HighestPrice":"17.15","LowestPrice":"16.65","ClosingPrice":"16.80","Change":"-0.2000","Transaction":"461"},{"Date":"1150515","Code":"9955","Name":"佳龍","TradeVolume":"772601","TradeValue":"22518470","OpeningPrice":"29.00","HighestPrice":"29.75","LowestPrice":"28.75","ClosingPrice":"28.85","Change":"0.0000","Transaction":"598"},{"Date":"1150515","Code":"9958","Name":"世紀鋼","TradeVolume":"4328593","TradeValue":"467846837","OpeningPrice":"114.50","HighestPrice":"114.50","LowestPrice":"104.00","ClosingPrice":"104.50","Change":"-5.5000","Transaction":"3378"}]