[
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"1260","CompanyName":"富味鄉","PreviousAveragePrice":"30.33","BuyingPrice":"29.7","BuyingQuantity":"3000","SellingPrice":"31","SellingQuantity":"2998","Highest":"31.1","Lowest":"28.85","Average":"29.84","LatestPrice":"31","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"135023","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"1269","CompanyName":"乾杯","PreviousAveragePrice":"58.5","BuyingPrice":"55.7","BuyingQuantity":"3000","SellingPrice":"58","SellingQuantity":"1890","Highest":"58.5","Lowest":"55.8","Average":"56.52","LatestPrice":"58","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3405","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"1271","CompanyName":"晨暉生技","PreviousAveragePrice":"59.53","BuyingPrice":"59.3","BuyingQuantity":"9000","SellingPrice":"59.7","SellingQuantity":"8985","Highest":"59.8","Lowest":"59.3","Average":"59.39","LatestPrice":"59.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"38822","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"1293","CompanyName":"利統","PreviousAveragePrice":"23","BuyingPrice":"22.8","BuyingQuantity":"3000","SellingPrice":"23.6","SellingQuantity":"2999","Highest":"23.6","Lowest":"23.6","Average":"23.6","LatestPrice":"23.6","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"1343","CompanyName":"旭東環保","PreviousAveragePrice":"28.65","BuyingPrice":"28.5","BuyingQuantity":"6000","SellingPrice":"29.45","SellingQuantity":"2980","Highest":"29.45","Lowest":"29.3","Average":"29.3","LatestPrice":"29.45","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3035","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"1480","CompanyName":"東盟開發","PreviousAveragePrice":"7.65","BuyingPrice":"7.77","BuyingQuantity":"15000","SellingPrice":"7.8","SellingQuantity":"20000","Highest":"7.8","Lowest":"7.8","Average":"7.8","LatestPrice":"7.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"5","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"1594","CompanyName":"日高","PreviousAveragePrice":"7.7","BuyingPrice":"7.65","BuyingQuantity":"5000","SellingPrice":"7.8","SellingQuantity":"5000","Highest":"7.9","Lowest":"7.66","Average":"7.7","LatestPrice":"7.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"6000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"2071","CompanyName":"震南鐵","PreviousAveragePrice":"32.55","BuyingPrice":"31.35","BuyingQuantity":"3000","SellingPrice":"32.4","SellingQuantity":"3000","Highest":"32.5","Lowest":"31.85","Average":"32.13","LatestPrice":"32.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"8824","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"2245","CompanyName":"詠勝昌*","PreviousAveragePrice":"23.65","BuyingPrice":"22.75","BuyingQuantity":"6000","SellingPrice":"23.75","SellingQuantity":"2889","Highest":"23.75","Lowest":"23.75","Average":"23.75","LatestPrice":"23.75","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"111","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"2249","CompanyName":"湧盛","PreviousAveragePrice":"88.15","BuyingPrice":"87.5","BuyingQuantity":"2000","SellingPrice":"88.2","SellingQuantity":"2989","Highest":"89.5","Lowest":"87.5","Average":"87.97","LatestPrice":"88.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"21722","ApplyingDate":"20260728","ApplyingStatus":"E"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"2252","CompanyName":"為昇科","PreviousAveragePrice":"27.84","BuyingPrice":"26.65","BuyingQuantity":"4999","SellingPrice":"27.45","SellingQuantity":"2999","Highest":"29.1","Lowest":"26.65","Average":"27.4","LatestPrice":"26.65","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"327018","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"2255","CompanyName":"凱銳光電","PreviousAveragePrice":"17.03","BuyingPrice":"16.75","BuyingQuantity":"2700","SellingPrice":"17.25","SellingQuantity":"4995","Highest":"17.25","Lowest":"16.75","Average":"16.78","LatestPrice":"17.25","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"21953","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"2256","CompanyName":"歐特明","PreviousAveragePrice":"69.65","BuyingPrice":"71.7","BuyingQuantity":"3000","SellingPrice":"74.5","SellingQuantity":"2850","Highest":"74.5","Lowest":"70","Average":"72.26","LatestPrice":"74.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"84994","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"2644","CompanyName":"中信造船","PreviousAveragePrice":"76.05","BuyingPrice":"74.7","BuyingQuantity":"3000","SellingPrice":"77.3","SellingQuantity":"2900","Highest":"77.3","Lowest":"74.7","Average":"76.27","LatestPrice":"77.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"5059","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"2733","CompanyName":"維格餅家","PreviousAveragePrice":"10.5","BuyingPrice":"10.45","BuyingQuantity":"5000","SellingPrice":"10.85","SellingQuantity":"5000","Highest":"10.85","Lowest":"10.85","Average":"10.85","LatestPrice":"10.85","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"2741","CompanyName":"老四川","PreviousAveragePrice":"20.05","BuyingPrice":"19.9","BuyingQuantity":"5000","SellingPrice":"20.7","SellingQuantity":"2996","Highest":"20.7","Lowest":"20.3","Average":"20.3","LatestPrice":"20.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2029","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"2758","CompanyName":"路易莎咖啡","PreviousAveragePrice":"65.68","BuyingPrice":"64.7","BuyingQuantity":"3000","SellingPrice":"66","SellingQuantity":"3000","Highest":"66.2","Lowest":"65.5","Average":"65.82","LatestPrice":"65.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"26460","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"2760","CompanyName":"巨宇翔","PreviousAveragePrice":"8.29","BuyingPrice":"8","BuyingQuantity":"5000","SellingPrice":"8.28","SellingQuantity":"10000","Highest":"0","Lowest":"0","Average":"0","LatestPrice":"0","Buy/Sell":"","SuspendTime":"000000","TransactionVolume":"0","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"2761","CompanyName":"橘焱胡同","PreviousAveragePrice":"13","BuyingPrice":"12.4","BuyingQuantity":"5000","SellingPrice":"12.95","SellingQuantity":"2820","Highest":"12.95","Lowest":"12.95","Average":"12.95","LatestPrice":"12.95","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2180","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"2940","CompanyName":"歐都納","PreviousAveragePrice":"23.9","BuyingPrice":"23.9","BuyingQuantity":"3000","SellingPrice":"24.35","SellingQuantity":"3000","Highest":"0","Lowest":"0","Average":"0","LatestPrice":"0","Buy/Sell":"","SuspendTime":"000000","TransactionVolume":"0","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"2942","CompanyName":"京站","PreviousAveragePrice":"38.1","BuyingPrice":"36.25","BuyingQuantity":"3000","SellingPrice":"37.95","SellingQuantity":"2958","Highest":"38","Lowest":"36.2","Average":"37.26","LatestPrice":"37.95","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"108","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"3097","CompanyName":"拍檔","PreviousAveragePrice":"24.33","BuyingPrice":"24.35","BuyingQuantity":"3000","SellingPrice":"25.2","SellingQuantity":"3000","Highest":"25.6","Lowest":"24.4","Average":"24.62","LatestPrice":"25.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"25018","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"3117","CompanyName":"年程","PreviousAveragePrice":"26.76","BuyingPrice":"28","BuyingQuantity":"3000","SellingPrice":"28.7","SellingQuantity":"3000","Highest":"28.75","Lowest":"27.5","Average":"28.3","LatestPrice":"28.4","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"70698","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"3184","CompanyName":"微邦","PreviousAveragePrice":"17.69","BuyingPrice":"17.55","BuyingQuantity":"5000","SellingPrice":"18.35","SellingQuantity":"5000","Highest":"19.1","Lowest":"17.45","Average":"18","LatestPrice":"18.35","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"266379","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"3194","CompanyName":"圓方科技","PreviousAveragePrice":"30.66","BuyingPrice":"29.4","BuyingQuantity":"6000","SellingPrice":"30.9","SellingQuantity":"6000","Highest":"29.45","Lowest":"29.45","Average":"29.45","LatestPrice":"29.45","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"1","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"3473","CompanyName":"智通聯網","PreviousAveragePrice":"79.5","BuyingPrice":"76.3","BuyingQuantity":"3000","SellingPrice":"79.5","SellingQuantity":"3000","Highest":"0","Lowest":"0","Average":"0","LatestPrice":"0","Buy/Sell":"","SuspendTime":"000000","TransactionVolume":"0","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"3585","CompanyName":"聯致","PreviousAveragePrice":"45.28","BuyingPrice":"44","BuyingQuantity":"3000","SellingPrice":"44.65","SellingQuantity":"4958","Highest":"45.95","Lowest":"43.95","Average":"44.67","LatestPrice":"44.65","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"588407","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"3595","CompanyName":"山太士","PreviousAveragePrice":"1343.23","BuyingPrice":"1270","BuyingQuantity":"2000","SellingPrice":"1300","SellingQuantity":"1603","Highest":"1370","Lowest":"1260","Average":"1305.53","LatestPrice":"1300","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"876422","ApplyingDate":"20260826","ApplyingStatus":"E"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"3603","CompanyName":"建祥國際","PreviousAveragePrice":"6.2","BuyingPrice":"6.1","BuyingQuantity":"10000","SellingPrice":"6.42","SellingQuantity":"10000","Highest":"0","Lowest":"0","Average":"0","LatestPrice":"0","Buy/Sell":"","SuspendTime":"000000","TransactionVolume":"0","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"3633","CompanyName":"云光","PreviousAveragePrice":"141.33","BuyingPrice":"141.5","BuyingQuantity":"4000","SellingPrice":"143","SellingQuantity":"5000","Highest":"145","Lowest":"142","Average":"142.92","LatestPrice":"144","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"6804","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"3644","CompanyName":"凌嘉科","PreviousAveragePrice":"288.51","BuyingPrice":"299","BuyingQuantity":"2000","SellingPrice":"300.5","SellingQuantity":"2789","Highest":"301","Lowest":"289","Average":"295.86","LatestPrice":"300.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"128689","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"3659","CompanyName":"百辰","PreviousAveragePrice":"7.83","BuyingPrice":"7.7","BuyingQuantity":"4000","SellingPrice":"7.87","SellingQuantity":"5000","Highest":"7.9","Lowest":"7.6","Average":"7.77","LatestPrice":"7.7","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"153867","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"3678","CompanyName":"聯享","PreviousAveragePrice":"48.92","BuyingPrice":"49.8","BuyingQuantity":"3000","SellingPrice":"50.9","SellingQuantity":"3000","Highest":"50","Lowest":"48.85","Average":"49.21","LatestPrice":"50","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"17800","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4115","CompanyName":"善德生技","PreviousAveragePrice":"7.3","BuyingPrice":"7.13","BuyingQuantity":"14998","SellingPrice":"7.33","SellingQuantity":"10000","Highest":"7.5","Lowest":"7.13","Average":"7.39","LatestPrice":"7.13","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"34002","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4117","CompanyName":"普生","PreviousAveragePrice":"8.98","BuyingPrice":"8.82","BuyingQuantity":"4997","SellingPrice":"9","SellingQuantity":"8950","Highest":"9","Lowest":"8.8","Average":"8.86","LatestPrice":"8.82","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"78932","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4170","CompanyName":"鑫品生醫","PreviousAveragePrice":"12.42","BuyingPrice":"12.2","BuyingQuantity":"5000","SellingPrice":"12.55","SellingQuantity":"4999","Highest":"12.55","Lowest":"12.55","Average":"12.55","LatestPrice":"12.55","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4172","CompanyName":"因華","PreviousAveragePrice":"10.29","BuyingPrice":"10.3","BuyingQuantity":"5000","SellingPrice":"10.6","SellingQuantity":"4800","Highest":"10.65","Lowest":"10.2","Average":"10.29","LatestPrice":"10.6","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"36744","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4186","CompanyName":"尖端醫","PreviousAveragePrice":"6.9","BuyingPrice":"6.86","BuyingQuantity":"5000","SellingPrice":"7.2","SellingQuantity":"3998","Highest":"7.25","Lowest":"6.85","Average":"6.98","LatestPrice":"7.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"54446","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4194","CompanyName":"禾生技","PreviousAveragePrice":"7.07","BuyingPrice":"7.02","BuyingQuantity":"5000","SellingPrice":"7.31","SellingQuantity":"5000","Highest":"7.36","Lowest":"7.08","Average":"7.18","LatestPrice":"7.35","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"23101","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4197","CompanyName":"暐世","PreviousAveragePrice":"9.04","BuyingPrice":"8.88","BuyingQuantity":"5000","SellingPrice":"9.29","SellingQuantity":"3800","Highest":"9.33","Lowest":"8.87","Average":"9.08","LatestPrice":"9.29","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"16806","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4431","CompanyName":"敏成健康","PreviousAveragePrice":"19.95","BuyingPrice":"19.65","BuyingQuantity":"5000","SellingPrice":"20.15","SellingQuantity":"3000","Highest":"20.05","Lowest":"19.65","Average":"19.9","LatestPrice":"19.95","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"40000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4537","CompanyName":"旭東","PreviousAveragePrice":"156.15","BuyingPrice":"154.5","BuyingQuantity":"2000","SellingPrice":"156.5","SellingQuantity":"3940","Highest":"158","Lowest":"154","Average":"155.33","LatestPrice":"155","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"39959","ApplyingDate":"20260709","ApplyingStatus":"a"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4544","CompanyName":"春日","PreviousAveragePrice":"13.29","BuyingPrice":"13","BuyingQuantity":"9000","SellingPrice":"13.45","SellingQuantity":"4898","Highest":"13.45","Lowest":"13","Average":"13.04","LatestPrice":"13.45","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1102","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4553","CompanyName":"盛復","PreviousAveragePrice":"15.44","BuyingPrice":"15.4","BuyingQuantity":"5000","SellingPrice":"15.8","SellingQuantity":"5000","Highest":"15.5","Lowest":"15.4","Average":"15.45","LatestPrice":"15.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"10000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4559","CompanyName":"久裕興","PreviousAveragePrice":"8.6","BuyingPrice":"8.26","BuyingQuantity":"5000","SellingPrice":"8.5","SellingQuantity":"5000","Highest":"8.55","Lowest":"8.32","Average":"8.44","LatestPrice":"8.32","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"15000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4565","CompanyName":"宏偉","PreviousAveragePrice":"134.83","BuyingPrice":"134.5","BuyingQuantity":"2000","SellingPrice":"136.5","SellingQuantity":"4000","Highest":"135.5","Lowest":"131.5","Average":"135.11","LatestPrice":"135","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"36182","ApplyingDate":"20260826","ApplyingStatus":"E"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4570","CompanyName":"傑生","PreviousAveragePrice":"70.6","BuyingPrice":"69","BuyingQuantity":"2999","SellingPrice":"70.6","SellingQuantity":"4000","Highest":"70.6","Lowest":"69","Average":"70.6","LatestPrice":"69","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"1001","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4573","CompanyName":"高明鐵","PreviousAveragePrice":"604.67","BuyingPrice":"607","BuyingQuantity":"4000","SellingPrice":"614","SellingQuantity":"1843","Highest":"655","Lowest":"607","Average":"630.58","LatestPrice":"614","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"793648","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4575","CompanyName":"銓寶","PreviousAveragePrice":"22.7","BuyingPrice":"22","BuyingQuantity":"2000","SellingPrice":"22.8","SellingQuantity":"2888","Highest":"22.8","Lowest":"21.85","Average":"22.46","LatestPrice":"22.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3212","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4587","CompanyName":"寶元數控","PreviousAveragePrice":"40.5","BuyingPrice":"39","BuyingQuantity":"1000","SellingPrice":"40.5","SellingQuantity":"3000","Highest":"40","Lowest":"39","Average":"39.67","LatestPrice":"40","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"6010","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4589","CompanyName":"碩陽電機","PreviousAveragePrice":"30.88","BuyingPrice":"33.25","BuyingQuantity":"3000","SellingPrice":"34.65","SellingQuantity":"2990","Highest":"34.65","Lowest":"31","Average":"31.15","LatestPrice":"34.65","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"671741","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4724","CompanyName":"宣捷幹細胞","PreviousAveragePrice":"8.54","BuyingPrice":"9.82","BuyingQuantity":"5000","SellingPrice":"10.3","SellingQuantity":"9996","Highest":"10.3","Lowest":"8.44","Average":"9.28","LatestPrice":"10.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"241966","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4732","CompanyName":"彥臣","PreviousAveragePrice":"17.64","BuyingPrice":"17.6","BuyingQuantity":"5000","SellingPrice":"18.2","SellingQuantity":"5000","Highest":"18.1","Lowest":"17.5","Average":"17.89","LatestPrice":"18","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"14016","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4738","CompanyName":"大同精化","PreviousAveragePrice":"6.72","BuyingPrice":"6.51","BuyingQuantity":"5000","SellingPrice":"6.73","SellingQuantity":"3000","Highest":"6.84","Lowest":"6.46","Average":"6.56","LatestPrice":"6.73","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"77547","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4765","CompanyName":"磐采","PreviousAveragePrice":"15.73","BuyingPrice":"15.6","BuyingQuantity":"5000","SellingPrice":"16.3","SellingQuantity":"5000","Highest":"0","Lowest":"0","Average":"0","LatestPrice":"0","Buy/Sell":"","SuspendTime":"000000","TransactionVolume":"0","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4925","CompanyName":"智微","PreviousAveragePrice":"115.94","BuyingPrice":"111","BuyingQuantity":"2000","SellingPrice":"115","SellingQuantity":"2900","Highest":"118","Lowest":"106","Average":"112.11","LatestPrice":"115","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"562212","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"4980","CompanyName":"佐臻","PreviousAveragePrice":"36.62","BuyingPrice":"36.45","BuyingQuantity":"3000","SellingPrice":"37.95","SellingQuantity":"2932","Highest":"38.3","Lowest":"37.8","Average":"38.06","LatestPrice":"37.95","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"8511","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"5240","CompanyName":"建騰","PreviousAveragePrice":"17.43","BuyingPrice":"17.15","BuyingQuantity":"5000","SellingPrice":"17.9","SellingQuantity":"10000","Highest":"17.95","Lowest":"17.95","Average":"17.95","LatestPrice":"17.95","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"5246","CompanyName":"勵威","PreviousAveragePrice":"151.91","BuyingPrice":"149","BuyingQuantity":"1640","SellingPrice":"150.5","SellingQuantity":"1996","Highest":"158.5","Lowest":"146","Average":"150.93","LatestPrice":"150.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"597727","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"5248","CompanyName":"景傳","PreviousAveragePrice":"31.72","BuyingPrice":"31.55","BuyingQuantity":"1800","SellingPrice":"32.6","SellingQuantity":"2910","Highest":"32.95","Lowest":"31.55","Average":"32.24","LatestPrice":"32.6","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"14860","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"5254","CompanyName":"欣訊科技","PreviousAveragePrice":"38.45","BuyingPrice":"38","BuyingQuantity":"1000","SellingPrice":"39.55","SellingQuantity":"2970","Highest":"39.55","Lowest":"37.5","Average":"38.23","LatestPrice":"39.55","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"23093","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"5262","CompanyName":"立達","PreviousAveragePrice":"42.52","BuyingPrice":"41.6","BuyingQuantity":"2900","SellingPrice":"42.3","SellingQuantity":"1000","Highest":"43.5","Lowest":"41.6","Average":"42.26","LatestPrice":"42.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"40862","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"5267","CompanyName":"龍翩","PreviousAveragePrice":"47.24","BuyingPrice":"45.85","BuyingQuantity":"2600","SellingPrice":"47.95","SellingQuantity":"3000","Highest":"48.15","Lowest":"45.85","Average":"46.52","LatestPrice":"45.85","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"8638","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"5297","CompanyName":"廣化","PreviousAveragePrice":"71.39","BuyingPrice":"72","BuyingQuantity":"7350","SellingPrice":"73.3","SellingQuantity":"1998","Highest":"75.4","Lowest":"71.8","Average":"73.56","LatestPrice":"73.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"319629","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"5859","CompanyName":"遠壽","PreviousAveragePrice":"14.04","BuyingPrice":"14","BuyingQuantity":"5000","SellingPrice":"14.3","SellingQuantity":"19400","Highest":"14.3","Lowest":"13.6","Average":"14.04","LatestPrice":"14.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"249305","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"5863","CompanyName":"瑞興銀","PreviousAveragePrice":"10.99","BuyingPrice":"10.85","BuyingQuantity":"5000","SellingPrice":"11.1","SellingQuantity":"10000","Highest":"11.1","Lowest":"10.8","Average":"10.98","LatestPrice":"11.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"36973","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6027","CompanyName":"德信","PreviousAveragePrice":"14.11","BuyingPrice":"13.3","BuyingQuantity":"10000","SellingPrice":"14","SellingQuantity":"10000","Highest":"14.7","Lowest":"13.35","Average":"13.92","LatestPrice":"13.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"70240","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6035","CompanyName":"悠遊卡","PreviousAveragePrice":"51.4","BuyingPrice":"49","BuyingQuantity":"3000","SellingPrice":"51","SellingQuantity":"2955","Highest":"51","Lowest":"50","Average":"50.51","LatestPrice":"51","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"10323","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6407","CompanyName":"相互","PreviousAveragePrice":"22.83","BuyingPrice":"22.4","BuyingQuantity":"3000","SellingPrice":"22.7","SellingQuantity":"3000","Highest":"22.95","Lowest":"22.3","Average":"22.64","LatestPrice":"22.55","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"95157","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6428","CompanyName":"淘米","PreviousAveragePrice":"30.21","BuyingPrice":"30.8","BuyingQuantity":"3000","SellingPrice":"32.2","SellingQuantity":"2967","Highest":"32.2","Lowest":"29.35","Average":"30.92","LatestPrice":"32.05","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"14518","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6434","CompanyName":"達輝光電","PreviousAveragePrice":"14.33","BuyingPrice":"14.15","BuyingQuantity":"4000","SellingPrice":"14.45","SellingQuantity":"5000","Highest":"14.6","Lowest":"13.9","Average":"14.23","LatestPrice":"14.45","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"303613","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6467","CompanyName":"泰合","PreviousAveragePrice":"259.73","BuyingPrice":"258","BuyingQuantity":"3999","SellingPrice":"260.5","SellingQuantity":"4844","Highest":"280","Lowest":"257.5","Average":"264.41","LatestPrice":"258","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"1309141","ApplyingDate":"20260528","ApplyingStatus":"e"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6473","CompanyName":"美賣*","PreviousAveragePrice":"6.38","BuyingPrice":"6.36","BuyingQuantity":"5000","SellingPrice":"6.5","SellingQuantity":"9990","Highest":"6.5","Lowest":"6.29","Average":"6.38","LatestPrice":"6.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"62423","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6483","CompanyName":"原創生醫","PreviousAveragePrice":"12.73","BuyingPrice":"12.8","BuyingQuantity":"2997","SellingPrice":"13.05","SellingQuantity":"5000","Highest":"13.25","Lowest":"12.8","Average":"12.88","LatestPrice":"13.05","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"13154","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6493","CompanyName":"雷虎生","PreviousAveragePrice":"37.1","BuyingPrice":"36.85","BuyingQuantity":"2000","SellingPrice":"38","SellingQuantity":"2999","Highest":"38","Lowest":"36.85","Average":"37.29","LatestPrice":"37.95","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"35786","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6518","CompanyName":"康科特","PreviousAveragePrice":"32.54","BuyingPrice":"31.8","BuyingQuantity":"3000","SellingPrice":"32.6","SellingQuantity":"3000","Highest":"32.6","Lowest":"32.6","Average":"32.6","LatestPrice":"32.6","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6539","CompanyName":"麗彤","PreviousAveragePrice":"39.33","BuyingPrice":"38.9","BuyingQuantity":"3000","SellingPrice":"40.65","SellingQuantity":"2982","Highest":"40.65","Lowest":"40.55","Average":"40.55","LatestPrice":"40.65","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1030","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6543","CompanyName":"普惠醫工","PreviousAveragePrice":"17.95","BuyingPrice":"17.75","BuyingQuantity":"5000","SellingPrice":"17.95","SellingQuantity":"2294","Highest":"18","Lowest":"17.8","Average":"17.89","LatestPrice":"17.95","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"8787","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6549","CompanyName":"景凱","PreviousAveragePrice":"6.73","BuyingPrice":"6.51","BuyingQuantity":"5000","SellingPrice":"6.83","SellingQuantity":"9998","Highest":"6.93","Lowest":"6.55","Average":"6.62","LatestPrice":"6.83","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"54120","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6555","CompanyName":"榮炭","PreviousAveragePrice":"13.44","BuyingPrice":"13.65","BuyingQuantity":"8000","SellingPrice":"14.1","SellingQuantity":"3000","Highest":"14.1","Lowest":"13.85","Average":"13.99","LatestPrice":"14.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"39001","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6559","CompanyName":"研晶","PreviousAveragePrice":"16.08","BuyingPrice":"15.4","BuyingQuantity":"2500","SellingPrice":"16.1","SellingQuantity":"4989","Highest":"16.25","Lowest":"14.9","Average":"15.45","LatestPrice":"16.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"43982","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6563","CompanyName":"映智","PreviousAveragePrice":"20.28","BuyingPrice":"19.6","BuyingQuantity":"5000","SellingPrice":"20.3","SellingQuantity":"3000","Highest":"20.35","Lowest":"19.4","Average":"19.77","LatestPrice":"20.35","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"23671","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6564","CompanyName":"安特羅","PreviousAveragePrice":"16.13","BuyingPrice":"16.6","BuyingQuantity":"5000","SellingPrice":"16.95","SellingQuantity":"4997","Highest":"17.35","Lowest":"16.65","Average":"16.87","LatestPrice":"16.95","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"83006","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6565","CompanyName":"物聯","PreviousAveragePrice":"17.07","BuyingPrice":"16.85","BuyingQuantity":"5000","SellingPrice":"17.2","SellingQuantity":"4985","Highest":"17.3","Lowest":"16.9","Average":"17.09","LatestPrice":"17.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"14260","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6572","CompanyName":"博錸","PreviousAveragePrice":"7.03","BuyingPrice":"6.93","BuyingQuantity":"5000","SellingPrice":"7.27","SellingQuantity":"4927","Highest":"7.27","Lowest":"6.93","Average":"6.99","LatestPrice":"7.27","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"84430","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6580","CompanyName":"台睿","PreviousAveragePrice":"14.2","BuyingPrice":"13.8","BuyingQuantity":"5000","SellingPrice":"14.3","SellingQuantity":"9999","Highest":"14.3","Lowest":"13.8","Average":"13.98","LatestPrice":"14.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"77276","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6583","CompanyName":"友松","PreviousAveragePrice":"11.05","BuyingPrice":"11.05","BuyingQuantity":"5000","SellingPrice":"11.55","SellingQuantity":"10000","Highest":"0","Lowest":"0","Average":"0","LatestPrice":"0","Buy/Sell":"","SuspendTime":"000000","TransactionVolume":"0","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6586","CompanyName":"醣基","PreviousAveragePrice":"100.58","BuyingPrice":"104","BuyingQuantity":"6999","SellingPrice":"105.5","SellingQuantity":"8830","Highest":"110.5","Lowest":"99.7","Average":"105.52","LatestPrice":"105.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"676117","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6595","CompanyName":"光禹國際","PreviousAveragePrice":"30","BuyingPrice":"29","BuyingQuantity":"2998","SellingPrice":"30.15","SellingQuantity":"2998","Highest":"30.2","Lowest":"28.5","Average":"29.51","LatestPrice":"30.15","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"11010","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6599","CompanyName":"普達系統","PreviousAveragePrice":"38.5","BuyingPrice":"38.55","BuyingQuantity":"3000","SellingPrice":"38.9","SellingQuantity":"3000","Highest":"38.7","Lowest":"38.7","Average":"38.7","LatestPrice":"38.7","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"4100","ApplyingDate":"20260917","ApplyingStatus":"B"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6604","CompanyName":"儒億","PreviousAveragePrice":"27.77","BuyingPrice":"27.85","BuyingQuantity":"3000","SellingPrice":"28.5","SellingQuantity":"2999","Highest":"29.15","Lowest":"27.25","Average":"27.98","LatestPrice":"28.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"266663","ApplyingDate":"20260702","ApplyingStatus":"E"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6610","CompanyName":"安成生技","PreviousAveragePrice":"39.93","BuyingPrice":"40.05","BuyingQuantity":"3000","SellingPrice":"40.95","SellingQuantity":"2997","Highest":"41.45","Lowest":"39.85","Average":"40.18","LatestPrice":"40.95","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"424167","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6618","CompanyName":"永虹先進","PreviousAveragePrice":"4.77","BuyingPrice":"4.31","BuyingQuantity":"5000","SellingPrice":"4.5","SellingQuantity":"5000","Highest":"7.15","Lowest":"4.09","Average":"4.42","LatestPrice":"4.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"13003276","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6621","CompanyName":"華宇藥","PreviousAveragePrice":"11.32","BuyingPrice":"11.25","BuyingQuantity":"10000","SellingPrice":"11.45","SellingQuantity":"6000","Highest":"11.5","Lowest":"11.15","Average":"11.34","LatestPrice":"11.4","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"104011","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6622","CompanyName":"百聿數碼","PreviousAveragePrice":"6.94","BuyingPrice":"6.9","BuyingQuantity":"5000","SellingPrice":"7.22","SellingQuantity":"3999","Highest":"7.22","Lowest":"6.98","Average":"7","LatestPrice":"7.22","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"10002","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6634","CompanyName":"欣耀","PreviousAveragePrice":"58.76","BuyingPrice":"59","BuyingQuantity":"5000","SellingPrice":"59.3","SellingQuantity":"2990","Highest":"60","Lowest":"57.8","Average":"59.08","LatestPrice":"59.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"157743","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6638","CompanyName":"沅聖","PreviousAveragePrice":"48.57","BuyingPrice":"45.5","BuyingQuantity":"3000","SellingPrice":"47.65","SellingQuantity":"3000","Highest":"50","Lowest":"44.3","Average":"47.29","LatestPrice":"47.65","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"57905","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6639","CompanyName":"源大環能","PreviousAveragePrice":"4.03","BuyingPrice":"3.71","BuyingQuantity":"5000","SellingPrice":"3.8","SellingQuantity":"5000","Highest":"4.26","Lowest":"3.75","Average":"3.87","LatestPrice":"3.78","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"242482","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6648","CompanyName":"斯其大","PreviousAveragePrice":"14.65","BuyingPrice":"14.75","BuyingQuantity":"14000","SellingPrice":"15.45","SellingQuantity":"5000","Highest":"14.85","Lowest":"14.75","Average":"14.79","LatestPrice":"14.8","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"39003","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6650","CompanyName":"帝圖","PreviousAveragePrice":"28.43","BuyingPrice":"27.5","BuyingQuantity":"3000","SellingPrice":"28.8","SellingQuantity":"3000","Highest":"0","Lowest":"0","Average":"0","LatestPrice":"0","Buy/Sell":"","SuspendTime":"000000","TransactionVolume":"0","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6659","CompanyName":"天明製藥","PreviousAveragePrice":"20.07","BuyingPrice":"20.05","BuyingQuantity":"3000","SellingPrice":"20.35","SellingQuantity":"5999","Highest":"21","Lowest":"19.85","Average":"20.11","LatestPrice":"20.35","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"105166","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6665","CompanyName":"康聯生醫","PreviousAveragePrice":"16.96","BuyingPrice":"16.8","BuyingQuantity":"5000","SellingPrice":"17.35","SellingQuantity":"4890","Highest":"17.5","Lowest":"16.4","Average":"17.02","LatestPrice":"17.35","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"30143","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6673","CompanyName":"和詮","PreviousAveragePrice":"16.04","BuyingPrice":"15.75","BuyingQuantity":"5000","SellingPrice":"16.2","SellingQuantity":"4999","Highest":"16.35","Lowest":"15.6","Average":"16.13","LatestPrice":"16.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"81255","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6676","CompanyName":"祥翊","PreviousAveragePrice":"11.03","BuyingPrice":"10.95","BuyingQuantity":"50000","SellingPrice":"11.15","SellingQuantity":"4799","Highest":"11.35","Lowest":"11","Average":"11.14","LatestPrice":"11.15","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"84116","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6677","CompanyName":"瑩碩生技","PreviousAveragePrice":"17.54","BuyingPrice":"18.8","BuyingQuantity":"5000","SellingPrice":"19.25","SellingQuantity":"15000","Highest":"19.6","Lowest":"17.8","Average":"18.81","LatestPrice":"18.9","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"432042","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6682","CompanyName":"華旭先進","PreviousAveragePrice":"34.7","BuyingPrice":"34.25","BuyingQuantity":"4000","SellingPrice":"35.05","SellingQuantity":"4496","Highest":"35.95","Lowest":"34.05","Average":"35","LatestPrice":"35.05","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"189279","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6696","CompanyName":"仁新*","PreviousAveragePrice":"164.52","BuyingPrice":"166","BuyingQuantity":"18599","SellingPrice":"167.5","SellingQuantity":"22536","Highest":"170.5","Lowest":"160","Average":"166.21","LatestPrice":"167.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"6144246","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6704","CompanyName":"國璽幹細胞","PreviousAveragePrice":"20.53","BuyingPrice":"20.3","BuyingQuantity":"6000","SellingPrice":"21","SellingQuantity":"3000","Highest":"21.3","Lowest":"20.3","Average":"21.02","LatestPrice":"21","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"52698","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6705","CompanyName":"振躍精密","PreviousAveragePrice":"98","BuyingPrice":"97.6","BuyingQuantity":"3000","SellingPrice":"99.5","SellingQuantity":"2999","Highest":"101","Lowest":"97.6","Average":"98.94","LatestPrice":"99.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"14240","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6707","CompanyName":"富基電通","PreviousAveragePrice":"35.88","BuyingPrice":"30.4","BuyingQuantity":"2000","SellingPrice":"30.55","SellingQuantity":"2624","Highest":"31.65","Lowest":"30","Average":"30.83","LatestPrice":"30.4","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"703553","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6709","CompanyName":"昱厚生技","PreviousAveragePrice":"24.08","BuyingPrice":"23.7","BuyingQuantity":"4000","SellingPrice":"24.65","SellingQuantity":"4000","Highest":"24.7","Lowest":"23.7","Average":"24.02","LatestPrice":"23.7","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"3002","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6723","CompanyName":"傑智環境","PreviousAveragePrice":"34.03","BuyingPrice":"32.85","BuyingQuantity":"2985","SellingPrice":"34.45","SellingQuantity":"2918","Highest":"34.45","Lowest":"32.85","Average":"34.21","LatestPrice":"32.85","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"98","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6729","CompanyName":"機光科技","PreviousAveragePrice":"50.54","BuyingPrice":"50.5","BuyingQuantity":"3000","SellingPrice":"52.9","SellingQuantity":"2995","Highest":"53","Lowest":"50.5","Average":"51.38","LatestPrice":"52.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"22213","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6734","CompanyName":"安盛生","PreviousAveragePrice":"5.63","BuyingPrice":"5.51","BuyingQuantity":"4999","SellingPrice":"5.78","SellingQuantity":"5000","Highest":"5.7","Lowest":"5.5","Average":"5.58","LatestPrice":"5.51","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"89755","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6737","CompanyName":"秀育","PreviousAveragePrice":"26.96","BuyingPrice":"27.5","BuyingQuantity":"6000","SellingPrice":"28.5","SellingQuantity":"3000","Highest":"28.55","Lowest":"27.1","Average":"27.83","LatestPrice":"28.55","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"28779","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6738","CompanyName":"鼎恒","PreviousAveragePrice":"78.03","BuyingPrice":"77.4","BuyingQuantity":"3000","SellingPrice":"78.1","SellingQuantity":"5000","Highest":"78.8","Lowest":"77.6","Average":"77.89","LatestPrice":"78.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"55487","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6744","CompanyName":"豐技生技","PreviousAveragePrice":"14.7","BuyingPrice":"14.7","BuyingQuantity":"5000","SellingPrice":"15.3","SellingQuantity":"5000","Highest":"0","Lowest":"0","Average":"0","LatestPrice":"0","Buy/Sell":"","SuspendTime":"000000","TransactionVolume":"0","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6748","CompanyName":"亞果生醫","PreviousAveragePrice":"210.55","BuyingPrice":"200","BuyingQuantity":"3620","SellingPrice":"204","SellingQuantity":"3989","Highest":"231","Lowest":"199","Average":"209.73","LatestPrice":"204","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1428280","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6750","CompanyName":"泰創工程","PreviousAveragePrice":"57.06","BuyingPrice":"55.2","BuyingQuantity":"2000","SellingPrice":"56.8","SellingQuantity":"2973","Highest":"57.7","Lowest":"55.2","Average":"56.88","LatestPrice":"56.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"80692","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6755","CompanyName":"連鋐科技","PreviousAveragePrice":"10.53","BuyingPrice":"10.8","BuyingQuantity":"2000","SellingPrice":"11.15","SellingQuantity":"3720","Highest":"11.3","Lowest":"10.75","Average":"10.92","LatestPrice":"11.15","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"4486","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6758","CompanyName":"冠亞","PreviousAveragePrice":"31.04","BuyingPrice":"30","BuyingQuantity":"3000","SellingPrice":"31.35","SellingQuantity":"3000","Highest":"31.35","Lowest":"31.35","Average":"31.35","LatestPrice":"31.35","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"110","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6775","CompanyName":"穎台科技","PreviousAveragePrice":"39.21","BuyingPrice":"39.7","BuyingQuantity":"1000","SellingPrice":"40.05","SellingQuantity":"3000","Highest":"40.95","Lowest":"38.75","Average":"39.27","LatestPrice":"40","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"228266","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6780","CompanyName":"學習王","PreviousAveragePrice":"39.85","BuyingPrice":"39.85","BuyingQuantity":"3000","SellingPrice":"41","SellingQuantity":"3000","Highest":"40.05","Lowest":"39.8","Average":"39.93","LatestPrice":"40.05","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"12000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6784","CompanyName":"天凱科技","PreviousAveragePrice":"17.21","BuyingPrice":"22","BuyingQuantity":"3000","SellingPrice":"22.2","SellingQuantity":"3000","Highest":"22.1","Lowest":"17.2","Average":"18.94","LatestPrice":"21.1","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"69798","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6786","CompanyName":"芯測","PreviousAveragePrice":"53.12","BuyingPrice":"51.6","BuyingQuantity":"3000","SellingPrice":"53.9","SellingQuantity":"3000","Highest":"54","Lowest":"51.3","Average":"52.67","LatestPrice":"52","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"86462","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6787","CompanyName":"晶瑞光","PreviousAveragePrice":"27.19","BuyingPrice":"25.65","BuyingQuantity":"3000","SellingPrice":"26.5","SellingQuantity":"10998","Highest":"28.25","Lowest":"25.3","Average":"26.58","LatestPrice":"26.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"904221","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6793","CompanyName":"天力離岸","PreviousAveragePrice":"6.08","BuyingPrice":"5.9","BuyingQuantity":"3000","SellingPrice":"6.14","SellingQuantity":"4998","Highest":"6.25","Lowest":"5.9","Average":"6.08","LatestPrice":"6.14","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"138031","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6797","CompanyName":"圓點奈米","PreviousAveragePrice":"11.1","BuyingPrice":"10.65","BuyingQuantity":"3000","SellingPrice":"11.15","SellingQuantity":"5000","Highest":"11.15","Lowest":"10.65","Average":"10.84","LatestPrice":"11.15","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"38745","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6798","CompanyName":"展逸","PreviousAveragePrice":"64.5","BuyingPrice":"62.5","BuyingQuantity":"2999","SellingPrice":"64.5","SellingQuantity":"2979","Highest":"64.5","Lowest":"62.5","Average":"64.41","LatestPrice":"64.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"22","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6808","CompanyName":"三鼎生技","PreviousAveragePrice":"30.63","BuyingPrice":"30.05","BuyingQuantity":"2800","SellingPrice":"30.85","SellingQuantity":"3000","Highest":"31.2","Lowest":"30.05","Average":"30.32","LatestPrice":"30.95","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"81500","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6810","CompanyName":"新穎生醫","PreviousAveragePrice":"20.64","BuyingPrice":"20.05","BuyingQuantity":"8000","SellingPrice":"20.3","SellingQuantity":"2698","Highest":"21.1","Lowest":"20.1","Average":"20.41","LatestPrice":"20.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"42183","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6812","CompanyName":"梭特","PreviousAveragePrice":"58.44","BuyingPrice":"58.2","BuyingQuantity":"3000","SellingPrice":"60.4","SellingQuantity":"3000","Highest":"60.4","Lowest":"58.1","Average":"58.33","LatestPrice":"58.2","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"2583","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6814","CompanyName":"路迦生醫","PreviousAveragePrice":"19.16","BuyingPrice":"18.3","BuyingQuantity":"9599","SellingPrice":"19.2","SellingQuantity":"4898","Highest":"19.2","Lowest":"18.3","Average":"18.48","LatestPrice":"18.3","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"503","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6815","CompanyName":"晶鑽生醫","PreviousAveragePrice":"22.18","BuyingPrice":"22.15","BuyingQuantity":"1899","SellingPrice":"22.5","SellingQuantity":"1187","Highest":"22.5","Lowest":"22.15","Average":"22.37","LatestPrice":"22.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2915","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6816","CompanyName":"捷智商訊","PreviousAveragePrice":"35.74","BuyingPrice":"34.15","BuyingQuantity":"3000","SellingPrice":"35.6","SellingQuantity":"2900","Highest":"35.75","Lowest":"34","Average":"34.22","LatestPrice":"35.6","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"14775","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6817","CompanyName":"溫士頓","PreviousAveragePrice":"41.85","BuyingPrice":"41.45","BuyingQuantity":"3000","SellingPrice":"42","SellingQuantity":"4801","Highest":"42.25","Lowest":"41.9","Average":"41.99","LatestPrice":"42","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"5243","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6818","CompanyName":"連騰","PreviousAveragePrice":"39.74","BuyingPrice":"40.25","BuyingQuantity":"3000","SellingPrice":"41.9","SellingQuantity":"3000","Highest":"42.1","Lowest":"40.4","Average":"41.25","LatestPrice":"41.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"25551","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6819","CompanyName":"眾智","PreviousAveragePrice":"65.03","BuyingPrice":"68.6","BuyingQuantity":"3707","SellingPrice":"69.8","SellingQuantity":"3000","Highest":"69.9","Lowest":"65.4","Average":"67.9","LatestPrice":"69","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"773246","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6820","CompanyName":"連訊","PreviousAveragePrice":"307.96","BuyingPrice":"317.5","BuyingQuantity":"2000","SellingPrice":"328","SellingQuantity":"3988","Highest":"334.5","Lowest":"307","Average":"315.67","LatestPrice":"328","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"174102","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6825","CompanyName":"和暢科技","PreviousAveragePrice":"33.7","BuyingPrice":"33.7","BuyingQuantity":"5999","SellingPrice":"35.2","SellingQuantity":"3000","Highest":"35.25","Lowest":"33.7","Average":"35.1","LatestPrice":"33.7","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"9009","ApplyingDate":"20260826","ApplyingStatus":"E"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6826","CompanyName":"和淞","PreviousAveragePrice":"410.64","BuyingPrice":"425.5","BuyingQuantity":"2000","SellingPrice":"430.5","SellingQuantity":"2000","Highest":"440","Lowest":"416","Average":"429.06","LatestPrice":"429","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"81245","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6827","CompanyName":"巨生醫","PreviousAveragePrice":"11.3","BuyingPrice":"11","BuyingQuantity":"2000","SellingPrice":"11.2","SellingQuantity":"10000","Highest":"11.25","Lowest":"10.9","Average":"11.15","LatestPrice":"11.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"83200","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6832","CompanyName":"金鼎科","PreviousAveragePrice":"64.09","BuyingPrice":"63.4","BuyingQuantity":"3000","SellingPrice":"65","SellingQuantity":"2999","Highest":"65.6","Lowest":"64","Average":"64.55","LatestPrice":"65","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"5128","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6833","CompanyName":"太康精密","PreviousAveragePrice":"21.7","BuyingPrice":"21.2","BuyingQuantity":"6000","SellingPrice":"22.15","SellingQuantity":"3000","Highest":"22.2","Lowest":"22","Average":"22.17","LatestPrice":"22","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1400","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6839","CompanyName":"開陽能源","PreviousAveragePrice":"11.45","BuyingPrice":"11.4","BuyingQuantity":"10000","SellingPrice":"11.7","SellingQuantity":"4999","Highest":"11.7","Lowest":"11.5","Average":"11.53","LatestPrice":"11.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"10001","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6842","CompanyName":"瑞宇","PreviousAveragePrice":"71.2","BuyingPrice":"70.3","BuyingQuantity":"3000","SellingPrice":"71.3","SellingQuantity":"6000","Highest":"71.3","Lowest":"69.8","Average":"70.5","LatestPrice":"71.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"54834","ApplyingDate":"20260908","ApplyingStatus":"k"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6847","CompanyName":"普瑞博","PreviousAveragePrice":"70.37","BuyingPrice":"67.9","BuyingQuantity":"3000","SellingPrice":"71.1","SellingQuantity":"3000","Highest":"72.6","Lowest":"68.7","Average":"69.4","LatestPrice":"71.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"90691","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6848","CompanyName":"拉法醫","PreviousAveragePrice":"20.32","BuyingPrice":"19.7","BuyingQuantity":"9899","SellingPrice":"20.4","SellingQuantity":"4900","Highest":"20.55","Lowest":"19.65","Average":"19.87","LatestPrice":"20.4","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"7363","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6849","CompanyName":"奇鼎科技","PreviousAveragePrice":"186.59","BuyingPrice":"185","BuyingQuantity":"10000","SellingPrice":"189","SellingQuantity":"1700","Highest":"191.5","Lowest":"184","Average":"186.53","LatestPrice":"189","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"190021","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6850","CompanyName":"光鼎生技","PreviousAveragePrice":"33.13","BuyingPrice":"32","BuyingQuantity":"6000","SellingPrice":"33.35","SellingQuantity":"6000","Highest":"32.5","Lowest":"32.1","Average":"32.3","LatestPrice":"32.3","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"15002","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6857","CompanyName":"宏碁智醫","PreviousAveragePrice":"91","BuyingPrice":"90","BuyingQuantity":"3000","SellingPrice":"91","SellingQuantity":"2871","Highest":"91","Lowest":"91","Average":"91","LatestPrice":"91","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"129","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6858","CompanyName":"愛比科技","PreviousAveragePrice":"21.82","BuyingPrice":"20.9","BuyingQuantity":"3000","SellingPrice":"21.3","SellingQuantity":"2800","Highest":"21.6","Lowest":"20.8","Average":"21.32","LatestPrice":"21.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"16205","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6864","CompanyName":"元樟生技","PreviousAveragePrice":"48.26","BuyingPrice":"48.85","BuyingQuantity":"5000","SellingPrice":"49.5","SellingQuantity":"2893","Highest":"49.5","Lowest":"48.1","Average":"48.86","LatestPrice":"49.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"26816","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6867","CompanyName":"坦德科技","PreviousAveragePrice":"25.07","BuyingPrice":"24.8","BuyingQuantity":"3000","SellingPrice":"25.75","SellingQuantity":"3000","Highest":"25.75","Lowest":"25.2","Average":"25.25","LatestPrice":"25.75","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"4053","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6868","CompanyName":"采威國際","PreviousAveragePrice":"25.28","BuyingPrice":"25.15","BuyingQuantity":"3000","SellingPrice":"26.3","SellingQuantity":"3000","Highest":"25.5","Lowest":"25.5","Average":"25.5","LatestPrice":"25.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6876","CompanyName":"朗齊生醫*","PreviousAveragePrice":"14.07","BuyingPrice":"14.4","BuyingQuantity":"3000","SellingPrice":"14.55","SellingQuantity":"9999","Highest":"14.55","Lowest":"13.5","Average":"14.12","LatestPrice":"14.55","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"103483","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6878","CompanyName":"歐付寶","PreviousAveragePrice":"19.79","BuyingPrice":"19.05","BuyingQuantity":"9000","SellingPrice":"19.5","SellingQuantity":"4800","Highest":"20.1","Lowest":"19.05","Average":"19.27","LatestPrice":"19.25","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"23820","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6879","CompanyName":"大江基因","PreviousAveragePrice":"34.78","BuyingPrice":"34.2","BuyingQuantity":"3000","SellingPrice":"35.8","SellingQuantity":"5990","Highest":"35.8","Lowest":"35.8","Average":"35.8","LatestPrice":"35.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"10","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6882","CompanyName":"甲尚","PreviousAveragePrice":"13","BuyingPrice":"12.6","BuyingQuantity":"5000","SellingPrice":"13","SellingQuantity":"4999","Highest":"13","Lowest":"13","Average":"13","LatestPrice":"13","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6886","CompanyName":"遠東生技","PreviousAveragePrice":"42.45","BuyingPrice":"40.8","BuyingQuantity":"6000","SellingPrice":"42.2","SellingQuantity":"2000","Highest":"42.2","Lowest":"40.8","Average":"42.2","LatestPrice":"42","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1004","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6891","CompanyName":"樂迦再生","PreviousAveragePrice":"37.61","BuyingPrice":"39.9","BuyingQuantity":"3000","SellingPrice":"40.25","SellingQuantity":"2900","Highest":"41.1","Lowest":"38","Average":"39.53","LatestPrice":"40.25","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"269745","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6892","CompanyName":"台寶生醫","PreviousAveragePrice":"26.11","BuyingPrice":"26.05","BuyingQuantity":"5980","SellingPrice":"26.95","SellingQuantity":"3000","Highest":"26.95","Lowest":"25.9","Average":"26.03","LatestPrice":"26.95","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"74127","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6898","CompanyName":"程曦資訊","PreviousAveragePrice":"79.88","BuyingPrice":"78","BuyingQuantity":"2912","SellingPrice":"80.1","SellingQuantity":"2798","Highest":"80.9","Lowest":"78","Average":"78.86","LatestPrice":"80.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"19226","ApplyingDate":"20260702","ApplyingStatus":"E"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6911","CompanyName":"群運","PreviousAveragePrice":"28.12","BuyingPrice":"28","BuyingQuantity":"3000","SellingPrice":"29.15","SellingQuantity":"3000","Highest":"29.2","Lowest":"29.15","Average":"29.18","LatestPrice":"29.15","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6912","CompanyName":"益鈞環科*","PreviousAveragePrice":"11.73","BuyingPrice":"11.4","BuyingQuantity":"5000","SellingPrice":"11.75","SellingQuantity":"5000","Highest":"11.9","Lowest":"11.5","Average":"11.78","LatestPrice":"11.75","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"56029","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6915","CompanyName":"美強光","PreviousAveragePrice":"40.35","BuyingPrice":"42.5","BuyingQuantity":"4680","SellingPrice":"44.55","SellingQuantity":"2900","Highest":"44.6","Lowest":"40.45","Average":"41.87","LatestPrice":"44.55","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"83849","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6917","CompanyName":"竟天","PreviousAveragePrice":"35.68","BuyingPrice":"38.7","BuyingQuantity":"3000","SellingPrice":"38.9","SellingQuantity":"2828","Highest":"38.9","Lowest":"35.85","Average":"37.26","LatestPrice":"38.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1252629","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6920","CompanyName":"恆勁科技","PreviousAveragePrice":"96.12","BuyingPrice":"95.5","BuyingQuantity":"3000","SellingPrice":"96","SellingQuantity":"5000","Highest":"99","Lowest":"94.7","Average":"96.56","LatestPrice":"95.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1004276","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6926","CompanyName":"聖安生醫","PreviousAveragePrice":"61.03","BuyingPrice":"60.8","BuyingQuantity":"3000","SellingPrice":"63.5","SellingQuantity":"3000","Highest":"63.4","Lowest":"63.2","Average":"63.3","LatestPrice":"63.4","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"6002","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6927","CompanyName":"聯合聚晶","PreviousAveragePrice":"70.64","BuyingPrice":"67.5","BuyingQuantity":"3000","SellingPrice":"69.1","SellingQuantity":"3000","Highest":"70.9","Lowest":"67.5","Average":"68.83","LatestPrice":"68.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"24605","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6932","CompanyName":"水星生醫*","PreviousAveragePrice":"6.5","BuyingPrice":"6.29","BuyingQuantity":"5000","SellingPrice":"6.54","SellingQuantity":"5000","Highest":"6.54","Lowest":"6.26","Average":"6.41","LatestPrice":"6.54","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"337987","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6935","CompanyName":"王子製藥","PreviousAveragePrice":"28.5","BuyingPrice":"27.2","BuyingQuantity":"3000","SellingPrice":"28.55","SellingQuantity":"2995","Highest":"28.6","Lowest":"28.4","Average":"28.49","LatestPrice":"28.55","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"8195","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6938","CompanyName":"藍新資訊","PreviousAveragePrice":"92.03","BuyingPrice":"89.3","BuyingQuantity":"3000","SellingPrice":"93.8","SellingQuantity":"3000","Highest":"93.5","Lowest":"92","Average":"92.6","LatestPrice":"92","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1500","ApplyingDate":"20260826","ApplyingStatus":"E"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6939","CompanyName":"啟弘生技","PreviousAveragePrice":"19.48","BuyingPrice":"20","BuyingQuantity":"3000","SellingPrice":"20.85","SellingQuantity":"3000","Highest":"20.85","Lowest":"19.95","Average":"20.29","LatestPrice":"20.35","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"40000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6940","CompanyName":"格斯科技*","PreviousAveragePrice":"16.9","BuyingPrice":"16.6","BuyingQuantity":"11000","SellingPrice":"16.75","SellingQuantity":"8000","Highest":"16.95","Lowest":"16.6","Average":"16.71","LatestPrice":"16.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"573042","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6946","CompanyName":"三地能源","PreviousAveragePrice":"8.86","BuyingPrice":"8.89","BuyingQuantity":"5000","SellingPrice":"9.31","SellingQuantity":"5000","Highest":"9.3","Lowest":"8.86","Average":"9.24","LatestPrice":"9.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"26324","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6950","CompanyName":"科科科技-KY","PreviousAveragePrice":"25.97","BuyingPrice":"25.4","BuyingQuantity":"2000","SellingPrice":"25.95","SellingQuantity":"3000","Highest":"26","Lowest":"25.4","Average":"25.58","LatestPrice":"25.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"33929","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6959","CompanyName":"兆捷科技","PreviousAveragePrice":"121.72","BuyingPrice":"120","BuyingQuantity":"5000","SellingPrice":"122","SellingQuantity":"3000","Highest":"125","Lowest":"119.5","Average":"121.77","LatestPrice":"122","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"210284","ApplyingDate":"20260915","ApplyingStatus":"m"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6963","CompanyName":"品元","PreviousAveragePrice":"25.08","BuyingPrice":"25.5","BuyingQuantity":"3000","SellingPrice":"26.7","SellingQuantity":"2000","Highest":"26.7","Lowest":"25.1","Average":"25.71","LatestPrice":"26.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"42314","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6972","CompanyName":"博瑞達應材","PreviousAveragePrice":"23.5","BuyingPrice":"22.6","BuyingQuantity":"6000","SellingPrice":"23.7","SellingQuantity":"2990","Highest":"23.75","Lowest":"23.2","Average":"23.32","LatestPrice":"23.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"5030","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6973","CompanyName":"永立榮","PreviousAveragePrice":"59.56","BuyingPrice":"62.8","BuyingQuantity":"4000","SellingPrice":"63.5","SellingQuantity":"2000","Highest":"70.2","Lowest":"60.5","Average":"64.33","LatestPrice":"63","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"612807","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6976","CompanyName":"育世博-KY","PreviousAveragePrice":"12.94","BuyingPrice":"13.2","BuyingQuantity":"10000","SellingPrice":"13.45","SellingQuantity":"97999","Highest":"13.85","Lowest":"12.95","Average":"13.33","LatestPrice":"13.45","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"877324","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6977","CompanyName":"聯純","PreviousAveragePrice":"205.86","BuyingPrice":"209","BuyingQuantity":"2000","SellingPrice":"212","SellingQuantity":"3000","Highest":"217","Lowest":"207","Average":"210.18","LatestPrice":"210","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"22649","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6979","CompanyName":"勝釩","PreviousAveragePrice":"88.67","BuyingPrice":"85.6","BuyingQuantity":"3000","SellingPrice":"88.9","SellingQuantity":"3000","Highest":"88.5","Lowest":"86","Average":"87.12","LatestPrice":"88.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"24405","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6980","CompanyName":"鐳洋科技","PreviousAveragePrice":"122.13","BuyingPrice":"121.5","BuyingQuantity":"2000","SellingPrice":"123","SellingQuantity":"2000","Highest":"128","Lowest":"121.5","Average":"122.96","LatestPrice":"122","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"74404","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6984","CompanyName":"ACpay","PreviousAveragePrice":"15.75","BuyingPrice":"15.05","BuyingQuantity":"10000","SellingPrice":"15.8","SellingQuantity":"10000","Highest":"0","Lowest":"0","Average":"0","LatestPrice":"0","Buy/Sell":"","SuspendTime":"000000","TransactionVolume":"0","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6987","CompanyName":"寶晶能源*","PreviousAveragePrice":"20.14","BuyingPrice":"20.45","BuyingQuantity":"5500","SellingPrice":"20.7","SellingQuantity":"2000","Highest":"20.7","Lowest":"20.15","Average":"20.33","LatestPrice":"20.45","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"124000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6990","CompanyName":"華鉬","PreviousAveragePrice":"157.07","BuyingPrice":"161","BuyingQuantity":"3000","SellingPrice":"164","SellingQuantity":"3992","Highest":"169","Lowest":"155.5","Average":"162.44","LatestPrice":"164","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"739791","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6992","CompanyName":"萬勝發科技","PreviousAveragePrice":"59.99","BuyingPrice":"60.5","BuyingQuantity":"3000","SellingPrice":"62.8","SellingQuantity":"3000","Highest":"64.2","Lowest":"60.4","Average":"61.92","LatestPrice":"62.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"14223","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6995","CompanyName":"野獸國","PreviousAveragePrice":"56.29","BuyingPrice":"55.8","BuyingQuantity":"3000","SellingPrice":"57","SellingQuantity":"3000","Highest":"57","Lowest":"56.7","Average":"56.71","LatestPrice":"56.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1050","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6999","CompanyName":"瀚醫生技","PreviousAveragePrice":"28.45","BuyingPrice":"27.5","BuyingQuantity":"3000","SellingPrice":"28.3","SellingQuantity":"3000","Highest":"28.45","Lowest":"27.9","Average":"28.44","LatestPrice":"28.45","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"4050","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7415","CompanyName":"元澄半導體","PreviousAveragePrice":"380.37","BuyingPrice":"380","BuyingQuantity":"1515","SellingPrice":"382.5","SellingQuantity":"2671","Highest":"385.5","Lowest":"375.5","Average":"381.08","LatestPrice":"382.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"65108","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7418","CompanyName":"香繼光","PreviousAveragePrice":"64.61","BuyingPrice":"64.5","BuyingQuantity":"6000","SellingPrice":"67.8","SellingQuantity":"5994","Highest":"67.8","Lowest":"67.8","Average":"67.8","LatestPrice":"67.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"6","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7419","CompanyName":"達勝","PreviousAveragePrice":"48.39","BuyingPrice":"47.5","BuyingQuantity":"3000","SellingPrice":"49.35","SellingQuantity":"2580","Highest":"49.6","Lowest":"47.25","Average":"48.74","LatestPrice":"49.35","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"148411","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7422","CompanyName":"鴻林堂","PreviousAveragePrice":"30.32","BuyingPrice":"29.6","BuyingQuantity":"3000","SellingPrice":"30.75","SellingQuantity":"3000","Highest":"30.85","Lowest":"29.6","Average":"29.92","LatestPrice":"29.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"10200","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7427","CompanyName":"華上生醫","PreviousAveragePrice":"72.51","BuyingPrice":"71.9","BuyingQuantity":"3000","SellingPrice":"72.8","SellingQuantity":"2999","Highest":"73.8","Lowest":"72","Average":"72.83","LatestPrice":"72.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"169722","ApplyingDate":"20260915","ApplyingStatus":"A"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7443","CompanyName":"凡事康","PreviousAveragePrice":"8.16","BuyingPrice":"8.13","BuyingQuantity":"5000","SellingPrice":"8.5","SellingQuantity":"5000","Highest":"8.5","Lowest":"8.5","Average":"8.5","LatestPrice":"8.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"998","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7455","CompanyName":"樺緯物聯","PreviousAveragePrice":"51.32","BuyingPrice":"49.95","BuyingQuantity":"3000","SellingPrice":"52","SellingQuantity":"6000","Highest":"51.6","Lowest":"51","Average":"51.28","LatestPrice":"51.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"6000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7507","CompanyName":"環拓科技","PreviousAveragePrice":"18.2","BuyingPrice":"17.95","BuyingQuantity":"5000","SellingPrice":"18.25","SellingQuantity":"4998","Highest":"18.3","Lowest":"18","Average":"18.08","LatestPrice":"18.25","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"13259","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7516","CompanyName":"清淨海","PreviousAveragePrice":"8.05","BuyingPrice":"8.1","BuyingQuantity":"4000","SellingPrice":"8.42","SellingQuantity":"5000","Highest":"8.42","Lowest":"8","Average":"8.21","LatestPrice":"8.42","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"24159","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7530","CompanyName":"鋒魁科技","PreviousAveragePrice":"35.5","BuyingPrice":"34.9","BuyingQuantity":"6000","SellingPrice":"35.5","SellingQuantity":"5999","Highest":"36.2","Lowest":"35","Average":"35.5","LatestPrice":"35.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"122643","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7551","CompanyName":"知識科技","PreviousAveragePrice":"12.53","BuyingPrice":"12.15","BuyingQuantity":"2000","SellingPrice":"12.65","SellingQuantity":"4900","Highest":"12.7","Lowest":"12.15","Average":"12.17","LatestPrice":"12.65","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3110","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7558","CompanyName":"群利科技","PreviousAveragePrice":"17","BuyingPrice":"17.05","BuyingQuantity":"5000","SellingPrice":"17.8","SellingQuantity":"9985","Highest":"17.8","Lowest":"17.1","Average":"17.11","LatestPrice":"17.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2015","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7561","CompanyName":"光晟生技","PreviousAveragePrice":"22.02","BuyingPrice":"21.35","BuyingQuantity":"2750","SellingPrice":"22.3","SellingQuantity":"2900","Highest":"22.3","Lowest":"21.35","Average":"21.81","LatestPrice":"22.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"7450","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7562","CompanyName":"博來科技","PreviousAveragePrice":"69.27","BuyingPrice":"69.5","BuyingQuantity":"3000","SellingPrice":"70.1","SellingQuantity":"3000","Highest":"72.5","Lowest":"69.5","Average":"70.01","LatestPrice":"69.7","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"26618","ApplyingDate":"20260911","ApplyingStatus":"B"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7566","CompanyName":"亞果遊艇","PreviousAveragePrice":"11.57","BuyingPrice":"11.4","BuyingQuantity":"4000","SellingPrice":"11.75","SellingQuantity":"5000","Highest":"11.75","Lowest":"11.4","Average":"11.6","LatestPrice":"11.4","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"160840","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7578","CompanyName":"利百景","PreviousAveragePrice":"23.81","BuyingPrice":"23.8","BuyingQuantity":"3000","SellingPrice":"24.05","SellingQuantity":"1000","Highest":"24.1","Lowest":"24.05","Average":"24.05","LatestPrice":"24.05","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2003","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7583","CompanyName":"國際海洋","PreviousAveragePrice":"24.77","BuyingPrice":"23.9","BuyingQuantity":"3000","SellingPrice":"25.05","SellingQuantity":"3000","Highest":"25","Lowest":"24.8","Average":"24.9","LatestPrice":"24.8","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"6000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7590","CompanyName":"怡和國際","PreviousAveragePrice":"14.61","BuyingPrice":"14.25","BuyingQuantity":"5000","SellingPrice":"14.55","SellingQuantity":"4950","Highest":"14.75","Lowest":"14.15","Average":"14.52","LatestPrice":"14.55","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"108690","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7595","CompanyName":"世基生醫","PreviousAveragePrice":"7.04","BuyingPrice":"6.62","BuyingQuantity":"5000","SellingPrice":"6.94","SellingQuantity":"5000","Highest":"7.1","Lowest":"6.7","Average":"6.82","LatestPrice":"6.99","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"99115","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7607","CompanyName":"通用幹細胞*","PreviousAveragePrice":"10.16","BuyingPrice":"9.97","BuyingQuantity":"5000","SellingPrice":"10.25","SellingQuantity":"4000","Highest":"10.25","Lowest":"9.98","Average":"10.03","LatestPrice":"10.25","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"6500","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7669","CompanyName":"碩正科技","PreviousAveragePrice":"655.64","BuyingPrice":"647","BuyingQuantity":"2000","SellingPrice":"652","SellingQuantity":"3998","Highest":"668","Lowest":"645","Average":"652.66","LatestPrice":"650","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"43209","ApplyingDate":"20260907","ApplyingStatus":"B"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7686","CompanyName":"捷立康","PreviousAveragePrice":"865.84","BuyingPrice":"867","BuyingQuantity":"1949","SellingPrice":"885","SellingQuantity":"1999","Highest":"914","Lowest":"820","Average":"885.72","LatestPrice":"867","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"285656","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7702","CompanyName":"前端風電","PreviousAveragePrice":"21.42","BuyingPrice":"21.7","BuyingQuantity":"3000","SellingPrice":"22.55","SellingQuantity":"2985","Highest":"22.55","Lowest":"21.1","Average":"21.81","LatestPrice":"22.55","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"84670","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7706","CompanyName":"宏碁創達","PreviousAveragePrice":"30.1","BuyingPrice":"29.3","BuyingQuantity":"3000","SellingPrice":"30.1","SellingQuantity":"3000","Highest":"0","Lowest":"0","Average":"0","LatestPrice":"0","Buy/Sell":"","SuspendTime":"000000","TransactionVolume":"0","ApplyingDate":"20260630","ApplyingStatus":"A"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7707","CompanyName":"益芯科","PreviousAveragePrice":"111.43","BuyingPrice":"111.5","BuyingQuantity":"1945","SellingPrice":"112.5","SellingQuantity":"4819","Highest":"113.5","Lowest":"111.5","Average":"112.27","LatestPrice":"112.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"22187","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7710","CompanyName":"東擎科技","PreviousAveragePrice":"225.79","BuyingPrice":"220.5","BuyingQuantity":"2000","SellingPrice":"225.5","SellingQuantity":"3000","Highest":"226","Lowest":"222","Average":"224.57","LatestPrice":"223","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3352","ApplyingDate":"20260825","ApplyingStatus":"c"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7719","CompanyName":"碳基","PreviousAveragePrice":"49.25","BuyingPrice":"48.65","BuyingQuantity":"3000","SellingPrice":"49.15","SellingQuantity":"5949","Highest":"49.9","Lowest":"48.25","Average":"48.81","LatestPrice":"49.15","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"105845","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7724","CompanyName":"諾亞克","PreviousAveragePrice":"14.45","BuyingPrice":"14","BuyingQuantity":"5000","SellingPrice":"14.45","SellingQuantity":"4000","Highest":"14.45","Lowest":"14.45","Average":"14.45","LatestPrice":"14.45","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7725","CompanyName":"列特博","PreviousAveragePrice":"23.02","BuyingPrice":"23","BuyingQuantity":"3000","SellingPrice":"23.5","SellingQuantity":"3000","Highest":"23.5","Lowest":"23","Average":"23.05","LatestPrice":"23.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"33000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7726","CompanyName":"暄達","PreviousAveragePrice":"32.1","BuyingPrice":"30.95","BuyingQuantity":"3000","SellingPrice":"32.1","SellingQuantity":"2990","Highest":"32.1","Lowest":"32.1","Average":"32.1","LatestPrice":"32.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"10","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7729","CompanyName":"仲恩生醫","PreviousAveragePrice":"133.17","BuyingPrice":"154.5","BuyingQuantity":"2000","SellingPrice":"157.5","SellingQuantity":"4000","Highest":"165","Lowest":"136","Average":"153.2","LatestPrice":"157","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3952993","ApplyingDate":"20260902","ApplyingStatus":"a"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7731","CompanyName":"火星生技*","PreviousAveragePrice":"4.34","BuyingPrice":"4.2","BuyingQuantity":"15000","SellingPrice":"4.24","SellingQuantity":"3763","Highest":"4.35","Lowest":"4.19","Average":"4.24","LatestPrice":"4.24","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"601135","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7735","CompanyName":"台智雲","PreviousAveragePrice":"205.09","BuyingPrice":"204.5","BuyingQuantity":"2000","SellingPrice":"208","SellingQuantity":"1859","Highest":"208","Lowest":"204","Average":"205.13","LatestPrice":"208","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3146","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7737","CompanyName":"凱鈿","PreviousAveragePrice":"37.44","BuyingPrice":"36.9","BuyingQuantity":"3000","SellingPrice":"38.7","SellingQuantity":"6000","Highest":"38.3","Lowest":"36.7","Average":"36.97","LatestPrice":"38.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"64002","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7742","CompanyName":"天弘化","PreviousAveragePrice":"99.91","BuyingPrice":"99.6","BuyingQuantity":"3000","SellingPrice":"100","SellingQuantity":"2799","Highest":"101.5","Lowest":"99.6","Average":"100.09","LatestPrice":"100","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"87101","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7745","CompanyName":"紅陽","PreviousAveragePrice":"13.74","BuyingPrice":"13.7","BuyingQuantity":"4000","SellingPrice":"14","SellingQuantity":"5000","Highest":"13.95","Lowest":"13.7","Average":"13.9","LatestPrice":"13.7","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"5001","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7748","CompanyName":"鑫囍創業","PreviousAveragePrice":"14.03","BuyingPrice":"13.4","BuyingQuantity":"4748","SellingPrice":"14.05","SellingQuantity":"5000","Highest":"13.4","Lowest":"13.4","Average":"13.4","LatestPrice":"13.4","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"252","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7752","CompanyName":"世紀樺欣","PreviousAveragePrice":"27.51","BuyingPrice":"27.7","BuyingQuantity":"3000","SellingPrice":"28.4","SellingQuantity":"2998","Highest":"28.4","Lowest":"27.5","Average":"27.88","LatestPrice":"28.4","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"61040","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7754","CompanyName":"安基生技","PreviousAveragePrice":"62.33","BuyingPrice":"66.5","BuyingQuantity":"3000","SellingPrice":"68.9","SellingQuantity":"1000","Highest":"68.9","Lowest":"62.1","Average":"65.55","LatestPrice":"68.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1196219","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7756","CompanyName":"多那之","PreviousAveragePrice":"40.61","BuyingPrice":"40.05","BuyingQuantity":"6000","SellingPrice":"42.15","SellingQuantity":"5984","Highest":"42.15","Lowest":"42.15","Average":"42.15","LatestPrice":"42.15","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"16","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7758","CompanyName":"睿騰能源","PreviousAveragePrice":"39","BuyingPrice":"37.5","BuyingQuantity":"6000","SellingPrice":"39.3","SellingQuantity":"3000","Highest":"0","Lowest":"0","Average":"0","LatestPrice":"0","Buy/Sell":"","SuspendTime":"000000","TransactionVolume":"0","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7759","CompanyName":"視航生醫","PreviousAveragePrice":"33.35","BuyingPrice":"33.25","BuyingQuantity":"5000","SellingPrice":"34.8","SellingQuantity":"5000","Highest":"37","Lowest":"32.1","Average":"34.44","LatestPrice":"34","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"132348","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7761","CompanyName":"三大未來","PreviousAveragePrice":"38.84","BuyingPrice":"38.85","BuyingQuantity":"6000","SellingPrice":"39.6","SellingQuantity":"2999","Highest":"39.6","Lowest":"38.7","Average":"39.37","LatestPrice":"39.6","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"23315","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7762","CompanyName":"吉晟生","PreviousAveragePrice":"53.63","BuyingPrice":"52.4","BuyingQuantity":"3000","SellingPrice":"53.3","SellingQuantity":"2985","Highest":"54","Lowest":"52.3","Average":"53.06","LatestPrice":"53.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"20578","ApplyingDate":"20260824","ApplyingStatus":"A"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7763","CompanyName":"崇舜","PreviousAveragePrice":"140.5","BuyingPrice":"141.5","BuyingQuantity":"1000","SellingPrice":"143.5","SellingQuantity":"2000","Highest":"145","Lowest":"140.5","Average":"142.66","LatestPrice":"143","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"19981","ApplyingDate":"20260729","ApplyingStatus":"e"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7764","CompanyName":"聖州","PreviousAveragePrice":"10.64","BuyingPrice":"10.5","BuyingQuantity":"5000","SellingPrice":"10.85","SellingQuantity":"4135","Highest":"10.85","Lowest":"10.85","Average":"10.85","LatestPrice":"10.85","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"865","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7771","CompanyName":"綠基","PreviousAveragePrice":"47.4","BuyingPrice":"47","BuyingQuantity":"3000","SellingPrice":"48.7","SellingQuantity":"3000","Highest":"48.7","Lowest":"48.5","Average":"48.5","LatestPrice":"48.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2051","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7773","CompanyName":"富禾生醫","PreviousAveragePrice":"32.75","BuyingPrice":"31.85","BuyingQuantity":"3000","SellingPrice":"33.25","SellingQuantity":"3000","Highest":"33.75","Lowest":"31.85","Average":"33.06","LatestPrice":"33.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"21827","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7776","CompanyName":"奧孟亞","PreviousAveragePrice":"32.09","BuyingPrice":"31.85","BuyingQuantity":"6000","SellingPrice":"33","SellingQuantity":"1999","Highest":"33.1","Lowest":"31.5","Average":"32.04","LatestPrice":"33","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"42958","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7779","CompanyName":"鍇睿國際","PreviousAveragePrice":"18.38","BuyingPrice":"20.5","BuyingQuantity":"1932","SellingPrice":"20.85","SellingQuantity":"3000","Highest":"21.35","Lowest":"19","Average":"20.09","LatestPrice":"20.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"63657","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7781","CompanyName":"昕力資*","PreviousAveragePrice":"25.08","BuyingPrice":"24.9","BuyingQuantity":"13000","SellingPrice":"25.05","SellingQuantity":"1450","Highest":"25.3","Lowest":"24.9","Average":"25.01","LatestPrice":"25.05","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1007806","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7783","CompanyName":"佳運","PreviousAveragePrice":"92.34","BuyingPrice":"92.4","BuyingQuantity":"3000","SellingPrice":"96.9","SellingQuantity":"3000","Highest":"96.9","Lowest":"92.3","Average":"96.83","LatestPrice":"96.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2031","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7784","CompanyName":"安邦生技*","PreviousAveragePrice":"9.31","BuyingPrice":"9.96","BuyingQuantity":"5000","SellingPrice":"10.4","SellingQuantity":"5000","Highest":"10.55","Lowest":"9.5","Average":"10.11","LatestPrice":"10.15","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1096342","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7785","CompanyName":"北祥科服","PreviousAveragePrice":"28.52","BuyingPrice":"25.8","BuyingQuantity":"3000","SellingPrice":"26.3","SellingQuantity":"3000","Highest":"27.25","Lowest":"25.2","Average":"26.17","LatestPrice":"26.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"51056","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7789","CompanyName":"開展","PreviousAveragePrice":"46.01","BuyingPrice":"45.4","BuyingQuantity":"3000","SellingPrice":"47.65","SellingQuantity":"3000","Highest":"47.45","Lowest":"45.4","Average":"46.18","LatestPrice":"47.25","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"5000","ApplyingDate":"20260831","ApplyingStatus":"A"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7790","CompanyName":"思必瑞特","PreviousAveragePrice":"46","BuyingPrice":"44.2","BuyingQuantity":"3000","SellingPrice":"46.15","SellingQuantity":"2995","Highest":"46.15","Lowest":"46.15","Average":"46.15","LatestPrice":"46.15","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"5","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7796","CompanyName":"擷發科","PreviousAveragePrice":"70.96","BuyingPrice":"68.6","BuyingQuantity":"5600","SellingPrice":"69.7","SellingQuantity":"1769","Highest":"71.8","Lowest":"68.6","Average":"70.24","LatestPrice":"69.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"535431","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7797","CompanyName":"Q Burger","PreviousAveragePrice":"57","BuyingPrice":"55","BuyingQuantity":"2998","SellingPrice":"57","SellingQuantity":"2967","Highest":"57","Lowest":"55","Average":"56.89","LatestPrice":"57","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"35","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7798","CompanyName":"將捷","PreviousAveragePrice":"14.79","BuyingPrice":"14.65","BuyingQuantity":"5000","SellingPrice":"15.2","SellingQuantity":"11990","Highest":"15.2","Lowest":"15.2","Average":"15.2","LatestPrice":"15.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3010","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7801","CompanyName":"華芸科技","PreviousAveragePrice":"99.71","BuyingPrice":"99.2","BuyingQuantity":"3000","SellingPrice":"101.5","SellingQuantity":"1999","Highest":"101.5","Lowest":"98.4","Average":"99.91","LatestPrice":"99.5","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"4402","ApplyingDate":"20260702","ApplyingStatus":"E"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7806","CompanyName":"精華生醫","PreviousAveragePrice":"61.29","BuyingPrice":"58.4","BuyingQuantity":"3000","SellingPrice":"60.7","SellingQuantity":"3000","Highest":"61.5","Lowest":"58.4","Average":"60.6","LatestPrice":"60.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"24279","ApplyingDate":"20260702","ApplyingStatus":"E"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7808","CompanyName":"訊聯智藥","PreviousAveragePrice":"35","BuyingPrice":"33.85","BuyingQuantity":"3000","SellingPrice":"35.15","SellingQuantity":"3000","Highest":"35.15","Lowest":"33.6","Average":"34.87","LatestPrice":"34.95","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"13992","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7812","CompanyName":"稜研科技*","PreviousAveragePrice":"75.03","BuyingPrice":"74","BuyingQuantity":"19985","SellingPrice":"77.7","SellingQuantity":"2983","Highest":"77.7","Lowest":"73.8","Average":"74.51","LatestPrice":"77.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"101230","ApplyingDate":"20260730","ApplyingStatus":"e"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7813","CompanyName":"宇辰系統","PreviousAveragePrice":"107.33","BuyingPrice":"112.5","BuyingQuantity":"2000","SellingPrice":"115","SellingQuantity":"2000","Highest":"117.5","Lowest":"109","Average":"112.95","LatestPrice":"115","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"57426","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7815","CompanyName":"新特","PreviousAveragePrice":"308.17","BuyingPrice":"305.5","BuyingQuantity":"2000","SellingPrice":"314","SellingQuantity":"2000","Highest":"317.5","Lowest":"308.5","Average":"311.43","LatestPrice":"311","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"22498","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7816","CompanyName":"來穎","PreviousAveragePrice":"45.55","BuyingPrice":"44.65","BuyingQuantity":"1600","SellingPrice":"45","SellingQuantity":"3000","Highest":"46","Lowest":"44.65","Average":"45.29","LatestPrice":"44.65","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"25685","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7824","CompanyName":"智寶","PreviousAveragePrice":"39.5","BuyingPrice":"37.7","BuyingQuantity":"3000","SellingPrice":"39.5","SellingQuantity":"3000","Highest":"0","Lowest":"0","Average":"0","LatestPrice":"0","Buy/Sell":"","SuspendTime":"000000","TransactionVolume":"0","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7826","CompanyName":"極風雲創","PreviousAveragePrice":"35","BuyingPrice":"33.55","BuyingQuantity":"2865","SellingPrice":"35","SellingQuantity":"3000","Highest":"33.55","Lowest":"33.55","Average":"33.55","LatestPrice":"33.55","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"135","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7829","CompanyName":"思捷優達-KY","PreviousAveragePrice":"48.79","BuyingPrice":"50.8","BuyingQuantity":"6000","SellingPrice":"51.2","SellingQuantity":"8995","Highest":"51.2","Lowest":"48.75","Average":"50.35","LatestPrice":"51.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"173510","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7831","CompanyName":"捷博","PreviousAveragePrice":"39","BuyingPrice":"39","BuyingQuantity":"3000","SellingPrice":"40","SellingQuantity":"3000","Highest":"0","Lowest":"0","Average":"0","LatestPrice":"0","Buy/Sell":"","SuspendTime":"000000","TransactionVolume":"0","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7832","CompanyName":"智新生技*","PreviousAveragePrice":"13.8","BuyingPrice":"13.55","BuyingQuantity":"6000","SellingPrice":"13.7","SellingQuantity":"5000","Highest":"14.05","Lowest":"13.55","Average":"13.77","LatestPrice":"13.65","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"290387","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7833","CompanyName":"綠岩能源","PreviousAveragePrice":"19.89","BuyingPrice":"19.5","BuyingQuantity":"2000","SellingPrice":"20.2","SellingQuantity":"2990","Highest":"20.2","Lowest":"19.15","Average":"19.77","LatestPrice":"20.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"27657","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7836","CompanyName":"智生活","PreviousAveragePrice":"43.92","BuyingPrice":"43.2","BuyingQuantity":"3000","SellingPrice":"44","SellingQuantity":"3000","Highest":"44.1","Lowest":"43.8","Average":"43.9","LatestPrice":"43.8","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"11020","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7837","CompanyName":"啟新生","PreviousAveragePrice":"83.31","BuyingPrice":"81.6","BuyingQuantity":"3000","SellingPrice":"85","SellingQuantity":"6000","Highest":"84.5","Lowest":"83.5","Average":"84.05","LatestPrice":"83.5","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"5500","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7840","CompanyName":"祥圃","PreviousAveragePrice":"29.45","BuyingPrice":"29.45","BuyingQuantity":"3000","SellingPrice":"30.9","SellingQuantity":"1996","Highest":"30.9","Lowest":"30.9","Average":"30.9","LatestPrice":"30.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1004","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7841","CompanyName":"經貿聯網","PreviousAveragePrice":"25.38","BuyingPrice":"25.5","BuyingQuantity":"3000","SellingPrice":"26","SellingQuantity":"3000","Highest":"25.8","Lowest":"25.5","Average":"25.63","LatestPrice":"25.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"6000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7843","CompanyName":"英柏得","PreviousAveragePrice":"104.68","BuyingPrice":"104","BuyingQuantity":"2000","SellingPrice":"106.5","SellingQuantity":"1999","Highest":"106.5","Lowest":"103.5","Average":"104.67","LatestPrice":"106.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"20414","ApplyingDate":"20260915","ApplyingStatus":"c"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7846","CompanyName":"德揚","PreviousAveragePrice":"83.57","BuyingPrice":"82.8","BuyingQuantity":"3000","SellingPrice":"86.2","SellingQuantity":"6000","Highest":"82.8","Lowest":"82.8","Average":"82.8","LatestPrice":"82.8","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"2200","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7847","CompanyName":"豊漁","PreviousAveragePrice":"19.9","BuyingPrice":"19","BuyingQuantity":"5000","SellingPrice":"19.9","SellingQuantity":"5000","Highest":"20","Lowest":"20","Average":"20","LatestPrice":"20","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"10","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7848","CompanyName":"騏億鑫","PreviousAveragePrice":"343.44","BuyingPrice":"341","BuyingQuantity":"1700","SellingPrice":"343.5","SellingQuantity":"2000","Highest":"345.5","Lowest":"340.5","Average":"342.42","LatestPrice":"342.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"21472","ApplyingDate":"20260826","ApplyingStatus":"E"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7849","CompanyName":"旭誼","PreviousAveragePrice":"149","BuyingPrice":"142","BuyingQuantity":"2000","SellingPrice":"148.5","SellingQuantity":"2000","Highest":"149","Lowest":"146","Average":"147.84","LatestPrice":"146","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"9500","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7850","CompanyName":"寶泰生醫","PreviousAveragePrice":"15.01","BuyingPrice":"15.95","BuyingQuantity":"10000","SellingPrice":"16.25","SellingQuantity":"3970","Highest":"17.15","Lowest":"15.1","Average":"16.3","LatestPrice":"16.25","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"395871","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7851","CompanyName":"慧康生技*-KY","PreviousAveragePrice":"22.42","BuyingPrice":"22","BuyingQuantity":"3000","SellingPrice":"22.5","SellingQuantity":"6000","Highest":"22.75","Lowest":"21.8","Average":"22.32","LatestPrice":"22.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"49436","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7853","CompanyName":"政美應用","PreviousAveragePrice":"333.32","BuyingPrice":"344","BuyingQuantity":"3000","SellingPrice":"347","SellingQuantity":"2000","Highest":"355","Lowest":"333","Average":"343.09","LatestPrice":"345","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"644472","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7854","CompanyName":"佐茂","PreviousAveragePrice":"66.62","BuyingPrice":"64.7","BuyingQuantity":"3000","SellingPrice":"67.9","SellingQuantity":"2999","Highest":"67.9","Lowest":"66","Average":"66.5","LatestPrice":"67.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"6018","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7856","CompanyName":"漢測","PreviousAveragePrice":"4815.52","BuyingPrice":"4580","BuyingQuantity":"1999","SellingPrice":"4745","SellingQuantity":"1971","Highest":"5050","Lowest":"4580","Average":"4826.36","LatestPrice":"4745","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"388251","ApplyingDate":"20260702","ApplyingStatus":"E"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7857","CompanyName":"合水先進","PreviousAveragePrice":"24.01","BuyingPrice":"23.6","BuyingQuantity":"3000","SellingPrice":"24.35","SellingQuantity":"3000","Highest":"24.55","Lowest":"23.5","Average":"24.17","LatestPrice":"24","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"10000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7858","CompanyName":"芝普","PreviousAveragePrice":"136.25","BuyingPrice":"139","BuyingQuantity":"2000","SellingPrice":"140.5","SellingQuantity":"4000","Highest":"143","Lowest":"135.5","Average":"140.19","LatestPrice":"139.5","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"45747","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7860","CompanyName":"得生製藥","PreviousAveragePrice":"67.87","BuyingPrice":"67","BuyingQuantity":"3000","SellingPrice":"70.4","SellingQuantity":"1990","Highest":"70.4","Lowest":"70.4","Average":"70.4","LatestPrice":"70.4","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1010","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7861","CompanyName":"貝爾威勒","PreviousAveragePrice":"1169.42","BuyingPrice":"1170","BuyingQuantity":"4998","SellingPrice":"1200","SellingQuantity":"4998","Highest":"1255","Lowest":"1170","Average":"1203.66","LatestPrice":"1200","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"121070","ApplyingDate":"20260526","ApplyingStatus":"a"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7862","CompanyName":"聚泰","PreviousAveragePrice":"23.68","BuyingPrice":"23.65","BuyingQuantity":"3000","SellingPrice":"24.1","SellingQuantity":"3000","Highest":"23.85","Lowest":"23.65","Average":"23.77","LatestPrice":"23.85","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"33001","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7863","CompanyName":"中科物流","PreviousAveragePrice":"48.84","BuyingPrice":"47.9","BuyingQuantity":"5000","SellingPrice":"50.3","SellingQuantity":"3000","Highest":"50.3","Lowest":"47.9","Average":"47.9","LatestPrice":"50.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1002","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7865","CompanyName":"金聯成","PreviousAveragePrice":"43.25","BuyingPrice":"42.35","BuyingQuantity":"3000","SellingPrice":"43.45","SellingQuantity":"2999","Highest":"43.95","Lowest":"42","Average":"42.66","LatestPrice":"43.45","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"54384","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7866","CompanyName":"丹立","PreviousAveragePrice":"161.24","BuyingPrice":"160.5","BuyingQuantity":"2000","SellingPrice":"162","SellingQuantity":"3948","Highest":"163","Lowest":"160.5","Average":"161.9","LatestPrice":"162","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"64247","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7867","CompanyName":"特力屋","PreviousAveragePrice":"54.71","BuyingPrice":"54.1","BuyingQuantity":"3000","SellingPrice":"55.1","SellingQuantity":"3000","Highest":"55.3","Lowest":"54.6","Average":"54.94","LatestPrice":"54.6","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"12000","ApplyingDate":"20260730","ApplyingStatus":"e"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7868","CompanyName":"聖育","PreviousAveragePrice":"62.2","BuyingPrice":"60.3","BuyingQuantity":"3000","SellingPrice":"63","SellingQuantity":"2999","Highest":"63.2","Lowest":"60.2","Average":"61.3","LatestPrice":"63","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"4607","ApplyingDate":"20260730","ApplyingStatus":"A"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7869","CompanyName":"宏于電機","PreviousAveragePrice":"368.99","BuyingPrice":"359.5","BuyingQuantity":"2000","SellingPrice":"370","SellingQuantity":"4998","Highest":"370","Lowest":"359","Average":"368.55","LatestPrice":"370","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"5237","ApplyingDate":"20260826","ApplyingStatus":"E"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7870","CompanyName":"聯剛科技","PreviousAveragePrice":"129.95","BuyingPrice":"128","BuyingQuantity":"2000","SellingPrice":"130.5","SellingQuantity":"2000","Highest":"130","Lowest":"126.5","Average":"128.25","LatestPrice":"128.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"8027","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7871","CompanyName":"安立璽榮-KY","PreviousAveragePrice":"141.96","BuyingPrice":"139.5","BuyingQuantity":"7000","SellingPrice":"140.5","SellingQuantity":"5000","Highest":"146","Lowest":"139.5","Average":"141.13","LatestPrice":"140","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"670819","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7872","CompanyName":"登豐","PreviousAveragePrice":"48.55","BuyingPrice":"48","BuyingQuantity":"6000","SellingPrice":"49.7","SellingQuantity":"3000","Highest":"49.9","Lowest":"48","Average":"48.49","LatestPrice":"48.6","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"42022","ApplyingDate":"20260910","ApplyingStatus":"B"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7873","CompanyName":"瑞峰","PreviousAveragePrice":"139.53","BuyingPrice":"140","BuyingQuantity":"12000","SellingPrice":"142","SellingQuantity":"3000","Highest":"148.5","Lowest":"139","Average":"141.99","LatestPrice":"141","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"149839","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7875","CompanyName":"安圖斯","PreviousAveragePrice":"98.89","BuyingPrice":"101.5","BuyingQuantity":"2000","SellingPrice":"106","SellingQuantity":"1499","Highest":"106","Lowest":"97.9","Average":"100.25","LatestPrice":"106","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"9009","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7876","CompanyName":"鼎晉生技","PreviousAveragePrice":"50.25","BuyingPrice":"49.85","BuyingQuantity":"3000","SellingPrice":"50.3","SellingQuantity":"2999","Highest":"51.9","Lowest":"48.5","Average":"50.44","LatestPrice":"50.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"944478","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7877","CompanyName":"海利普","PreviousAveragePrice":"36.2","BuyingPrice":"36.3","BuyingQuantity":"2000","SellingPrice":"37.2","SellingQuantity":"3000","Highest":"37.5","Lowest":"36","Average":"36.42","LatestPrice":"36.75","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"69113","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7878","CompanyName":"藥祇","PreviousAveragePrice":"138.01","BuyingPrice":"140.5","BuyingQuantity":"3795","SellingPrice":"144.5","SellingQuantity":"2983","Highest":"161","Lowest":"139","Average":"147.18","LatestPrice":"144.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"583986","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7879","CompanyName":"益材科技","PreviousAveragePrice":"64.58","BuyingPrice":"63.9","BuyingQuantity":"2900","SellingPrice":"65.4","SellingQuantity":"4999","Highest":"65.5","Lowest":"63.9","Average":"64.15","LatestPrice":"65.4","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"23268","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7880","CompanyName":"聖凰","PreviousAveragePrice":"126.91","BuyingPrice":"126","BuyingQuantity":"2000","SellingPrice":"127.5","SellingQuantity":"2000","Highest":"129","Lowest":"126.5","Average":"126.84","LatestPrice":"126.5","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"3640","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7881","CompanyName":"科明","PreviousAveragePrice":"85.6","BuyingPrice":"82.5","BuyingQuantity":"3000","SellingPrice":"86.5","SellingQuantity":"4000","Highest":"84.5","Lowest":"83","Average":"83.47","LatestPrice":"83.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"8144","ApplyingDate":"20260630","ApplyingStatus":"A"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7882","CompanyName":"倍利創投","PreviousAveragePrice":"26.24","BuyingPrice":"26","BuyingQuantity":"3000","SellingPrice":"26.35","SellingQuantity":"2999","Highest":"26.4","Lowest":"25.85","Average":"26.1","LatestPrice":"26.35","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"166712","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7883","CompanyName":"饗賓","PreviousAveragePrice":"269.04","BuyingPrice":"266.5","BuyingQuantity":"3000","SellingPrice":"279.5","SellingQuantity":"4998","Highest":"279.5","Lowest":"267","Average":"269.39","LatestPrice":"279.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"10320","ApplyingDate":"20260915","ApplyingStatus":"c"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7885","CompanyName":"宏羚","PreviousAveragePrice":"23.1","BuyingPrice":"23.1","BuyingQuantity":"2600","SellingPrice":"24.2","SellingQuantity":"2650","Highest":"24.2","Lowest":"23.1","Average":"23.84","LatestPrice":"23.1","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"4750","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7886","CompanyName":"科建","PreviousAveragePrice":"82.55","BuyingPrice":"80.5","BuyingQuantity":"6000","SellingPrice":"83","SellingQuantity":"3000","Highest":"83.4","Lowest":"80.2","Average":"80.95","LatestPrice":"81.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"40195","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7887","CompanyName":"宇川精材","PreviousAveragePrice":"148.11","BuyingPrice":"146.5","BuyingQuantity":"7000","SellingPrice":"148","SellingQuantity":"6998","Highest":"149.5","Lowest":"145.5","Average":"147.13","LatestPrice":"148","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"245272","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7888","CompanyName":"麗寶新藥","PreviousAveragePrice":"29.45","BuyingPrice":"29.1","BuyingQuantity":"3000","SellingPrice":"30","SellingQuantity":"6000","Highest":"0","Lowest":"0","Average":"0","LatestPrice":"0","Buy/Sell":"","SuspendTime":"000000","TransactionVolume":"0","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7889","CompanyName":"騰勢","PreviousAveragePrice":"74.9","BuyingPrice":"74.4","BuyingQuantity":"3000","SellingPrice":"74.9","SellingQuantity":"3000","Highest":"74.6","Lowest":"74.3","Average":"74.48","LatestPrice":"74.6","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"12000","ApplyingDate":"20260909","ApplyingStatus":"B"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7890","CompanyName":"明曜科技","PreviousAveragePrice":"83.82","BuyingPrice":"80.5","BuyingQuantity":"2998","SellingPrice":"84","SellingQuantity":"2698","Highest":"84","Lowest":"80.5","Average":"83.98","LatestPrice":"80.5","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"304","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7891","CompanyName":"博研醫藥","PreviousAveragePrice":"23.4","BuyingPrice":"22.95","BuyingQuantity":"3000","SellingPrice":"23.4","SellingQuantity":"2990","Highest":"23.4","Lowest":"23.4","Average":"23.4","LatestPrice":"23.4","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"10","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7892","CompanyName":"元鈦科","PreviousAveragePrice":"516.25","BuyingPrice":"515","BuyingQuantity":"1305","SellingPrice":"519","SellingQuantity":"1999","Highest":"529","Lowest":"515","Average":"519.43","LatestPrice":"519","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"60544","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7893","CompanyName":"睿信","PreviousAveragePrice":"147.62","BuyingPrice":"146.5","BuyingQuantity":"4000","SellingPrice":"150.5","SellingQuantity":"6000","Highest":"150","Lowest":"150","Average":"150","LatestPrice":"150","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"4010","ApplyingDate":"20260915","ApplyingStatus":"A"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7894","CompanyName":"瀚軒","PreviousAveragePrice":"145.79","BuyingPrice":"138.5","BuyingQuantity":"1300","SellingPrice":"142.5","SellingQuantity":"1997","Highest":"152","Lowest":"138.5","Average":"142.54","LatestPrice":"142.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"39108","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7895","CompanyName":"元進莊","PreviousAveragePrice":"65","BuyingPrice":"65","BuyingQuantity":"3000","SellingPrice":"65.5","SellingQuantity":"3000","Highest":"65.7","Lowest":"65","Average":"65.35","LatestPrice":"65.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"16301","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7896","CompanyName":"喬越","PreviousAveragePrice":"198.28","BuyingPrice":"197","BuyingQuantity":"4000","SellingPrice":"204.5","SellingQuantity":"2000","Highest":"204.5","Lowest":"196.5","Average":"196.81","LatestPrice":"200","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1477","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7897","CompanyName":"禾迅綠電","PreviousAveragePrice":"26.67","BuyingPrice":"25.95","BuyingQuantity":"3000","SellingPrice":"27.1","SellingQuantity":"3000","Highest":"27.1","Lowest":"27.1","Average":"27.1","LatestPrice":"27.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"5","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7898","CompanyName":"乾瞻","PreviousAveragePrice":"339.21","BuyingPrice":"332","BuyingQuantity":"2000","SellingPrice":"339.5","SellingQuantity":"2000","Highest":"340","Lowest":"330.5","Average":"335.25","LatestPrice":"336","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"30139","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7899","CompanyName":"景美","PreviousAveragePrice":"365.33","BuyingPrice":"371.5","BuyingQuantity":"2000","SellingPrice":"377.5","SellingQuantity":"4000","Highest":"388","Lowest":"368","Average":"378.59","LatestPrice":"376","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"122648","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7901","CompanyName":"大大寬頻","PreviousAveragePrice":"70.64","BuyingPrice":"69.5","BuyingQuantity":"3000","SellingPrice":"71.2","SellingQuantity":"2998","Highest":"71.2","Lowest":"70","Average":"71.08","LatestPrice":"71.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"14275","ApplyingDate":"20260827","ApplyingStatus":"a"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7902","CompanyName":"宇越生醫*","PreviousAveragePrice":"28.6","BuyingPrice":"28.75","BuyingQuantity":"20000","SellingPrice":"30.15","SellingQuantity":"2000","Highest":"30.4","Lowest":"28.75","Average":"29.47","LatestPrice":"30.15","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"67691","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7904","CompanyName":"任開數位","PreviousAveragePrice":"13.8","BuyingPrice":"13.7","BuyingQuantity":"5000","SellingPrice":"14.1","SellingQuantity":"5000","Highest":"0","Lowest":"0","Average":"0","LatestPrice":"0","Buy/Sell":"","SuspendTime":"000000","TransactionVolume":"0","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7907","CompanyName":"錸恩帕斯","PreviousAveragePrice":"225.46","BuyingPrice":"222","BuyingQuantity":"5000","SellingPrice":"223","SellingQuantity":"2000","Highest":"231","Lowest":"221","Average":"227.78","LatestPrice":"229","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"19841","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7909","CompanyName":"鈺祥","PreviousAveragePrice":"615.8","BuyingPrice":"621","BuyingQuantity":"2000","SellingPrice":"627","SellingQuantity":"2000","Highest":"661","Lowest":"611","Average":"624.17","LatestPrice":"622","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"86732","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7911","CompanyName":"阿波羅電力","PreviousAveragePrice":"100.6","BuyingPrice":"99.2","BuyingQuantity":"5000","SellingPrice":"103.5","SellingQuantity":"2000","Highest":"103.5","Lowest":"99.2","Average":"100.12","LatestPrice":"101.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"47390","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7912","CompanyName":"新聿科","PreviousAveragePrice":"307.68","BuyingPrice":"313.5","BuyingQuantity":"2000","SellingPrice":"323","SellingQuantity":"2000","Highest":"326","Lowest":"309","Average":"312.15","LatestPrice":"313.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"13440","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7913","CompanyName":"通寶半導體","PreviousAveragePrice":"281.39","BuyingPrice":"280","BuyingQuantity":"1999","SellingPrice":"282.5","SellingQuantity":"1998","Highest":"283","Lowest":"279.5","Average":"280.87","LatestPrice":"282.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3009","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7914","CompanyName":"碩明綠能","PreviousAveragePrice":"36.62","BuyingPrice":"36","BuyingQuantity":"3000","SellingPrice":"37.2","SellingQuantity":"3000","Highest":"36.5","Lowest":"36.45","Average":"36.48","LatestPrice":"36.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"7000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7915","CompanyName":"廌家","PreviousAveragePrice":"410.73","BuyingPrice":"404","BuyingQuantity":"1930","SellingPrice":"419.5","SellingQuantity":"2978","Highest":"419.5","Lowest":"400.5","Average":"406.17","LatestPrice":"419.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"20857","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7917","CompanyName":"源傑科技","PreviousAveragePrice":"500.03","BuyingPrice":"488.5","BuyingQuantity":"2000","SellingPrice":"502","SellingQuantity":"2999","Highest":"544","Lowest":"488.5","Average":"505.54","LatestPrice":"502","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"101456","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7918","CompanyName":"創鉅材料","PreviousAveragePrice":"793.86","BuyingPrice":"791","BuyingQuantity":"2000","SellingPrice":"819","SellingQuantity":"3993","Highest":"831","Lowest":"791","Average":"801.12","LatestPrice":"819","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"67694","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7919","CompanyName":"禾蒼","PreviousAveragePrice":"36.22","BuyingPrice":"35.9","BuyingQuantity":"5000","SellingPrice":"37.7","SellingQuantity":"2999","Highest":"37.7","Lowest":"35.8","Average":"35.9","LatestPrice":"37.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"7728","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7920","CompanyName":"瀚陽*","PreviousAveragePrice":"9.28","BuyingPrice":"10.05","BuyingQuantity":"5000","SellingPrice":"10.25","SellingQuantity":"4998","Highest":"10.8","Lowest":"9.5","Average":"10.33","LatestPrice":"10.25","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3186443","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7921","CompanyName":"台普威","PreviousAveragePrice":"78.07","BuyingPrice":"77.7","BuyingQuantity":"3000","SellingPrice":"79","SellingQuantity":"3000","Highest":"79.1","Lowest":"77.8","Average":"78.92","LatestPrice":"78.5","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"9361","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7922","CompanyName":"源點*","PreviousAveragePrice":"96.96","BuyingPrice":"94","BuyingQuantity":"1000","SellingPrice":"97","SellingQuantity":"2995","Highest":"99","Lowest":"94","Average":"95.4","LatestPrice":"97","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"11105","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7924","CompanyName":"TLC-KY","PreviousAveragePrice":"283.03","BuyingPrice":"318","BuyingQuantity":"2000","SellingPrice":"331.5","SellingQuantity":"4000","Highest":"337","Lowest":"284","Average":"302.17","LatestPrice":"331.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1466369","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7925","CompanyName":"健生","PreviousAveragePrice":"77.4","BuyingPrice":"73.6","BuyingQuantity":"3000","SellingPrice":"77.3","SellingQuantity":"5900","Highest":"77.3","Lowest":"74","Average":"74.11","LatestPrice":"77.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3100","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7926","CompanyName":"中華立鼎","PreviousAveragePrice":"598.02","BuyingPrice":"572","BuyingQuantity":"4995","SellingPrice":"600","SellingQuantity":"3947","Highest":"617","Lowest":"572","Average":"600.95","LatestPrice":"600","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"30149","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7927","CompanyName":"連距電機","PreviousAveragePrice":"196.3","BuyingPrice":"193","BuyingQuantity":"2000","SellingPrice":"198.5","SellingQuantity":"2000","Highest":"195","Lowest":"193","Average":"193.98","LatestPrice":"193","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"2052","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7928","CompanyName":"合聖科技*","PreviousAveragePrice":"364.16","BuyingPrice":"348.5","BuyingQuantity":"2000","SellingPrice":"351.5","SellingQuantity":"1976","Highest":"369","Lowest":"344.5","Average":"357.14","LatestPrice":"351.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"145568","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7929","CompanyName":"碩通","PreviousAveragePrice":"339.44","BuyingPrice":"331.5","BuyingQuantity":"3000","SellingPrice":"337.5","SellingQuantity":"1998","Highest":"343","Lowest":"333","Average":"338.11","LatestPrice":"337.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"19486","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7930","CompanyName":"威世波","PreviousAveragePrice":"276.33","BuyingPrice":"275","BuyingQuantity":"2850","SellingPrice":"279","SellingQuantity":"1736","Highest":"299.5","Lowest":"275","Average":"286.29","LatestPrice":"275","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"417808","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7931","CompanyName":"續升綠能","PreviousAveragePrice":"127.96","BuyingPrice":"126.5","BuyingQuantity":"2000","SellingPrice":"132","SellingQuantity":"2000","Highest":"132","Lowest":"132","Average":"132","LatestPrice":"132","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7932","CompanyName":"昱鐳應材","PreviousAveragePrice":"482.58","BuyingPrice":"448.5","BuyingQuantity":"5000","SellingPrice":"461.5","SellingQuantity":"4480","Highest":"497","Lowest":"447","Average":"465.83","LatestPrice":"461.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"243772","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7933","CompanyName":"威旭","PreviousAveragePrice":"30.06","BuyingPrice":"29.45","BuyingQuantity":"6000","SellingPrice":"30.5","SellingQuantity":"1900","Highest":"30.5","Lowest":"30.5","Average":"30.5","LatestPrice":"30.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1100","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7934","CompanyName":"鋒霈環境科技","PreviousAveragePrice":"434.48","BuyingPrice":"431.5","BuyingQuantity":"2000","SellingPrice":"439","SellingQuantity":"2000","Highest":"471.5","Lowest":"424","Average":"447.03","LatestPrice":"435","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"382941","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7935","CompanyName":"安富","PreviousAveragePrice":"39.56","BuyingPrice":"39.4","BuyingQuantity":"3000","SellingPrice":"39.75","SellingQuantity":"3000","Highest":"39.7","Lowest":"39.4","Average":"39.54","LatestPrice":"39.6","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"14250","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7936","CompanyName":"寰聖","PreviousAveragePrice":"16.75","BuyingPrice":"16.35","BuyingQuantity":"5000","SellingPrice":"16.75","SellingQuantity":"4988","Highest":"17","Lowest":"16.25","Average":"16.66","LatestPrice":"16.75","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"86063","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7939","CompanyName":"技宸","PreviousAveragePrice":"202.07","BuyingPrice":"202","BuyingQuantity":"2900","SellingPrice":"209.5","SellingQuantity":"2996","Highest":"210","Lowest":"202","Average":"204.47","LatestPrice":"209.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"4822","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7942","CompanyName":"東佑達","PreviousAveragePrice":"496.37","BuyingPrice":"495","BuyingQuantity":"2000","SellingPrice":"503","SellingQuantity":"1782","Highest":"520","Lowest":"491","Average":"503.91","LatestPrice":"503","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"235829","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7943","CompanyName":"鴻璟科技","PreviousAveragePrice":"54.74","BuyingPrice":"54","BuyingQuantity":"3000","SellingPrice":"55.2","SellingQuantity":"3000","Highest":"55.5","Lowest":"53","Average":"53.8","LatestPrice":"54.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"44653","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7944","CompanyName":"睿禾金碳","PreviousAveragePrice":"35.46","BuyingPrice":"34.5","BuyingQuantity":"3000","SellingPrice":"35.5","SellingQuantity":"2000","Highest":"36.15","Lowest":"34.5","Average":"35.3","LatestPrice":"35.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"32008","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7945","CompanyName":"廣盛科技","PreviousAveragePrice":"195.08","BuyingPrice":"187","BuyingQuantity":"1428","SellingPrice":"190","SellingQuantity":"1989","Highest":"196","Lowest":"184","Average":"188.04","LatestPrice":"190","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"52148","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"7947","CompanyName":"補丁科","PreviousAveragePrice":"1006.13","BuyingPrice":"897","BuyingQuantity":"2000","SellingPrice":"903","SellingQuantity":"2906","Highest":"948","Lowest":"874","Average":"912.2","LatestPrice":"903","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"424653","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"8058","CompanyName":"耐特","PreviousAveragePrice":"93.31","BuyingPrice":"92.1","BuyingQuantity":"3000","SellingPrice":"93.8","SellingQuantity":"2800","Highest":"98","Lowest":"91.8","Average":"94.98","LatestPrice":"93.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"255795","ApplyingDate":"20260915","ApplyingStatus":"c"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"8098","CompanyName":"慶康科技","PreviousAveragePrice":"391.27","BuyingPrice":"383.5","BuyingQuantity":"2000","SellingPrice":"399.5","SellingQuantity":"2000","Highest":"401.5","Lowest":"381.5","Average":"393.73","LatestPrice":"400","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"27439","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"8119","CompanyName":"公信","PreviousAveragePrice":"10.02","BuyingPrice":"9.65","BuyingQuantity":"5000","SellingPrice":"9.98","SellingQuantity":"5000","Highest":"10.15","Lowest":"9.61","Average":"9.83","LatestPrice":"9.94","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"70223","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"8298","CompanyName":"威睿","PreviousAveragePrice":"41.03","BuyingPrice":"39.6","BuyingQuantity":"5000","SellingPrice":"40.95","SellingQuantity":"3000","Highest":"41.05","Lowest":"39.6","Average":"39.7","LatestPrice":"40","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1305","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"8329","CompanyName":"台視","PreviousAveragePrice":"10.65","BuyingPrice":"10.9","BuyingQuantity":"10000","SellingPrice":"11","SellingQuantity":"10000","Highest":"10.95","Lowest":"10.85","Average":"10.91","LatestPrice":"10.95","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"27000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"8345","CompanyName":"超秦","PreviousAveragePrice":"50.98","BuyingPrice":"50.6","BuyingQuantity":"3000","SellingPrice":"51.4","SellingQuantity":"3000","Highest":"51.5","Lowest":"50.7","Average":"50.99","LatestPrice":"51","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"11232","ApplyingDate":"20260902","ApplyingStatus":"a"},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"8359","CompanyName":"錢櫃","PreviousAveragePrice":"53.45","BuyingPrice":"53.5","BuyingQuantity":"1000","SellingPrice":"54.2","SellingQuantity":"2995","Highest":"54.2","Lowest":"53","Average":"53.61","LatestPrice":"54.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"13388","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"8458","CompanyName":"影一","PreviousAveragePrice":"13.31","BuyingPrice":"13","BuyingQuantity":"5000","SellingPrice":"13.4","SellingQuantity":"4989","Highest":"13.4","Lowest":"13","Average":"13.13","LatestPrice":"13.4","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"6011","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"8999","CompanyName":"台灣積層","PreviousAveragePrice":"37.08","BuyingPrice":"35.4","BuyingQuantity":"3000","SellingPrice":"37","SellingQuantity":"3000","Highest":"35.4","Lowest":"35.4","Average":"35.4","LatestPrice":"35.4","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"318","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"9957","CompanyName":"燁聯","PreviousAveragePrice":"5.58","BuyingPrice":"5.6","BuyingQuantity":"9500","SellingPrice":"5.72","SellingQuantity":"5000","Highest":"5.75","Lowest":"5.55","Average":"5.62","LatestPrice":"5.75","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"158843","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"6536","CompanyName":"碩豐","PreviousAveragePrice":"","BuyingPrice":"","BuyingQuantity":"","SellingPrice":"","SellingQuantity":"","Highest":"","Lowest":"","Average":"","LatestPrice":"","Buy/Sell":"","SuspendTime":"","TransactionVolume":"-","ApplyingDate":"20260916~20260922","ApplyingStatus":""},
{"Date":"1150917","Time":"163005","SecuritiesCompanyCode":"5271","CompanyName":"紘通","PreviousAveragePrice":"","BuyingPrice":"","BuyingQuantity":"","SellingPrice":"","SellingQuantity":"","Highest":"","Lowest":"","Average":"","LatestPrice":"","Buy/Sell":"","SuspendTime":"","TransactionVolume":"-","ApplyingDate":"20260910~20260918","ApplyingStatus":""}]