[
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"1260","CompanyName":"富味鄉","PreviousAveragePrice":"23.35","BuyingPrice":"23.55","BuyingQuantity":"3000","SellingPrice":"24.65","SellingQuantity":"2999","Highest":"24.65","Lowest":"23.35","Average":"23.8","LatestPrice":"24.65","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"49171","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"1269","CompanyName":"乾杯","PreviousAveragePrice":"69.5","BuyingPrice":"69.2","BuyingQuantity":"3000","SellingPrice":"71.9","SellingQuantity":"2999","Highest":"71.9","Lowest":"69.1","Average":"70.43","LatestPrice":"71.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"25094","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"1271","CompanyName":"晨暉生技","PreviousAveragePrice":"62.99","BuyingPrice":"61.9","BuyingQuantity":"3000","SellingPrice":"62.3","SellingQuantity":"2999","Highest":"62.3","Lowest":"61.7","Average":"62.01","LatestPrice":"62.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"133878","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"1293","CompanyName":"利統","PreviousAveragePrice":"26.87","BuyingPrice":"26.7","BuyingQuantity":"3000","SellingPrice":"27.5","SellingQuantity":"3974","Highest":"27.7","Lowest":"26.7","Average":"26.73","LatestPrice":"27.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3093","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"1343","CompanyName":"旭東環保","PreviousAveragePrice":"19.69","BuyingPrice":"21.25","BuyingQuantity":"3000","SellingPrice":"21.9","SellingQuantity":"3000","Highest":"21.9","Lowest":"20.85","Average":"21.12","LatestPrice":"21.5","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"115129","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"1480","CompanyName":"東盟開發","PreviousAveragePrice":"9.1","BuyingPrice":"9.01","BuyingQuantity":"5000","SellingPrice":"9.15","SellingQuantity":"5000","Highest":"9.15","Lowest":"9.08","Average":"9.12","LatestPrice":"9.1","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"25000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"1594","CompanyName":"日高","PreviousAveragePrice":"7.91","BuyingPrice":"8.45","BuyingQuantity":"10000","SellingPrice":"8.89","SellingQuantity":"9999","Highest":"8.89","Lowest":"7.9","Average":"8.21","LatestPrice":"8.89","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"35628","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"2071","CompanyName":"震南鐵","PreviousAveragePrice":"23.16","BuyingPrice":"25.85","BuyingQuantity":"3000","SellingPrice":"26.4","SellingQuantity":"2000","Highest":"26.85","Lowest":"22.8","Average":"25.56","LatestPrice":"26.4","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"668272","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"2237","CompanyName":"華德動能","PreviousAveragePrice":"39.05","BuyingPrice":"40","BuyingQuantity":"6000","SellingPrice":"40.45","SellingQuantity":"2970","Highest":"40.8","Lowest":"38.05","Average":"40.06","LatestPrice":"40.45","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"370516","ApplyingDate":"20260309","ApplyingStatus":"n"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"2245","CompanyName":"詠勝昌*","PreviousAveragePrice":"27.91","BuyingPrice":"26.7","BuyingQuantity":"3000","SellingPrice":"27.7","SellingQuantity":"3000","Highest":"28","Lowest":"26.6","Average":"27.75","LatestPrice":"27.6","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"9581","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"2249","CompanyName":"湧盛","PreviousAveragePrice":"111.07","BuyingPrice":"111.5","BuyingQuantity":"4000","SellingPrice":"113","SellingQuantity":"1985","Highest":"113.5","Lowest":"110","Average":"111.45","LatestPrice":"113","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"41214","ApplyingDate":"20260508","ApplyingStatus":"A"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"2252","CompanyName":"為昇科","PreviousAveragePrice":"15.77","BuyingPrice":"16.05","BuyingQuantity":"5000","SellingPrice":"16.25","SellingQuantity":"5000","Highest":"16.3","Lowest":"15.8","Average":"16.06","LatestPrice":"16.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"105050","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"2255","CompanyName":"凱銳光電","PreviousAveragePrice":"17.05","BuyingPrice":"17.8","BuyingQuantity":"5000","SellingPrice":"18.2","SellingQuantity":"2988","Highest":"18.2","Lowest":"16.7","Average":"17.2","LatestPrice":"18.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"123236","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"2256","CompanyName":"歐特明","PreviousAveragePrice":"71.4","BuyingPrice":"70.2","BuyingQuantity":"3000","SellingPrice":"71.7","SellingQuantity":"3000","Highest":"74.9","Lowest":"70","Average":"71.46","LatestPrice":"71","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"271203","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"2644","CompanyName":"中信造船","PreviousAveragePrice":"79.68","BuyingPrice":"82.9","BuyingQuantity":"6000","SellingPrice":"84","SellingQuantity":"5000","Highest":"85.1","Lowest":"80.3","Average":"83.01","LatestPrice":"84","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"128285","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"2733","CompanyName":"維格餅家","PreviousAveragePrice":"11.25","BuyingPrice":"10.7","BuyingQuantity":"5000","SellingPrice":"11.2","SellingQuantity":"4989","Highest":"11.2","Lowest":"10.7","Average":"10.85","LatestPrice":"11.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"20012","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"2741","CompanyName":"老四川","PreviousAveragePrice":"20.65","BuyingPrice":"20.6","BuyingQuantity":"3000","SellingPrice":"21.1","SellingQuantity":"5145","Highest":"21.1","Lowest":"21.05","Average":"21.1","LatestPrice":"21.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"930","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"2758","CompanyName":"路易莎咖啡","PreviousAveragePrice":"67.94","BuyingPrice":"67.8","BuyingQuantity":"3000","SellingPrice":"68.8","SellingQuantity":"5990","Highest":"69","Lowest":"66.8","Average":"68.1","LatestPrice":"68.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"8413","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"2760","CompanyName":"巨宇翔","PreviousAveragePrice":"17.3","BuyingPrice":"16.45","BuyingQuantity":"10000","SellingPrice":"17.3","SellingQuantity":"9940","Highest":"17.3","Lowest":"17.3","Average":"17.3","LatestPrice":"17.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"60","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"2761","CompanyName":"橘焱胡同","PreviousAveragePrice":"14.95","BuyingPrice":"14.85","BuyingQuantity":"10000","SellingPrice":"15.45","SellingQuantity":"5000","Highest":"15.5","Lowest":"15.1","Average":"15.3","LatestPrice":"15.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"32838","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"2938","CompanyName":"床的世界","PreviousAveragePrice":"23.02","BuyingPrice":"25","BuyingQuantity":"1500","SellingPrice":"25.7","SellingQuantity":"2996","Highest":"25.7","Lowest":"22","Average":"23.43","LatestPrice":"25","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"70227","ApplyingDate":"20260622","ApplyingStatus":"B"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"2940","CompanyName":"歐都納","PreviousAveragePrice":"24.73","BuyingPrice":"24","BuyingQuantity":"3000","SellingPrice":"24.65","SellingQuantity":"3000","Highest":"24.6","Lowest":"24.4","Average":"24.48","LatestPrice":"24.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"10000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"2942","CompanyName":"京站","PreviousAveragePrice":"37.44","BuyingPrice":"37.35","BuyingQuantity":"3000","SellingPrice":"38","SellingQuantity":"3000","Highest":"38","Lowest":"37.5","Average":"37.75","LatestPrice":"37.5","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"4069","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"3097","CompanyName":"拍檔","PreviousAveragePrice":"25.17","BuyingPrice":"25.8","BuyingQuantity":"6000","SellingPrice":"27.1","SellingQuantity":"6000","Highest":"27.25","Lowest":"25.9","Average":"26","LatestPrice":"27.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"13113","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"3117","CompanyName":"年程","PreviousAveragePrice":"26.23","BuyingPrice":"27.6","BuyingQuantity":"3000","SellingPrice":"28.3","SellingQuantity":"3000","Highest":"30.5","Lowest":"26.5","Average":"28.24","LatestPrice":"27.6","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"417498","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"3184","CompanyName":"微邦","PreviousAveragePrice":"16.75","BuyingPrice":"17.75","BuyingQuantity":"5000","SellingPrice":"18.4","SellingQuantity":"8999","Highest":"18.4","Lowest":"16.4","Average":"17.75","LatestPrice":"18.4","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"524466","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"3473","CompanyName":"智通聯網","PreviousAveragePrice":"89.85","BuyingPrice":"89.6","BuyingQuantity":"3000","SellingPrice":"90.3","SellingQuantity":"3000","Highest":"92","Lowest":"92","Average":"92","LatestPrice":"92","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"3585","CompanyName":"聯致","PreviousAveragePrice":"67.71","BuyingPrice":"87.9","BuyingQuantity":"8000","SellingPrice":"88.5","SellingQuantity":"6307","Highest":"88.5","Lowest":"69","Average":"80.15","LatestPrice":"88.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"7054230","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"3595","CompanyName":"山太士","PreviousAveragePrice":"2573.8","BuyingPrice":"2590","BuyingQuantity":"1795","SellingPrice":"2600","SellingQuantity":"2949","Highest":"2635","Lowest":"2500","Average":"2586.9","LatestPrice":"2600","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"334188","ApplyingDate":"20260617","ApplyingStatus":"A"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"3603","CompanyName":"建祥國際","PreviousAveragePrice":"8.2","BuyingPrice":"7.5","BuyingQuantity":"8000","SellingPrice":"7.89","SellingQuantity":"10000","Highest":"8.21","Lowest":"7.5","Average":"7.79","LatestPrice":"7.5","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"28010","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"3633","CompanyName":"云光","PreviousAveragePrice":"121.77","BuyingPrice":"123","BuyingQuantity":"1000","SellingPrice":"125","SellingQuantity":"6997","Highest":"125","Lowest":"121.5","Average":"124.2","LatestPrice":"125","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"21997","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"3644","CompanyName":"凌嘉科","PreviousAveragePrice":"312.97","BuyingPrice":"367","BuyingQuantity":"3000","SellingPrice":"371","SellingQuantity":"2995","Highest":"371","Lowest":"325.5","Average":"348.78","LatestPrice":"371","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1060684","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"3659","CompanyName":"百辰","PreviousAveragePrice":"22.55","BuyingPrice":"22.6","BuyingQuantity":"3000","SellingPrice":"23.6","SellingQuantity":"3000","Highest":"22.65","Lowest":"22.55","Average":"22.62","LatestPrice":"22.55","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"3200","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"3678","CompanyName":"聯享","PreviousAveragePrice":"46.42","BuyingPrice":"50.4","BuyingQuantity":"6000","SellingPrice":"51.2","SellingQuantity":"3000","Highest":"50.7","Lowest":"47","Average":"49.22","LatestPrice":"50.4","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"41597","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4115","CompanyName":"善德生技","PreviousAveragePrice":"7.47","BuyingPrice":"7.35","BuyingQuantity":"10000","SellingPrice":"7.68","SellingQuantity":"10000","Highest":"7.7","Lowest":"7.35","Average":"7.51","LatestPrice":"7.6","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"34013","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4117","CompanyName":"普生","PreviousAveragePrice":"12.93","BuyingPrice":"11.75","BuyingQuantity":"5000","SellingPrice":"11.95","SellingQuantity":"5000","Highest":"13.5","Lowest":"11","Average":"12.02","LatestPrice":"11.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"968802","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4150","CompanyName":"優你康","PreviousAveragePrice":"5.06","BuyingPrice":"4.98","BuyingQuantity":"10000","SellingPrice":"5.02","SellingQuantity":"17995","Highest":"5.1","Lowest":"4.98","Average":"5.01","LatestPrice":"5.02","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"335131","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4170","CompanyName":"鑫品生醫","PreviousAveragePrice":"12.47","BuyingPrice":"12.35","BuyingQuantity":"1647","SellingPrice":"12.65","SellingQuantity":"5000","Highest":"12.7","Lowest":"12.35","Average":"12.6","LatestPrice":"12.6","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"41613","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4172","CompanyName":"因華","PreviousAveragePrice":"11.76","BuyingPrice":"11.35","BuyingQuantity":"8000","SellingPrice":"11.65","SellingQuantity":"4689","Highest":"12.05","Lowest":"11.3","Average":"11.48","LatestPrice":"11.65","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"298853","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4186","CompanyName":"尖端醫","PreviousAveragePrice":"9.96","BuyingPrice":"9.96","BuyingQuantity":"5000","SellingPrice":"10.2","SellingQuantity":"9998","Highest":"10.25","Lowest":"9.96","Average":"10.07","LatestPrice":"10.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"181441","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4194","CompanyName":"禾生技","PreviousAveragePrice":"7.08","BuyingPrice":"6.91","BuyingQuantity":"5000","SellingPrice":"7.13","SellingQuantity":"4998","Highest":"7.23","Lowest":"6.8","Average":"6.99","LatestPrice":"7.13","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"56668","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4197","CompanyName":"暐世","PreviousAveragePrice":"8.97","BuyingPrice":"8.67","BuyingQuantity":"5000","SellingPrice":"9.09","SellingQuantity":"5000","Highest":"9.35","Lowest":"8.84","Average":"8.98","LatestPrice":"8.89","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"19020","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4431","CompanyName":"敏成健康","PreviousAveragePrice":"16.42","BuyingPrice":"16.35","BuyingQuantity":"1000","SellingPrice":"17.1","SellingQuantity":"5000","Highest":"17.1","Lowest":"16.35","Average":"16.77","LatestPrice":"17.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"9000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4537","CompanyName":"旭東","PreviousAveragePrice":"180.24","BuyingPrice":"181","BuyingQuantity":"1000","SellingPrice":"183","SellingQuantity":"10849","Highest":"187","Lowest":"178","Average":"182.28","LatestPrice":"183","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"250901","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4544","CompanyName":"春日","PreviousAveragePrice":"14.37","BuyingPrice":"14.25","BuyingQuantity":"5000","SellingPrice":"14.9","SellingQuantity":"5000","Highest":"14.3","Lowest":"14.25","Average":"14.28","LatestPrice":"14.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3669","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4546","CompanyName":"長亨","PreviousAveragePrice":"104.99","BuyingPrice":"105","BuyingQuantity":"1000","SellingPrice":"107","SellingQuantity":"1989","Highest":"109.5","Lowest":"104.5","Average":"105.99","LatestPrice":"107","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"22486","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4553","CompanyName":"盛復","PreviousAveragePrice":"17.13","BuyingPrice":"16.4","BuyingQuantity":"5000","SellingPrice":"17.15","SellingQuantity":"5000","Highest":"17.8","Lowest":"17","Average":"17.04","LatestPrice":"17","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"14501","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4559","CompanyName":"久裕興","PreviousAveragePrice":"7.99","BuyingPrice":"8.01","BuyingQuantity":"2000","SellingPrice":"8.3","SellingQuantity":"2975","Highest":"8.32","Lowest":"8.01","Average":"8.22","LatestPrice":"8.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"21697","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4565","CompanyName":"宏偉","PreviousAveragePrice":"122.7","BuyingPrice":"126.5","BuyingQuantity":"1000","SellingPrice":"127.5","SellingQuantity":"6000","Highest":"130.5","Lowest":"125.5","Average":"127.45","LatestPrice":"127","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"171143","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4570","CompanyName":"傑生","PreviousAveragePrice":"69.9","BuyingPrice":"68.9","BuyingQuantity":"3000","SellingPrice":"70.8","SellingQuantity":"3000","Highest":"70.8","Lowest":"68.9","Average":"69.9","LatestPrice":"68.9","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"2001","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4573","CompanyName":"高明鐵","PreviousAveragePrice":"394.82","BuyingPrice":"481","BuyingQuantity":"2000","SellingPrice":"483.5","SellingQuantity":"3000","Highest":"486.5","Lowest":"408","Average":"460.86","LatestPrice":"482","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1912847","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4575","CompanyName":"銓寶","PreviousAveragePrice":"27.36","BuyingPrice":"26.7","BuyingQuantity":"3000","SellingPrice":"27","SellingQuantity":"4000","Highest":"27.5","Lowest":"26.7","Average":"26.88","LatestPrice":"26.8","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"68285","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4587","CompanyName":"寶元數控","PreviousAveragePrice":"60.07","BuyingPrice":"58.8","BuyingQuantity":"3000","SellingPrice":"61.1","SellingQuantity":"3000","Highest":"61","Lowest":"58.6","Average":"59.39","LatestPrice":"59.5","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"15021","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4589","CompanyName":"碩陽電機","PreviousAveragePrice":"37.08","BuyingPrice":"36.85","BuyingQuantity":"3000","SellingPrice":"37.4","SellingQuantity":"3670","Highest":"37.4","Lowest":"37.4","Average":"37.4","LatestPrice":"37.4","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3062","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4724","CompanyName":"宣捷幹細胞","PreviousAveragePrice":"9.33","BuyingPrice":"9.61","BuyingQuantity":"5000","SellingPrice":"10.05","SellingQuantity":"4999","Highest":"10.05","Lowest":"9","Average":"9.52","LatestPrice":"10.05","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"430965","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4732","CompanyName":"彥臣","PreviousAveragePrice":"17.99","BuyingPrice":"17.8","BuyingQuantity":"4900","SellingPrice":"18.5","SellingQuantity":"1994","Highest":"18.5","Lowest":"17.8","Average":"18.48","LatestPrice":"18.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3106","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4738","CompanyName":"大同精化","PreviousAveragePrice":"7.23","BuyingPrice":"7.71","BuyingQuantity":"15000","SellingPrice":"8","SellingQuantity":"15000","Highest":"8","Lowest":"7.28","Average":"7.63","LatestPrice":"8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"408469","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4765","CompanyName":"磐采","PreviousAveragePrice":"16.41","BuyingPrice":"16.8","BuyingQuantity":"12900","SellingPrice":"17.5","SellingQuantity":"5000","Highest":"17.65","Lowest":"16.8","Average":"16.91","LatestPrice":"16.95","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"20437","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4925","CompanyName":"智微","PreviousAveragePrice":"145.39","BuyingPrice":"148.5","BuyingQuantity":"3000","SellingPrice":"154.5","SellingQuantity":"3000","Highest":"155","Lowest":"148","Average":"150.69","LatestPrice":"154.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"350818","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"4980","CompanyName":"佐臻","PreviousAveragePrice":"49.16","BuyingPrice":"46","BuyingQuantity":"3000","SellingPrice":"47.9","SellingQuantity":"4999","Highest":"49.55","Lowest":"45.3","Average":"47.86","LatestPrice":"47.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"299577","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"5240","CompanyName":"建騰","PreviousAveragePrice":"23","BuyingPrice":"22.8","BuyingQuantity":"1680","SellingPrice":"23.65","SellingQuantity":"2000","Highest":"23.95","Lowest":"22.8","Average":"23.12","LatestPrice":"23.65","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"13372","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"5246","CompanyName":"勵威","PreviousAveragePrice":"191.9","BuyingPrice":"196","BuyingQuantity":"1992","SellingPrice":"200","SellingQuantity":"2999","Highest":"208","Lowest":"190","Average":"197.27","LatestPrice":"200","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"787868","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"5248","CompanyName":"景傳","PreviousAveragePrice":"32.72","BuyingPrice":"36.25","BuyingQuantity":"3000","SellingPrice":"36.5","SellingQuantity":"2400","Highest":"38.85","Lowest":"32.85","Average":"35.22","LatestPrice":"36.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"842117","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"5254","CompanyName":"欣訊科技","PreviousAveragePrice":"42.21","BuyingPrice":"44","BuyingQuantity":"5000","SellingPrice":"45.45","SellingQuantity":"5000","Highest":"46.45","Lowest":"42.65","Average":"44.65","LatestPrice":"45.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"76332","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"5262","CompanyName":"立達","PreviousAveragePrice":"43.88","BuyingPrice":"43.55","BuyingQuantity":"1640","SellingPrice":"45.2","SellingQuantity":"2995","Highest":"45.2","Lowest":"43.55","Average":"44.45","LatestPrice":"45.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"122612","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"5267","CompanyName":"龍翩","PreviousAveragePrice":"50.45","BuyingPrice":"55.4","BuyingQuantity":"2999","SellingPrice":"57.8","SellingQuantity":"2999","Highest":"57.8","Lowest":"50.4","Average":"53.5","LatestPrice":"57.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"137044","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"5271","CompanyName":"紘通","PreviousAveragePrice":"15.93","BuyingPrice":"17.65","BuyingQuantity":"5000","SellingPrice":"18.1","SellingQuantity":"14990","Highest":"18.45","Lowest":"15.85","Average":"17.14","LatestPrice":"18.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2559559","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"5297","CompanyName":"廣化","PreviousAveragePrice":"74.1","BuyingPrice":"114.5","BuyingQuantity":"1000","SellingPrice":"116","SellingQuantity":"3560","Highest":"119","Lowest":"83","Average":"103.2","LatestPrice":"116","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"4190393","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"5859","CompanyName":"遠壽","PreviousAveragePrice":"13.84","BuyingPrice":"13.7","BuyingQuantity":"5000","SellingPrice":"14.15","SellingQuantity":"5000","Highest":"14.15","Lowest":"13.7","Average":"13.78","LatestPrice":"14.15","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"80411","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"5863","CompanyName":"瑞興銀","PreviousAveragePrice":"10.9","BuyingPrice":"10.85","BuyingQuantity":"4986","SellingPrice":"11.1","SellingQuantity":"4999","Highest":"11.1","Lowest":"10.8","Average":"10.92","LatestPrice":"11.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"26280","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6027","CompanyName":"德信","PreviousAveragePrice":"11.94","BuyingPrice":"11.9","BuyingQuantity":"5000","SellingPrice":"12.4","SellingQuantity":"5000","Highest":"12.4","Lowest":"12","Average":"12.28","LatestPrice":"12.4","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"12287","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6035","CompanyName":"悠遊卡","PreviousAveragePrice":"52.38","BuyingPrice":"51.8","BuyingQuantity":"3000","SellingPrice":"52.4","SellingQuantity":"3000","Highest":"54.1","Lowest":"51.6","Average":"51.95","LatestPrice":"51.9","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"14734","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6407","CompanyName":"相互","PreviousAveragePrice":"31.13","BuyingPrice":"31.35","BuyingQuantity":"3000","SellingPrice":"31.6","SellingQuantity":"2960","Highest":"33.1","Lowest":"30.95","Average":"31.56","LatestPrice":"31.6","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"743930","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6428","CompanyName":"淘米","PreviousAveragePrice":"43.01","BuyingPrice":"26.4","BuyingQuantity":"3000","SellingPrice":"27.7","SellingQuantity":"1638","Highest":"41.5","Lowest":"22.6","Average":"27.73","LatestPrice":"27.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"494357","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6434","CompanyName":"達輝光電","PreviousAveragePrice":"16.99","BuyingPrice":"19.3","BuyingQuantity":"10000","SellingPrice":"20.25","SellingQuantity":"2999","Highest":"20.5","Lowest":"17.05","Average":"18.61","LatestPrice":"20.25","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2987461","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6467","CompanyName":"泰合","PreviousAveragePrice":"131.72","BuyingPrice":"125.5","BuyingQuantity":"9000","SellingPrice":"126.5","SellingQuantity":"9995","Highest":"135","Lowest":"125.5","Average":"128.89","LatestPrice":"126.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"463394","ApplyingDate":"20260528","ApplyingStatus":"e"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6473","CompanyName":"美賣*","PreviousAveragePrice":"7.13","BuyingPrice":"7.22","BuyingQuantity":"10000","SellingPrice":"7.49","SellingQuantity":"4998","Highest":"7.58","Lowest":"6.95","Average":"7.25","LatestPrice":"7.49","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"71037","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6483","CompanyName":"原創生醫","PreviousAveragePrice":"12.54","BuyingPrice":"12.3","BuyingQuantity":"5000","SellingPrice":"12.5","SellingQuantity":"5000","Highest":"12.75","Lowest":"12.2","Average":"12.43","LatestPrice":"12.3","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"84374","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6493","CompanyName":"雷虎生","PreviousAveragePrice":"25.74","BuyingPrice":"28.1","BuyingQuantity":"6000","SellingPrice":"28.4","SellingQuantity":"3000","Highest":"28.6","Lowest":"25.85","Average":"27.4","LatestPrice":"28.15","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"120952","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6518","CompanyName":"康科特","PreviousAveragePrice":"30","BuyingPrice":"29.6","BuyingQuantity":"3000","SellingPrice":"30.1","SellingQuantity":"3000","Highest":"30.15","Lowest":"29.4","Average":"29.97","LatestPrice":"30.15","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"14794","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6536","CompanyName":"碩豐","PreviousAveragePrice":"20.06","BuyingPrice":"23.05","BuyingQuantity":"3000","SellingPrice":"24.2","SellingQuantity":"2992","Highest":"25.3","Lowest":"21","Average":"23.58","LatestPrice":"24.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"79198","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6539","CompanyName":"麗彤","PreviousAveragePrice":"40.98","BuyingPrice":"39.7","BuyingQuantity":"2000","SellingPrice":"41","SellingQuantity":"3000","Highest":"40.95","Lowest":"39.7","Average":"39.7","LatestPrice":"39.7","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"3039","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6543","CompanyName":"普惠醫工","PreviousAveragePrice":"18.9","BuyingPrice":"18.55","BuyingQuantity":"10000","SellingPrice":"18.85","SellingQuantity":"2700","Highest":"19.1","Lowest":"18.6","Average":"18.73","LatestPrice":"18.85","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"42897","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6549","CompanyName":"景凱","PreviousAveragePrice":"7.57","BuyingPrice":"7.29","BuyingQuantity":"10000","SellingPrice":"7.54","SellingQuantity":"5000","Highest":"7.8","Lowest":"7.21","Average":"7.41","LatestPrice":"7.54","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"82334","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6555","CompanyName":"榮炭","PreviousAveragePrice":"20.27","BuyingPrice":"19.9","BuyingQuantity":"20000","SellingPrice":"20.15","SellingQuantity":"6000","Highest":"21.7","Lowest":"19.9","Average":"20.32","LatestPrice":"19.9","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"142331","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6559","CompanyName":"研晶","PreviousAveragePrice":"20.12","BuyingPrice":"20.35","BuyingQuantity":"5000","SellingPrice":"21.35","SellingQuantity":"4999","Highest":"21.45","Lowest":"19.45","Average":"20.44","LatestPrice":"21.35","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"228856","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6563","CompanyName":"映智","PreviousAveragePrice":"27.07","BuyingPrice":"27.9","BuyingQuantity":"6000","SellingPrice":"28.3","SellingQuantity":"3000","Highest":"28.6","Lowest":"26.9","Average":"27.87","LatestPrice":"28.35","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"247342","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6564","CompanyName":"安特羅","PreviousAveragePrice":"16.3","BuyingPrice":"16.05","BuyingQuantity":"5000","SellingPrice":"16.45","SellingQuantity":"4999","Highest":"16.5","Lowest":"16.05","Average":"16.17","LatestPrice":"16.45","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"42133","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6565","CompanyName":"物聯","PreviousAveragePrice":"20.09","BuyingPrice":"19.8","BuyingQuantity":"5000","SellingPrice":"20.45","SellingQuantity":"3000","Highest":"20.6","Lowest":"19.8","Average":"20","LatestPrice":"20.45","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"57020","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6572","CompanyName":"博錸","PreviousAveragePrice":"7.17","BuyingPrice":"7.01","BuyingQuantity":"5000","SellingPrice":"7.35","SellingQuantity":"5000","Highest":"7.46","Lowest":"6.91","Average":"7.15","LatestPrice":"7.01","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"317363","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6580","CompanyName":"台睿","PreviousAveragePrice":"14.17","BuyingPrice":"13.75","BuyingQuantity":"10000","SellingPrice":"14.05","SellingQuantity":"9967","Highest":"14.35","Lowest":"13.7","Average":"13.96","LatestPrice":"14.05","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"189587","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6583","CompanyName":"友松","PreviousAveragePrice":"12.44","BuyingPrice":"11.65","BuyingQuantity":"5000","SellingPrice":"12","SellingQuantity":"4000","Highest":"12.45","Lowest":"11.85","Average":"12.02","LatestPrice":"12","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"13126","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6586","CompanyName":"醣基","PreviousAveragePrice":"91.61","BuyingPrice":"102.5","BuyingQuantity":"6999","SellingPrice":"104","SellingQuantity":"7999","Highest":"104.5","Lowest":"94.5","Average":"101.36","LatestPrice":"104","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2904472","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6595","CompanyName":"光禹國際","PreviousAveragePrice":"31","BuyingPrice":"29.65","BuyingQuantity":"2999","SellingPrice":"31.05","SellingQuantity":"3000","Highest":"31.05","Lowest":"29.65","Average":"30.7","LatestPrice":"31.05","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"4","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6599","CompanyName":"普達系統","PreviousAveragePrice":"45.15","BuyingPrice":"42","BuyingQuantity":"3000","SellingPrice":"43.1","SellingQuantity":"3000","Highest":"44","Lowest":"42.2","Average":"43.39","LatestPrice":"42.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"15501","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6604","CompanyName":"儒億","PreviousAveragePrice":"36.2","BuyingPrice":"35.7","BuyingQuantity":"3000","SellingPrice":"36.85","SellingQuantity":"2999","Highest":"38.8","Lowest":"35.8","Average":"36.74","LatestPrice":"36.85","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"264921","ApplyingDate":"20260618","ApplyingStatus":"B"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6610","CompanyName":"安成生技","PreviousAveragePrice":"26.73","BuyingPrice":"26.6","BuyingQuantity":"6000","SellingPrice":"27","SellingQuantity":"5996","Highest":"27.45","Lowest":"26.4","Average":"26.92","LatestPrice":"27","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"250050","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6618","CompanyName":"永虹先進","PreviousAveragePrice":"18","BuyingPrice":"17.65","BuyingQuantity":"5000","SellingPrice":"18.1","SellingQuantity":"3999","Highest":"19.1","Lowest":"17.6","Average":"18.06","LatestPrice":"18.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1752761","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6621","CompanyName":"華宇藥","PreviousAveragePrice":"11.51","BuyingPrice":"11.35","BuyingQuantity":"3999","SellingPrice":"11.45","SellingQuantity":"10000","Highest":"11.8","Lowest":"11.3","Average":"11.43","LatestPrice":"11.4","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"51720","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6622","CompanyName":"百聿數碼","PreviousAveragePrice":"6.97","BuyingPrice":"6.81","BuyingQuantity":"10000","SellingPrice":"7.12","SellingQuantity":"5000","Highest":"6.99","Lowest":"6.59","Average":"6.86","LatestPrice":"6.94","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"115173","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6634","CompanyName":"欣耀","PreviousAveragePrice":"64.9","BuyingPrice":"62.6","BuyingQuantity":"3000","SellingPrice":"63.4","SellingQuantity":"2980","Highest":"64.6","Lowest":"62.6","Average":"63.55","LatestPrice":"63.4","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"130980","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6638","CompanyName":"沅聖","PreviousAveragePrice":"52.63","BuyingPrice":"50.5","BuyingQuantity":"3000","SellingPrice":"52.9","SellingQuantity":"3000","Highest":"55.2","Lowest":"52.5","Average":"53.83","LatestPrice":"52.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"10422","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6639","CompanyName":"源大環能","PreviousAveragePrice":"6.3","BuyingPrice":"6.26","BuyingQuantity":"4000","SellingPrice":"6.4","SellingQuantity":"3000","Highest":"6.51","Lowest":"6.26","Average":"6.35","LatestPrice":"6.4","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"83057","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6648","CompanyName":"斯其大","PreviousAveragePrice":"16.36","BuyingPrice":"16.5","BuyingQuantity":"10000","SellingPrice":"16.9","SellingQuantity":"4990","Highest":"17.1","Lowest":"16.3","Average":"16.56","LatestPrice":"16.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"67030","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6650","CompanyName":"帝圖","PreviousAveragePrice":"26.41","BuyingPrice":"26","BuyingQuantity":"3000","SellingPrice":"27.25","SellingQuantity":"3000","Highest":"27","Lowest":"26.4","Average":"26.45","LatestPrice":"27","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"9100","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6659","CompanyName":"天明製藥","PreviousAveragePrice":"20.21","BuyingPrice":"19.55","BuyingQuantity":"8000","SellingPrice":"20.45","SellingQuantity":"9997","Highest":"20.45","Lowest":"19.55","Average":"19.79","LatestPrice":"20.45","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"49273","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6665","CompanyName":"康聯生醫","PreviousAveragePrice":"20.02","BuyingPrice":"19.4","BuyingQuantity":"4000","SellingPrice":"20.1","SellingQuantity":"2990","Highest":"20.4","Lowest":"19.4","Average":"19.55","LatestPrice":"20.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"32961","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6673","CompanyName":"和詮","PreviousAveragePrice":"15.9","BuyingPrice":"21.6","BuyingQuantity":"3000","SellingPrice":"22.65","SellingQuantity":"1999","Highest":"23.1","Lowest":"17.4","Average":"20.89","LatestPrice":"22.65","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2470734","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6676","CompanyName":"祥翊","PreviousAveragePrice":"12.86","BuyingPrice":"12.7","BuyingQuantity":"5000","SellingPrice":"12.9","SellingQuantity":"4997","Highest":"13.2","Lowest":"12.55","Average":"12.69","LatestPrice":"12.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"632052","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6677","CompanyName":"瑩碩生技","PreviousAveragePrice":"16.84","BuyingPrice":"16.85","BuyingQuantity":"1000","SellingPrice":"17","SellingQuantity":"17670","Highest":"17.2","Lowest":"16.85","Average":"16.96","LatestPrice":"17","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"86838","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6682","CompanyName":"華旭先進","PreviousAveragePrice":"57.56","BuyingPrice":"60.6","BuyingQuantity":"8950","SellingPrice":"62","SellingQuantity":"3509","Highest":"63.4","Lowest":"58","Average":"60.16","LatestPrice":"62","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2300113","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6696","CompanyName":"仁新","PreviousAveragePrice":"402.1","BuyingPrice":"394","BuyingQuantity":"1700","SellingPrice":"397.5","SellingQuantity":"3907","Highest":"405","Lowest":"393.5","Average":"396.29","LatestPrice":"397.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"339554","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6704","CompanyName":"國璽幹細胞","PreviousAveragePrice":"21.33","BuyingPrice":"21.2","BuyingQuantity":"3000","SellingPrice":"21.95","SellingQuantity":"1911","Highest":"21.95","Lowest":"20.9","Average":"21.27","LatestPrice":"21.95","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"185120","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6705","CompanyName":"振躍精密","PreviousAveragePrice":"90.81","BuyingPrice":"89.2","BuyingQuantity":"3000","SellingPrice":"93","SellingQuantity":"3000","Highest":"93.3","Lowest":"91.7","Average":"92.67","LatestPrice":"93.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"20173","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6707","CompanyName":"富基電通","PreviousAveragePrice":"34.03","BuyingPrice":"33.25","BuyingQuantity":"2000","SellingPrice":"34.35","SellingQuantity":"2980","Highest":"34.7","Lowest":"33.05","Average":"33.91","LatestPrice":"34.35","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"90813","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6709","CompanyName":"昱厚生技","PreviousAveragePrice":"24.96","BuyingPrice":"24.55","BuyingQuantity":"3000","SellingPrice":"24.9","SellingQuantity":"6000","Highest":"25","Lowest":"23.85","Average":"24.51","LatestPrice":"24.5","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"90001","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6723","CompanyName":"傑智環境","PreviousAveragePrice":"36.64","BuyingPrice":"36.6","BuyingQuantity":"3000","SellingPrice":"37.85","SellingQuantity":"2981","Highest":"37.95","Lowest":"36.15","Average":"37.03","LatestPrice":"37.85","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"35602","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6729","CompanyName":"機光科技","PreviousAveragePrice":"53.58","BuyingPrice":"52","BuyingQuantity":"3000","SellingPrice":"54.3","SellingQuantity":"2975","Highest":"58.9","Lowest":"53","Average":"55.52","LatestPrice":"54.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"138732","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6734","CompanyName":"安盛生","PreviousAveragePrice":"6.89","BuyingPrice":"6.71","BuyingQuantity":"4000","SellingPrice":"7.04","SellingQuantity":"4999","Highest":"7.04","Lowest":"6.65","Average":"6.82","LatestPrice":"7.04","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"32567","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6737","CompanyName":"秀育","PreviousAveragePrice":"29.13","BuyingPrice":"29.1","BuyingQuantity":"3000","SellingPrice":"30.1","SellingQuantity":"4999","Highest":"30.1","Lowest":"29","Average":"29.88","LatestPrice":"30.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"5077","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6738","CompanyName":"鼎恒","PreviousAveragePrice":"64.73","BuyingPrice":"63.8","BuyingQuantity":"3000","SellingPrice":"65.8","SellingQuantity":"6000","Highest":"66.2","Lowest":"63.7","Average":"65.15","LatestPrice":"65.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"110000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6744","CompanyName":"豐技生技","PreviousAveragePrice":"15.2","BuyingPrice":"14.2","BuyingQuantity":"10000","SellingPrice":"14.9","SellingQuantity":"8499","Highest":"15","Lowest":"14.15","Average":"14.32","LatestPrice":"14.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"235274","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6748","CompanyName":"亞果生醫","PreviousAveragePrice":"121.12","BuyingPrice":"119","BuyingQuantity":"5000","SellingPrice":"122","SellingQuantity":"5975","Highest":"127.5","Lowest":"114.5","Average":"119.96","LatestPrice":"122","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"553488","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6750","CompanyName":"泰創工程","PreviousAveragePrice":"64.9","BuyingPrice":"65.1","BuyingQuantity":"2500","SellingPrice":"66.3","SellingQuantity":"5000","Highest":"67","Lowest":"64.4","Average":"65.83","LatestPrice":"66.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"271150","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6755","CompanyName":"連鋐科技","PreviousAveragePrice":"16.51","BuyingPrice":"16.4","BuyingQuantity":"9795","SellingPrice":"17.1","SellingQuantity":"4999","Highest":"17.2","Lowest":"16.4","Average":"16.89","LatestPrice":"17.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"35756","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6758","CompanyName":"冠亞","PreviousAveragePrice":"30","BuyingPrice":"28.5","BuyingQuantity":"9000","SellingPrice":"30","SellingQuantity":"8989","Highest":"30","Lowest":"30","Average":"30","LatestPrice":"30","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"11","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6775","CompanyName":"穎台科技","PreviousAveragePrice":"43.93","BuyingPrice":"45.1","BuyingQuantity":"3000","SellingPrice":"45.95","SellingQuantity":"3000","Highest":"47.25","Lowest":"44","Average":"45.52","LatestPrice":"45.25","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"578270","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6780","CompanyName":"學習王","PreviousAveragePrice":"41.02","BuyingPrice":"39.4","BuyingQuantity":"6000","SellingPrice":"41.45","SellingQuantity":"6000","Highest":"0","Lowest":"0","Average":"0","LatestPrice":"0","Buy/Sell":"","SuspendTime":"000000","TransactionVolume":"0","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6784","CompanyName":"天凱科技","PreviousAveragePrice":"21.81","BuyingPrice":"24.8","BuyingQuantity":"3000","SellingPrice":"25.35","SellingQuantity":"1919","Highest":"25.35","Lowest":"21.9","Average":"23.12","LatestPrice":"25.35","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"74385","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6786","CompanyName":"芯測","PreviousAveragePrice":"80.68","BuyingPrice":"78.1","BuyingQuantity":"3000","SellingPrice":"80.3","SellingQuantity":"2999","Highest":"82.4","Lowest":"78","Average":"79.41","LatestPrice":"80.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"353946","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6787","CompanyName":"晶瑞光","PreviousAveragePrice":"34.53","BuyingPrice":"33.7","BuyingQuantity":"3000","SellingPrice":"34.15","SellingQuantity":"3000","Highest":"35.65","Lowest":"33.4","Average":"34.44","LatestPrice":"33.9","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"585402","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6793","CompanyName":"天力離岸","PreviousAveragePrice":"5.08","BuyingPrice":"5.8","BuyingQuantity":"3000","SellingPrice":"6","SellingQuantity":"2958","Highest":"6.23","Lowest":"5.1","Average":"5.77","LatestPrice":"6","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"878972","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6797","CompanyName":"圓點奈米","PreviousAveragePrice":"13.28","BuyingPrice":"12.95","BuyingQuantity":"5000","SellingPrice":"13.55","SellingQuantity":"4984","Highest":"13.6","Lowest":"12.9","Average":"13.13","LatestPrice":"13.55","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"91040","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6798","CompanyName":"展逸","PreviousAveragePrice":"50.17","BuyingPrice":"49.5","BuyingQuantity":"4000","SellingPrice":"50.5","SellingQuantity":"3000","Highest":"50.5","Lowest":"49.5","Average":"50.5","LatestPrice":"50.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"5010","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6808","CompanyName":"三鼎生技","PreviousAveragePrice":"24.38","BuyingPrice":"24.35","BuyingQuantity":"3000","SellingPrice":"24.6","SellingQuantity":"8989","Highest":"24.7","Lowest":"23.8","Average":"24.3","LatestPrice":"24.6","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"225145","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6810","CompanyName":"新穎生醫","PreviousAveragePrice":"27.32","BuyingPrice":"26.4","BuyingQuantity":"6000","SellingPrice":"26.7","SellingQuantity":"1995","Highest":"27.7","Lowest":"26.4","Average":"26.63","LatestPrice":"26.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"118515","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6812","CompanyName":"梭特","PreviousAveragePrice":"67.33","BuyingPrice":"67.5","BuyingQuantity":"6000","SellingPrice":"70.9","SellingQuantity":"3000","Highest":"70.5","Lowest":"67","Average":"67.92","LatestPrice":"67.8","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"161253","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6814","CompanyName":"路迦生醫","PreviousAveragePrice":"24.08","BuyingPrice":"23.55","BuyingQuantity":"3000","SellingPrice":"24.7","SellingQuantity":"3000","Highest":"25.75","Lowest":"24.6","Average":"24.63","LatestPrice":"24.75","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"6034","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6815","CompanyName":"晶鑽生醫","PreviousAveragePrice":"30.54","BuyingPrice":"30","BuyingQuantity":"3000","SellingPrice":"30.35","SellingQuantity":"3000","Highest":"30.65","Lowest":"30","Average":"30.39","LatestPrice":"30.35","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"70800","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6816","CompanyName":"捷智商訊","PreviousAveragePrice":"37.7","BuyingPrice":"35.85","BuyingQuantity":"6000","SellingPrice":"37.7","SellingQuantity":"4949","Highest":"37.7","Lowest":"37.7","Average":"37.7","LatestPrice":"37.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1051","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6817","CompanyName":"溫士頓","PreviousAveragePrice":"60.32","BuyingPrice":"58.9","BuyingQuantity":"3000","SellingPrice":"60.2","SellingQuantity":"2000","Highest":"61","Lowest":"59.8","Average":"60.04","LatestPrice":"60.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"21658","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6818","CompanyName":"連騰","PreviousAveragePrice":"60.25","BuyingPrice":"59","BuyingQuantity":"3000","SellingPrice":"60.9","SellingQuantity":"4000","Highest":"62.5","Lowest":"58.6","Average":"60.1","LatestPrice":"59.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"108943","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6819","CompanyName":"眾智","PreviousAveragePrice":"37.89","BuyingPrice":"37.55","BuyingQuantity":"3000","SellingPrice":"39","SellingQuantity":"4493","Highest":"40.5","Lowest":"37.55","Average":"38.39","LatestPrice":"39","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"113246","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6820","CompanyName":"連訊","PreviousAveragePrice":"290.8","BuyingPrice":"289","BuyingQuantity":"1000","SellingPrice":"291","SellingQuantity":"3998","Highest":"296","Lowest":"271","Average":"280","LatestPrice":"291","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"134188","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6825","CompanyName":"和暢科技","PreviousAveragePrice":"45.6","BuyingPrice":"43.6","BuyingQuantity":"3000","SellingPrice":"44.95","SellingQuantity":"2900","Highest":"46.5","Lowest":"43.4","Average":"44.29","LatestPrice":"44.95","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"63563","ApplyingDate":"20260617","ApplyingStatus":"A"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6826","CompanyName":"和淞","PreviousAveragePrice":"555.72","BuyingPrice":"556","BuyingQuantity":"3500","SellingPrice":"559","SellingQuantity":"1722","Highest":"569","Lowest":"553","Average":"558.24","LatestPrice":"559","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"142551","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6827","CompanyName":"巨生醫","PreviousAveragePrice":"12.52","BuyingPrice":"12.4","BuyingQuantity":"3993","SellingPrice":"12.9","SellingQuantity":"11999","Highest":"13","Lowest":"12.35","Average":"12.66","LatestPrice":"12.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"46008","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6832","CompanyName":"金鼎科","PreviousAveragePrice":"78.16","BuyingPrice":"81","BuyingQuantity":"1490","SellingPrice":"83","SellingQuantity":"2999","Highest":"85","Lowest":"80","Average":"82.26","LatestPrice":"83","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"25760","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6833","CompanyName":"太康精密","PreviousAveragePrice":"23.64","BuyingPrice":"22.6","BuyingQuantity":"3000","SellingPrice":"23","SellingQuantity":"2800","Highest":"23.7","Lowest":"22.8","Average":"23.08","LatestPrice":"23","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"45676","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6839","CompanyName":"開陽能源","PreviousAveragePrice":"12.39","BuyingPrice":"12.2","BuyingQuantity":"6000","SellingPrice":"12.45","SellingQuantity":"5000","Highest":"12.45","Lowest":"12.15","Average":"12.3","LatestPrice":"12.2","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"82512","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6842","CompanyName":"瑞宇","PreviousAveragePrice":"92.35","BuyingPrice":"96.6","BuyingQuantity":"6000","SellingPrice":"97.6","SellingQuantity":"5000","Highest":"105.5","Lowest":"93.5","Average":"97.78","LatestPrice":"97.6","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"510902","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6847","CompanyName":"普瑞博","PreviousAveragePrice":"76.6","BuyingPrice":"72.8","BuyingQuantity":"4897","SellingPrice":"75.7","SellingQuantity":"3000","Highest":"76.7","Lowest":"72.8","Average":"73.57","LatestPrice":"72.8","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"24325","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6848","CompanyName":"拉法醫","PreviousAveragePrice":"20.08","BuyingPrice":"19.95","BuyingQuantity":"3000","SellingPrice":"20.1","SellingQuantity":"3000","Highest":"20.4","Lowest":"19.95","Average":"19.99","LatestPrice":"20.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"11027","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6849","CompanyName":"奇鼎科技","PreviousAveragePrice":"168.42","BuyingPrice":"160.5","BuyingQuantity":"3940","SellingPrice":"161.5","SellingQuantity":"5780","Highest":"173","Lowest":"159.5","Average":"162.7","LatestPrice":"160.5","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"666307","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6850","CompanyName":"光鼎生技","PreviousAveragePrice":"34.25","BuyingPrice":"34.1","BuyingQuantity":"3000","SellingPrice":"35","SellingQuantity":"6000","Highest":"34.95","Lowest":"34","Average":"34.58","LatestPrice":"34.5","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"43130","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6857","CompanyName":"宏碁智醫","PreviousAveragePrice":"93.52","BuyingPrice":"92.5","BuyingQuantity":"3000","SellingPrice":"94.3","SellingQuantity":"2974","Highest":"94.5","Lowest":"92.5","Average":"93.4","LatestPrice":"94.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3297","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6858","CompanyName":"愛比科技","PreviousAveragePrice":"23.28","BuyingPrice":"22.9","BuyingQuantity":"3000","SellingPrice":"23.4","SellingQuantity":"1980","Highest":"23.4","Lowest":"23","Average":"23.07","LatestPrice":"23","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"6020","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6864","CompanyName":"元樟生技","PreviousAveragePrice":"47.06","BuyingPrice":"46.15","BuyingQuantity":"3000","SellingPrice":"47.5","SellingQuantity":"2995","Highest":"47.65","Lowest":"46.1","Average":"46.87","LatestPrice":"47.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"7290","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6867","CompanyName":"坦德科技","PreviousAveragePrice":"20.03","BuyingPrice":"19.9","BuyingQuantity":"5000","SellingPrice":"20.5","SellingQuantity":"6998","Highest":"20.5","Lowest":"19.9","Average":"20.5","LatestPrice":"20.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1004","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6868","CompanyName":"采威國際","PreviousAveragePrice":"28.13","BuyingPrice":"27.4","BuyingQuantity":"3000","SellingPrice":"28.4","SellingQuantity":"3000","Highest":"28.5","Lowest":"27.2","Average":"27.67","LatestPrice":"27.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"30927","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6876","CompanyName":"朗齊生醫*","PreviousAveragePrice":"16.21","BuyingPrice":"16.05","BuyingQuantity":"5000","SellingPrice":"16.7","SellingQuantity":"9998","Highest":"17.35","Lowest":"15.95","Average":"16.61","LatestPrice":"16.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"189428","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6878","CompanyName":"歐付寶","PreviousAveragePrice":"9.67","BuyingPrice":"9.63","BuyingQuantity":"5000","SellingPrice":"9.87","SellingQuantity":"5000","Highest":"9.7","Lowest":"9.65","Average":"9.67","LatestPrice":"9.65","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"20000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6879","CompanyName":"大江基因","PreviousAveragePrice":"35.36","BuyingPrice":"35.2","BuyingQuantity":"3000","SellingPrice":"37","SellingQuantity":"5980","Highest":"37","Lowest":"37","Average":"37","LatestPrice":"37","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"20","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6882","CompanyName":"甲尚","PreviousAveragePrice":"17.64","BuyingPrice":"17.4","BuyingQuantity":"5000","SellingPrice":"18.1","SellingQuantity":"4997","Highest":"18.2","Lowest":"17.3","Average":"17.84","LatestPrice":"18.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"55220","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6883","CompanyName":"微電能源","PreviousAveragePrice":"8.85","BuyingPrice":"11.9","BuyingQuantity":"5000","SellingPrice":"12.35","SellingQuantity":"9995","Highest":"12.35","Lowest":"8.73","Average":"10.26","LatestPrice":"12.35","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"628410","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6886","CompanyName":"遠東生技","PreviousAveragePrice":"46.15","BuyingPrice":"45.7","BuyingQuantity":"2982","SellingPrice":"46.9","SellingQuantity":"3000","Highest":"46.95","Lowest":"45.65","Average":"45.82","LatestPrice":"45.7","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"6370","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6891","CompanyName":"樂迦再生","PreviousAveragePrice":"43.8","BuyingPrice":"49.85","BuyingQuantity":"3000","SellingPrice":"51","SellingQuantity":"8790","Highest":"52.7","Lowest":"45.55","Average":"49.13","LatestPrice":"51","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"922705","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6892","CompanyName":"台寶生醫","PreviousAveragePrice":"25.44","BuyingPrice":"27.65","BuyingQuantity":"1500","SellingPrice":"27.8","SellingQuantity":"1997","Highest":"27.8","Lowest":"25.35","Average":"26.33","LatestPrice":"27.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"188721","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6898","CompanyName":"程曦資訊","PreviousAveragePrice":"96.48","BuyingPrice":"95.5","BuyingQuantity":"1000","SellingPrice":"96.5","SellingQuantity":"6000","Highest":"96.9","Lowest":"95.5","Average":"96.27","LatestPrice":"96.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"218344","ApplyingDate":"20260612","ApplyingStatus":"B"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6911","CompanyName":"群運","PreviousAveragePrice":"31.67","BuyingPrice":"31.65","BuyingQuantity":"2521","SellingPrice":"32.05","SellingQuantity":"3000","Highest":"31.75","Lowest":"31.6","Average":"31.7","LatestPrice":"31.65","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"4979","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6912","CompanyName":"益鈞環科*","PreviousAveragePrice":"12.6","BuyingPrice":"11.85","BuyingQuantity":"5000","SellingPrice":"12.35","SellingQuantity":"10000","Highest":"12.8","Lowest":"11.8","Average":"12.08","LatestPrice":"11.95","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"284355","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6915","CompanyName":"美強光","PreviousAveragePrice":"47.32","BuyingPrice":"58.5","BuyingQuantity":"3000","SellingPrice":"60.9","SellingQuantity":"4499","Highest":"60.9","Lowest":"49.45","Average":"53.54","LatestPrice":"60.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"149451","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6917","CompanyName":"竟天","PreviousAveragePrice":"32.04","BuyingPrice":"32.4","BuyingQuantity":"3000","SellingPrice":"32.75","SellingQuantity":"3000","Highest":"33.3","Lowest":"31.85","Average":"32.6","LatestPrice":"32.55","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"397779","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6920","CompanyName":"恆勁科技","PreviousAveragePrice":"111.55","BuyingPrice":"111.5","BuyingQuantity":"89044","SellingPrice":"112.5","SellingQuantity":"1660","Highest":"116.5","Lowest":"107.5","Average":"112.31","LatestPrice":"112","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3042451","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6926","CompanyName":"聖安生醫","PreviousAveragePrice":"63.06","BuyingPrice":"61","BuyingQuantity":"3000","SellingPrice":"63.5","SellingQuantity":"3000","Highest":"64.7","Lowest":"61.8","Average":"62.31","LatestPrice":"63.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"33453","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6927","CompanyName":"聯合聚晶","PreviousAveragePrice":"63.59","BuyingPrice":"64.8","BuyingQuantity":"3000","SellingPrice":"65.7","SellingQuantity":"3000","Highest":"65.6","Lowest":"63.2","Average":"64.44","LatestPrice":"65.4","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"159508","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6932","CompanyName":"水星生醫*","PreviousAveragePrice":"6.44","BuyingPrice":"6.27","BuyingQuantity":"4930","SellingPrice":"6.43","SellingQuantity":"3999","Highest":"6.57","Lowest":"6.27","Average":"6.35","LatestPrice":"6.43","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"323918","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6935","CompanyName":"王子製藥","PreviousAveragePrice":"29.89","BuyingPrice":"28.6","BuyingQuantity":"3000","SellingPrice":"29.8","SellingQuantity":"5995","Highest":"30.8","Lowest":"28.5","Average":"29.66","LatestPrice":"29.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"49015","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6938","CompanyName":"藍新資訊","PreviousAveragePrice":"99.61","BuyingPrice":"96.2","BuyingQuantity":"3000","SellingPrice":"100","SellingQuantity":"3000","Highest":"99.4","Lowest":"96","Average":"96.87","LatestPrice":"97","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"68741","ApplyingDate":"20260609","ApplyingStatus":"A"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6939","CompanyName":"啟弘生技","PreviousAveragePrice":"19.79","BuyingPrice":"19.7","BuyingQuantity":"5000","SellingPrice":"20.5","SellingQuantity":"5000","Highest":"20.5","Lowest":"20.5","Average":"20.5","LatestPrice":"20.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6940","CompanyName":"格斯科技*","PreviousAveragePrice":"27.47","BuyingPrice":"27.9","BuyingQuantity":"8750","SellingPrice":"28.15","SellingQuantity":"6947","Highest":"29.2","Lowest":"27.9","Average":"28.43","LatestPrice":"28.15","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2577175","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6946","CompanyName":"三地能源","PreviousAveragePrice":"10.99","BuyingPrice":"10.25","BuyingQuantity":"9998","SellingPrice":"10.65","SellingQuantity":"9999","Highest":"11.15","Lowest":"10.25","Average":"10.61","LatestPrice":"10.25","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"121730","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6947","CompanyName":"台鎔科技","PreviousAveragePrice":"90.98","BuyingPrice":"91.5","BuyingQuantity":"3000","SellingPrice":"0","SellingQuantity":"0","Highest":"96.6","Lowest":"90","Average":"91.25","LatestPrice":"94.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"992271","ApplyingDate":"20260505","ApplyingStatus":"e"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6959","CompanyName":"兆捷科技","PreviousAveragePrice":"143.46","BuyingPrice":"141.5","BuyingQuantity":"2000","SellingPrice":"142.5","SellingQuantity":"3489","Highest":"145.5","Lowest":"141","Average":"142.73","LatestPrice":"142.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"350603","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6963","CompanyName":"品元","PreviousAveragePrice":"27.5","BuyingPrice":"26.1","BuyingQuantity":"3000","SellingPrice":"27.35","SellingQuantity":"3000","Highest":"0","Lowest":"0","Average":"0","LatestPrice":"0","Buy/Sell":"","SuspendTime":"000000","TransactionVolume":"0","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6972","CompanyName":"博瑞達應材","PreviousAveragePrice":"23.78","BuyingPrice":"22.85","BuyingQuantity":"2000","SellingPrice":"23.95","SellingQuantity":"1980","Highest":"24","Lowest":"22.85","Average":"23.41","LatestPrice":"23.95","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2030","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6973","CompanyName":"永立榮","PreviousAveragePrice":"32.07","BuyingPrice":"33.05","BuyingQuantity":"3000","SellingPrice":"33.8","SellingQuantity":"7990","Highest":"33.95","Lowest":"32.9","Average":"33.4","LatestPrice":"33.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"79580","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6976","CompanyName":"育世博-KY","PreviousAveragePrice":"12.17","BuyingPrice":"12.95","BuyingQuantity":"15000","SellingPrice":"13.45","SellingQuantity":"10000","Highest":"14.3","Lowest":"12.2","Average":"13.29","LatestPrice":"13.05","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2368959","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6977","CompanyName":"聯純","PreviousAveragePrice":"278.12","BuyingPrice":"288.5","BuyingQuantity":"2000","SellingPrice":"293.5","SellingQuantity":"1609","Highest":"296","Lowest":"278","Average":"288.46","LatestPrice":"293.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"52949","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6979","CompanyName":"勝釩","PreviousAveragePrice":"179.25","BuyingPrice":"187.5","BuyingQuantity":"2000","SellingPrice":"194","SellingQuantity":"4000","Highest":"190","Lowest":"178.5","Average":"184.76","LatestPrice":"190","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"25881","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6980","CompanyName":"鐳洋科技","PreviousAveragePrice":"151.19","BuyingPrice":"145.5","BuyingQuantity":"2000","SellingPrice":"148","SellingQuantity":"6000","Highest":"153","Lowest":"145","Average":"146.69","LatestPrice":"146","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"186694","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6984","CompanyName":"ACpay","PreviousAveragePrice":"18.77","BuyingPrice":"18.55","BuyingQuantity":"5000","SellingPrice":"19.45","SellingQuantity":"4000","Highest":"19.45","Lowest":"18.55","Average":"19.21","LatestPrice":"19.45","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3200","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6986","CompanyName":"和迅","PreviousAveragePrice":"56.19","BuyingPrice":"55.3","BuyingQuantity":"6000","SellingPrice":"55.9","SellingQuantity":"2950","Highest":"56.8","Lowest":"54.8","Average":"55.83","LatestPrice":"55.5","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"132846","ApplyingDate":"20260430","ApplyingStatus":"E"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6987","CompanyName":"寶晶能源*","PreviousAveragePrice":"19.94","BuyingPrice":"19.9","BuyingQuantity":"10000","SellingPrice":"20.1","SellingQuantity":"11000","Highest":"20.1","Lowest":"19.85","Average":"19.98","LatestPrice":"20","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"97101","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6990","CompanyName":"華鉬","PreviousAveragePrice":"190.35","BuyingPrice":"186","BuyingQuantity":"2000","SellingPrice":"190","SellingQuantity":"2000","Highest":"203","Lowest":"180","Average":"187.41","LatestPrice":"190.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"963071","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6995","CompanyName":"野獸國","PreviousAveragePrice":"46.15","BuyingPrice":"46","BuyingQuantity":"1450","SellingPrice":"46.5","SellingQuantity":"2999","Highest":"46.7","Lowest":"45.75","Average":"46.21","LatestPrice":"46.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"28669","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"6999","CompanyName":"瀚醫生技","PreviousAveragePrice":"29.74","BuyingPrice":"29.5","BuyingQuantity":"3000","SellingPrice":"30.85","SellingQuantity":"3000","Highest":"30","Lowest":"30","Average":"30","LatestPrice":"30","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"4000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7415","CompanyName":"元澄半導體","PreviousAveragePrice":"798.29","BuyingPrice":"721","BuyingQuantity":"3000","SellingPrice":"752","SellingQuantity":"5000","Highest":"822","Lowest":"720","Average":"765.25","LatestPrice":"743","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"466165","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7419","CompanyName":"達勝","PreviousAveragePrice":"68.77","BuyingPrice":"89.9","BuyingQuantity":"6000","SellingPrice":"93","SellingQuantity":"4999","Highest":"98.3","Lowest":"76.1","Average":"86.49","LatestPrice":"93","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1249763","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7427","CompanyName":"華上生醫","PreviousAveragePrice":"39.99","BuyingPrice":"39.9","BuyingQuantity":"3000","SellingPrice":"40.2","SellingQuantity":"4999","Highest":"41.1","Lowest":"37.05","Average":"39.94","LatestPrice":"40.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"892365","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7443","CompanyName":"凡事康","PreviousAveragePrice":"9.6","BuyingPrice":"9.13","BuyingQuantity":"5000","SellingPrice":"9.6","SellingQuantity":"5000","Highest":"9.6","Lowest":"9.6","Average":"9.6","LatestPrice":"9.6","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7455","CompanyName":"樺緯物聯","PreviousAveragePrice":"56","BuyingPrice":"55.2","BuyingQuantity":"6000","SellingPrice":"56.1","SellingQuantity":"2995","Highest":"56.1","Lowest":"56","Average":"56","LatestPrice":"56.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3333","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7507","CompanyName":"環拓科技","PreviousAveragePrice":"23.08","BuyingPrice":"21.9","BuyingQuantity":"3000","SellingPrice":"22.05","SellingQuantity":"3000","Highest":"22.1","Lowest":"20.55","Average":"21.29","LatestPrice":"21.9","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"91610","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7516","CompanyName":"清淨海","PreviousAveragePrice":"10.43","BuyingPrice":"9.25","BuyingQuantity":"5000","SellingPrice":"9.68","SellingQuantity":"3792","Highest":"10.15","Lowest":"9.2","Average":"9.46","LatestPrice":"9.68","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"154785","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7530","CompanyName":"鋒魁科技","PreviousAveragePrice":"40.29","BuyingPrice":"41.75","BuyingQuantity":"6000","SellingPrice":"42.15","SellingQuantity":"8000","Highest":"43.15","Lowest":"40.3","Average":"41.58","LatestPrice":"41.75","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"615484","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7551","CompanyName":"知識科技","PreviousAveragePrice":"13.54","BuyingPrice":"13.3","BuyingQuantity":"6000","SellingPrice":"14","SellingQuantity":"9900","Highest":"14","Lowest":"13.2","Average":"13.58","LatestPrice":"14","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"41240","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7558","CompanyName":"群利科技","PreviousAveragePrice":"20.76","BuyingPrice":"20","BuyingQuantity":"3000","SellingPrice":"20.6","SellingQuantity":"5998","Highest":"20.9","Lowest":"19.9","Average":"20.18","LatestPrice":"20.6","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"18330","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7561","CompanyName":"光晟生技","PreviousAveragePrice":"18.48","BuyingPrice":"19","BuyingQuantity":"10000","SellingPrice":"20","SellingQuantity":"5000","Highest":"20.5","Lowest":"18.1","Average":"19.21","LatestPrice":"20","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"109381","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7562","CompanyName":"博來科技","PreviousAveragePrice":"60.42","BuyingPrice":"59.8","BuyingQuantity":"2972","SellingPrice":"60.3","SellingQuantity":"2950","Highest":"61.2","Lowest":"59.8","Average":"60.34","LatestPrice":"60.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"24761","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7566","CompanyName":"亞果遊艇","PreviousAveragePrice":"12.65","BuyingPrice":"12.4","BuyingQuantity":"10000","SellingPrice":"12.55","SellingQuantity":"14946","Highest":"12.65","Lowest":"12.35","Average":"12.5","LatestPrice":"12.55","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"257828","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7575","CompanyName":"安美得","PreviousAveragePrice":"18.49","BuyingPrice":"18.25","BuyingQuantity":"1000","SellingPrice":"18.75","SellingQuantity":"5000","Highest":"18.75","Lowest":"18.25","Average":"18.25","LatestPrice":"18.75","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"4001","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7578","CompanyName":"利百景","PreviousAveragePrice":"30.39","BuyingPrice":"30.35","BuyingQuantity":"3000","SellingPrice":"31","SellingQuantity":"5999","Highest":"31.15","Lowest":"30.2","Average":"30.59","LatestPrice":"31","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"41086","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7583","CompanyName":"國際海洋","PreviousAveragePrice":"48.39","BuyingPrice":"44.65","BuyingQuantity":"3000","SellingPrice":"46.7","SellingQuantity":"2780","Highest":"47.25","Lowest":"44.65","Average":"45.93","LatestPrice":"45.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"21413","ApplyingDate":"20260327","ApplyingStatus":"A"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7590","CompanyName":"怡和國際","PreviousAveragePrice":"21.62","BuyingPrice":"22.6","BuyingQuantity":"3000","SellingPrice":"23.1","SellingQuantity":"9690","Highest":"23.1","Lowest":"21.4","Average":"22.22","LatestPrice":"23.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"504430","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7595","CompanyName":"世基生醫","PreviousAveragePrice":"7.98","BuyingPrice":"7.37","BuyingQuantity":"5000","SellingPrice":"7.7","SellingQuantity":"5000","Highest":"8.2","Lowest":"7.51","Average":"7.69","LatestPrice":"7.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"58670","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7607","CompanyName":"通用幹細胞*","PreviousAveragePrice":"13.99","BuyingPrice":"13.75","BuyingQuantity":"4000","SellingPrice":"14.25","SellingQuantity":"5000","Highest":"13.9","Lowest":"13.75","Average":"13.87","LatestPrice":"13.75","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"12000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7669","CompanyName":"碩正科技","PreviousAveragePrice":"724.45","BuyingPrice":"749","BuyingQuantity":"5000","SellingPrice":"753","SellingQuantity":"3960","Highest":"768","Lowest":"730","Average":"748.29","LatestPrice":"753","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"282169","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7689","CompanyName":"大鵬科CLMX","PreviousAveragePrice":"244.83","BuyingPrice":"242","BuyingQuantity":"3000","SellingPrice":"250","SellingQuantity":"3665","Highest":"253","Lowest":"242","Average":"246.41","LatestPrice":"250","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"61179","ApplyingDate":"20260520","ApplyingStatus":"b"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7702","CompanyName":"前端風電","PreviousAveragePrice":"19.8","BuyingPrice":"19.8","BuyingQuantity":"5000","SellingPrice":"20.5","SellingQuantity":"3000","Highest":"19.8","Lowest":"19.8","Average":"19.8","LatestPrice":"19.8","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"3005","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7706","CompanyName":"宏碁創達","PreviousAveragePrice":"36.25","BuyingPrice":"37","BuyingQuantity":"3000","SellingPrice":"38.15","SellingQuantity":"3000","Highest":"37.85","Lowest":"37.85","Average":"37.85","LatestPrice":"37.85","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2991","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7707","CompanyName":"益芯科","PreviousAveragePrice":"138.18","BuyingPrice":"147","BuyingQuantity":"2000","SellingPrice":"149","SellingQuantity":"1998","Highest":"152","Lowest":"140","Average":"146.62","LatestPrice":"149","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"204261","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7710","CompanyName":"東擎科技","PreviousAveragePrice":"264.79","BuyingPrice":"260","BuyingQuantity":"2000","SellingPrice":"265","SellingQuantity":"2000","Highest":"266","Lowest":"257","Average":"259.11","LatestPrice":"260","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"20259","ApplyingDate":"20260605","ApplyingStatus":"a"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7719","CompanyName":"碳基","PreviousAveragePrice":"39.51","BuyingPrice":"42.35","BuyingQuantity":"3000","SellingPrice":"42.65","SellingQuantity":"5956","Highest":"43.65","Lowest":"40.1","Average":"42.12","LatestPrice":"42.65","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1278675","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7724","CompanyName":"諾亞克","PreviousAveragePrice":"19.37","BuyingPrice":"18.85","BuyingQuantity":"5000","SellingPrice":"19.45","SellingQuantity":"4000","Highest":"19.45","Lowest":"19.45","Average":"19.45","LatestPrice":"19.45","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1000","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7725","CompanyName":"列特博","PreviousAveragePrice":"22.6","BuyingPrice":"21.5","BuyingQuantity":"3000","SellingPrice":"22.4","SellingQuantity":"3000","Highest":"23","Lowest":"21.85","Average":"22.16","LatestPrice":"22","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"7269","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7726","CompanyName":"暄達","PreviousAveragePrice":"32.4","BuyingPrice":"30.95","BuyingQuantity":"3000","SellingPrice":"32.4","SellingQuantity":"2990","Highest":"32.4","Lowest":"32.4","Average":"32.4","LatestPrice":"32.4","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"10","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7729","CompanyName":"仲恩生醫","PreviousAveragePrice":"82.81","BuyingPrice":"80.3","BuyingQuantity":"4000","SellingPrice":"82.4","SellingQuantity":"4999","Highest":"91","Lowest":"80.1","Average":"86.24","LatestPrice":"80.3","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"1062202","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7731","CompanyName":"火星生技*","PreviousAveragePrice":"5.57","BuyingPrice":"5.6","BuyingQuantity":"23000","SellingPrice":"5.66","SellingQuantity":"10800","Highest":"5.92","Lowest":"5.54","Average":"5.62","LatestPrice":"5.66","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1412828","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7735","CompanyName":"台智雲","PreviousAveragePrice":"210.81","BuyingPrice":"209","BuyingQuantity":"3898","SellingPrice":"211.5","SellingQuantity":"2000","Highest":"213","Lowest":"208.5","Average":"209.86","LatestPrice":"209","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"28753","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7737","CompanyName":"凱鈿","PreviousAveragePrice":"41.84","BuyingPrice":"41.4","BuyingQuantity":"3000","SellingPrice":"43.2","SellingQuantity":"3000","Highest":"43","Lowest":"41.1","Average":"42.34","LatestPrice":"42.5","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"23350","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7742","CompanyName":"天弘化","PreviousAveragePrice":"148.01","BuyingPrice":"160.5","BuyingQuantity":"3000","SellingPrice":"163","SellingQuantity":"5000","Highest":"165","Lowest":"150.5","Average":"158.66","LatestPrice":"163","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"949984","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7745","CompanyName":"紅陽","PreviousAveragePrice":"16.95","BuyingPrice":"16.4","BuyingQuantity":"8855","SellingPrice":"17.15","SellingQuantity":"5000","Highest":"17","Lowest":"16.4","Average":"16.62","LatestPrice":"16.5","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"3145","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7748","CompanyName":"鑫囍創業","PreviousAveragePrice":"19.33","BuyingPrice":"18.85","BuyingQuantity":"10000","SellingPrice":"19.8","SellingQuantity":"8998","Highest":"19.8","Lowest":"19.8","Average":"19.8","LatestPrice":"19.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1002","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7752","CompanyName":"世紀樺欣","PreviousAveragePrice":"35.78","BuyingPrice":"35.75","BuyingQuantity":"3000","SellingPrice":"36.45","SellingQuantity":"3000","Highest":"36.8","Lowest":"35.05","Average":"35.54","LatestPrice":"36.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"110026","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7754","CompanyName":"安基生技","PreviousAveragePrice":"58.99","BuyingPrice":"59","BuyingQuantity":"3000","SellingPrice":"59.7","SellingQuantity":"2990","Highest":"60.2","Lowest":"58.4","Average":"59.4","LatestPrice":"59.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"239790","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7756","CompanyName":"多那之","PreviousAveragePrice":"36.77","BuyingPrice":"36.4","BuyingQuantity":"6000","SellingPrice":"38.3","SellingQuantity":"5980","Highest":"38.35","Lowest":"36.45","Average":"36.95","LatestPrice":"38.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"4080","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7758","CompanyName":"睿騰能源","PreviousAveragePrice":"47.82","BuyingPrice":"46.85","BuyingQuantity":"3000","SellingPrice":"48.35","SellingQuantity":"3000","Highest":"49.2","Lowest":"47.45","Average":"48.26","LatestPrice":"48.35","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"32401","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7759","CompanyName":"視航生醫","PreviousAveragePrice":"28.84","BuyingPrice":"28.25","BuyingQuantity":"1349","SellingPrice":"29.05","SellingQuantity":"4989","Highest":"29.45","Lowest":"28.1","Average":"28.82","LatestPrice":"28.25","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"27376","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7761","CompanyName":"三大未來","PreviousAveragePrice":"39.81","BuyingPrice":"38.55","BuyingQuantity":"3000","SellingPrice":"40.15","SellingQuantity":"3000","Highest":"41.15","Lowest":"39.05","Average":"40.1","LatestPrice":"40.15","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"311069","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7762","CompanyName":"吉晟生","PreviousAveragePrice":"50.04","BuyingPrice":"49.85","BuyingQuantity":"5000","SellingPrice":"50.2","SellingQuantity":"5000","Highest":"50.7","Lowest":"49.75","Average":"50.1","LatestPrice":"50.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"27381","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7763","CompanyName":"崇舜","PreviousAveragePrice":"186.98","BuyingPrice":"190","BuyingQuantity":"1790","SellingPrice":"192","SellingQuantity":"5000","Highest":"193.5","Lowest":"188","Average":"190.25","LatestPrice":"190","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"72808","ApplyingDate":"20260608","ApplyingStatus":"b"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7764","CompanyName":"聖州","PreviousAveragePrice":"12.59","BuyingPrice":"12.45","BuyingQuantity":"10000","SellingPrice":"12.8","SellingQuantity":"9818","Highest":"12.9","Lowest":"12.4","Average":"12.57","LatestPrice":"12.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"60998","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7771","CompanyName":"綠基","PreviousAveragePrice":"50.52","BuyingPrice":"50.5","BuyingQuantity":"3000","SellingPrice":"52.5","SellingQuantity":"3000","Highest":"52","Lowest":"50.4","Average":"50.9","LatestPrice":"52","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3563","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7773","CompanyName":"富禾生醫","PreviousAveragePrice":"28.41","BuyingPrice":"28","BuyingQuantity":"3000","SellingPrice":"28.6","SellingQuantity":"3000","Highest":"29","Lowest":"27.3","Average":"28.08","LatestPrice":"28.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"59100","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7776","CompanyName":"奧孟亞","PreviousAveragePrice":"23.54","BuyingPrice":"24","BuyingQuantity":"3000","SellingPrice":"24.9","SellingQuantity":"2992","Highest":"25.05","Lowest":"23.6","Average":"23.92","LatestPrice":"24.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"45998","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7779","CompanyName":"鍇睿國際","PreviousAveragePrice":"12.65","BuyingPrice":"12.7","BuyingQuantity":"3950","SellingPrice":"13.25","SellingQuantity":"5000","Highest":"13","Lowest":"12.65","Average":"12.93","LatestPrice":"12.7","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"15060","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7781","CompanyName":"昕力資*","PreviousAveragePrice":"29.03","BuyingPrice":"28.9","BuyingQuantity":"13000","SellingPrice":"29.15","SellingQuantity":"12930","Highest":"29.6","Lowest":"28.85","Average":"29.03","LatestPrice":"29.15","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3068286","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7783","CompanyName":"佳運","PreviousAveragePrice":"84.93","BuyingPrice":"85.5","BuyingQuantity":"1000","SellingPrice":"86.9","SellingQuantity":"3000","Highest":"87.2","Lowest":"84","Average":"85.95","LatestPrice":"86.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"50974","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7784","CompanyName":"安邦生技*","PreviousAveragePrice":"11.49","BuyingPrice":"11.4","BuyingQuantity":"7000","SellingPrice":"11.6","SellingQuantity":"9986","Highest":"12","Lowest":"11","Average":"11.46","LatestPrice":"11.4","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"791556","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7785","CompanyName":"北祥科服","PreviousAveragePrice":"33.98","BuyingPrice":"28.5","BuyingQuantity":"3000","SellingPrice":"29.75","SellingQuantity":"5995","Highest":"33","Lowest":"28.5","Average":"29.97","LatestPrice":"29.75","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"75676","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7789","CompanyName":"開展","PreviousAveragePrice":"37.23","BuyingPrice":"38.95","BuyingQuantity":"6000","SellingPrice":"40.75","SellingQuantity":"2600","Highest":"42.1","Lowest":"40","Average":"40.64","LatestPrice":"40.75","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"19300","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7790","CompanyName":"思必瑞特","PreviousAveragePrice":"48.48","BuyingPrice":"49.3","BuyingQuantity":"2711","SellingPrice":"50.5","SellingQuantity":"2971","Highest":"50.5","Lowest":"48","Average":"49.09","LatestPrice":"50.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"9429","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7796","CompanyName":"擷發科","PreviousAveragePrice":"91.22","BuyingPrice":"91.1","BuyingQuantity":"3000","SellingPrice":"91.8","SellingQuantity":"5993","Highest":"91.8","Lowest":"90.3","Average":"91.06","LatestPrice":"91.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"335333","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7797","CompanyName":"Q Burger","PreviousAveragePrice":"61.94","BuyingPrice":"60.4","BuyingQuantity":"3000","SellingPrice":"63.1","SellingQuantity":"2963","Highest":"63.5","Lowest":"60.8","Average":"60.83","LatestPrice":"63.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"3038","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7798","CompanyName":"將捷","PreviousAveragePrice":"16.89","BuyingPrice":"16.15","BuyingQuantity":"10000","SellingPrice":"16.6","SellingQuantity":"10000","Highest":"17.3","Lowest":"15.9","Average":"16.43","LatestPrice":"16.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"121590","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7801","CompanyName":"華芸科技","PreviousAveragePrice":"134.81","BuyingPrice":"133","BuyingQuantity":"2000","SellingPrice":"135","SellingQuantity":"1999","Highest":"140","Lowest":"132.5","Average":"134.34","LatestPrice":"135","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"26937","ApplyingDate":"20260609","ApplyingStatus":"B"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7806","CompanyName":"精華生醫","PreviousAveragePrice":"64.84","BuyingPrice":"62.1","BuyingQuantity":"3000","SellingPrice":"65","SellingQuantity":"2980","Highest":"65","Lowest":"62.7","Average":"62.88","LatestPrice":"65","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"17086","ApplyingDate":"20260616","ApplyingStatus":"B"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7808","CompanyName":"訊聯智藥","PreviousAveragePrice":"36.95","BuyingPrice":"36.25","BuyingQuantity":"3000","SellingPrice":"37.05","SellingQuantity":"3000","Highest":"38","Lowest":"36.25","Average":"36.76","LatestPrice":"36.65","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"46654","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7812","CompanyName":"稜研科技*","PreviousAveragePrice":"81.06","BuyingPrice":"81.5","BuyingQuantity":"3000","SellingPrice":"82.3","SellingQuantity":"4900","Highest":"83","Lowest":"80","Average":"81.82","LatestPrice":"82.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"136049","ApplyingDate":"20260525","ApplyingStatus":"k"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7813","CompanyName":"宇辰系統","PreviousAveragePrice":"138.38","BuyingPrice":"139.5","BuyingQuantity":"6000","SellingPrice":"141","SellingQuantity":"1992","Highest":"143.5","Lowest":"137.5","Average":"139.98","LatestPrice":"141","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"57262","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7814","CompanyName":"海昌生技","PreviousAveragePrice":"35.42","BuyingPrice":"36.6","BuyingQuantity":"6000","SellingPrice":"38.4","SellingQuantity":"1999","Highest":"38.5","Lowest":"35.5","Average":"37.18","LatestPrice":"38.4","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"87571","ApplyingDate":"20260209","ApplyingStatus":"E"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7815","CompanyName":"新特","PreviousAveragePrice":"353.56","BuyingPrice":"404.5","BuyingQuantity":"3000","SellingPrice":"419.5","SellingQuantity":"2996","Highest":"421","Lowest":"350","Average":"393.39","LatestPrice":"419.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"318979","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7816","CompanyName":"來穎","PreviousAveragePrice":"63.98","BuyingPrice":"63.3","BuyingQuantity":"5995","SellingPrice":"64","SellingQuantity":"5000","Highest":"64.2","Lowest":"62.3","Average":"63.66","LatestPrice":"63.3","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"23960","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7824","CompanyName":"智寶","PreviousAveragePrice":"44.05","BuyingPrice":"43.5","BuyingQuantity":"3000","SellingPrice":"44.8","SellingQuantity":"3000","Highest":"44.9","Lowest":"43.55","Average":"43.61","LatestPrice":"44.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2100","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7825","CompanyName":"和亞智慧","PreviousAveragePrice":"94.01","BuyingPrice":"96.7","BuyingQuantity":"4265","SellingPrice":"100","SellingQuantity":"2000","Highest":"99.9","Lowest":"95.2","Average":"98.28","LatestPrice":"97.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"100078","ApplyingDate":"20260521","ApplyingStatus":"B"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7826","CompanyName":"極風雲創","PreviousAveragePrice":"41.95","BuyingPrice":"39.9","BuyingQuantity":"6000","SellingPrice":"41.95","SellingQuantity":"3000","Highest":"0","Lowest":"0","Average":"0","LatestPrice":"0","Buy/Sell":"","SuspendTime":"000000","TransactionVolume":"0","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7829","CompanyName":"思捷優達-KY","PreviousAveragePrice":"39.73","BuyingPrice":"39.4","BuyingQuantity":"5000","SellingPrice":"40.9","SellingQuantity":"3000","Highest":"41.5","Lowest":"38.45","Average":"39.35","LatestPrice":"40.8","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"106527","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7831","CompanyName":"捷博","PreviousAveragePrice":"35.95","BuyingPrice":"34.3","BuyingQuantity":"3000","SellingPrice":"35.95","SellingQuantity":"3000","Highest":"0","Lowest":"0","Average":"0","LatestPrice":"0","Buy/Sell":"","SuspendTime":"000000","TransactionVolume":"0","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7832","CompanyName":"智新生技*","PreviousAveragePrice":"11.38","BuyingPrice":"11.1","BuyingQuantity":"10000","SellingPrice":"11.25","SellingQuantity":"5000","Highest":"11.5","Lowest":"11.1","Average":"11.23","LatestPrice":"11.15","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"189003","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7833","CompanyName":"綠岩能源","PreviousAveragePrice":"24.15","BuyingPrice":"23.15","BuyingQuantity":"3000","SellingPrice":"24.15","SellingQuantity":"3000","Highest":"24.35","Lowest":"23.4","Average":"23.89","LatestPrice":"24.15","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"43726","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7834","CompanyName":"來毅數位","PreviousAveragePrice":"17.6","BuyingPrice":"16.65","BuyingQuantity":"10000","SellingPrice":"17.5","SellingQuantity":"9000","Highest":"17.8","Lowest":"17.1","Average":"17.36","LatestPrice":"17.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"19419","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7836","CompanyName":"智生活","PreviousAveragePrice":"51.1","BuyingPrice":"51","BuyingQuantity":"6000","SellingPrice":"51.4","SellingQuantity":"6000","Highest":"51.2","Lowest":"50.2","Average":"50.83","LatestPrice":"51","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"104673","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7837","CompanyName":"啟新生","PreviousAveragePrice":"93","BuyingPrice":"90","BuyingQuantity":"3000","SellingPrice":"93","SellingQuantity":"3000","Highest":"92.6","Lowest":"90.3","Average":"90.88","LatestPrice":"92.6","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"11022","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7840","CompanyName":"祥圃","PreviousAveragePrice":"36.5","BuyingPrice":"36","BuyingQuantity":"3000","SellingPrice":"37","SellingQuantity":"3000","Highest":"36.5","Lowest":"36.5","Average":"36.5","LatestPrice":"36.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2045","ApplyingDate":"20260511","ApplyingStatus":"A"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7841","CompanyName":"經貿聯網","PreviousAveragePrice":"27.92","BuyingPrice":"27.55","BuyingQuantity":"3000","SellingPrice":"28.1","SellingQuantity":"3000","Highest":"28.1","Lowest":"27.8","Average":"27.95","LatestPrice":"27.8","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"18510","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7843","CompanyName":"英柏得","PreviousAveragePrice":"133.5","BuyingPrice":"133","BuyingQuantity":"2965","SellingPrice":"135","SellingQuantity":"1999","Highest":"137.5","Lowest":"132.5","Average":"134.38","LatestPrice":"135","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"91155","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7846","CompanyName":"德揚","PreviousAveragePrice":"67.65","BuyingPrice":"65.4","BuyingQuantity":"3000","SellingPrice":"67.8","SellingQuantity":"3000","Highest":"68","Lowest":"67.5","Average":"67.73","LatestPrice":"67.5","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"6010","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7847","CompanyName":"豊漁","PreviousAveragePrice":"20","BuyingPrice":"19.9","BuyingQuantity":"10000","SellingPrice":"20.15","SellingQuantity":"2880","Highest":"20.15","Lowest":"20","Average":"20.06","LatestPrice":"20.15","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"19615","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7848","CompanyName":"騏億鑫","PreviousAveragePrice":"415.23","BuyingPrice":"390.5","BuyingQuantity":"2000","SellingPrice":"394.5","SellingQuantity":"2000","Highest":"421","Lowest":"378.5","Average":"392.17","LatestPrice":"394.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"259641","ApplyingDate":"20260512","ApplyingStatus":"A"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7849","CompanyName":"旭誼","PreviousAveragePrice":"164.06","BuyingPrice":"160","BuyingQuantity":"1699","SellingPrice":"167","SellingQuantity":"1870","Highest":"169","Lowest":"160","Average":"164.35","LatestPrice":"167","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"2926","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7850","CompanyName":"寶泰生醫","PreviousAveragePrice":"16","BuyingPrice":"14.95","BuyingQuantity":"10000","SellingPrice":"15.4","SellingQuantity":"5000","Highest":"16.2","Lowest":"15","Average":"15.49","LatestPrice":"15.45","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"295339","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7851","CompanyName":"慧康生技*-KY","PreviousAveragePrice":"33.75","BuyingPrice":"33","BuyingQuantity":"4000","SellingPrice":"34.1","SellingQuantity":"3000","Highest":"34.25","Lowest":"33","Average":"33.14","LatestPrice":"34.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"10030","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7853","CompanyName":"政美應用","PreviousAveragePrice":"330.07","BuyingPrice":"338","BuyingQuantity":"3000","SellingPrice":"340.5","SellingQuantity":"5890","Highest":"358","Lowest":"316","Average":"329.51","LatestPrice":"340.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1568179","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7854","CompanyName":"佐茂","PreviousAveragePrice":"84.83","BuyingPrice":"83.9","BuyingQuantity":"3000","SellingPrice":"86.3","SellingQuantity":"2490","Highest":"88.4","Lowest":"82","Average":"84.38","LatestPrice":"86.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"40477","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7855","CompanyName":"和運租車","PreviousAveragePrice":"101.5","BuyingPrice":"99.1","BuyingQuantity":"3000","SellingPrice":"101.5","SellingQuantity":"1954","Highest":"101.5","Lowest":"99.5","Average":"100.13","LatestPrice":"101.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1461","ApplyingDate":"20260522","ApplyingStatus":"b"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7856","CompanyName":"漢測","PreviousAveragePrice":"3979.84","BuyingPrice":"4135","BuyingQuantity":"3760","SellingPrice":"4165","SellingQuantity":"3915","Highest":"4290","Lowest":"4070","Average":"4192.89","LatestPrice":"4165","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"218508","ApplyingDate":"20260610","ApplyingStatus":"B"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7857","CompanyName":"合水先進","PreviousAveragePrice":"48.92","BuyingPrice":"46.6","BuyingQuantity":"3000","SellingPrice":"48.95","SellingQuantity":"3000","Highest":"48.95","Lowest":"46.6","Average":"47.44","LatestPrice":"46.6","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"19130","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7858","CompanyName":"芝普","PreviousAveragePrice":"168.45","BuyingPrice":"184.5","BuyingQuantity":"3000","SellingPrice":"188","SellingQuantity":"2000","Highest":"190.5","Lowest":"167.5","Average":"177.7","LatestPrice":"184.5","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"165164","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7860","CompanyName":"得生製藥","PreviousAveragePrice":"63","BuyingPrice":"60","BuyingQuantity":"3000","SellingPrice":"63","SellingQuantity":"2980","Highest":"63","Lowest":"63","Average":"63","LatestPrice":"63","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"20","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7861","CompanyName":"貝爾威勒","PreviousAveragePrice":"1233.52","BuyingPrice":"1175","BuyingQuantity":"3000","SellingPrice":"1205","SellingQuantity":"1929","Highest":"1255","Lowest":"1180","Average":"1212.08","LatestPrice":"1205","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"125183","ApplyingDate":"20260526","ApplyingStatus":"a"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7862","CompanyName":"聚泰","PreviousAveragePrice":"29.76","BuyingPrice":"28.9","BuyingQuantity":"3000","SellingPrice":"29.85","SellingQuantity":"3000","Highest":"30.2","Lowest":"28.85","Average":"29.05","LatestPrice":"29","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"32018","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7863","CompanyName":"中科物流","PreviousAveragePrice":"46.58","BuyingPrice":"44.35","BuyingQuantity":"3000","SellingPrice":"46.3","SellingQuantity":"3000","Highest":"46.6","Lowest":"46.5","Average":"46.59","LatestPrice":"46.6","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"148","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7865","CompanyName":"金聯成","PreviousAveragePrice":"56.55","BuyingPrice":"53.7","BuyingQuantity":"3000","SellingPrice":"56.4","SellingQuantity":"3000","Highest":"57.7","Lowest":"52","Average":"54.65","LatestPrice":"54.1","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"138642","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7866","CompanyName":"丹立","PreviousAveragePrice":"211.42","BuyingPrice":"234.5","BuyingQuantity":"2000","SellingPrice":"238.5","SellingQuantity":"1999","Highest":"240","Lowest":"216.5","Average":"228.66","LatestPrice":"238.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"401322","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7867","CompanyName":"特力屋","PreviousAveragePrice":"54.76","BuyingPrice":"54.3","BuyingQuantity":"3000","SellingPrice":"55.2","SellingQuantity":"5999","Highest":"55.2","Lowest":"54.3","Average":"54.82","LatestPrice":"55.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"10546","ApplyingDate":"20260609","ApplyingStatus":"b"},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7868","CompanyName":"聖育","PreviousAveragePrice":"71.04","BuyingPrice":"69.5","BuyingQuantity":"3000","SellingPrice":"73","SellingQuantity":"3000","Highest":"73.2","Lowest":"69.6","Average":"70.83","LatestPrice":"72.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"106808","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7869","CompanyName":"宏于電機","PreviousAveragePrice":"402","BuyingPrice":"386","BuyingQuantity":"2000","SellingPrice":"402.5","SellingQuantity":"3000","Highest":"402","Lowest":"385","Average":"389.42","LatestPrice":"390","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"1658","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7870","CompanyName":"聯剛科技","PreviousAveragePrice":"156.17","BuyingPrice":"152.5","BuyingQuantity":"2000","SellingPrice":"155","SellingQuantity":"2000","Highest":"160.5","Lowest":"153","Average":"155.72","LatestPrice":"155","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"4554","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7871","CompanyName":"安立璽榮-KY","PreviousAveragePrice":"70.66","BuyingPrice":"70.5","BuyingQuantity":"4773","SellingPrice":"71","SellingQuantity":"9610","Highest":"71.1","Lowest":"70.3","Average":"70.7","LatestPrice":"70.5","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"384079","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7872","CompanyName":"登豐","PreviousAveragePrice":"57.04","BuyingPrice":"68","BuyingQuantity":"3000","SellingPrice":"70.2","SellingQuantity":"5000","Highest":"71.2","Lowest":"60.4","Average":"67.76","LatestPrice":"69","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"521799","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7873","CompanyName":"瑞峰","PreviousAveragePrice":"214.13","BuyingPrice":"213.5","BuyingQuantity":"2000","SellingPrice":"215","SellingQuantity":"4978","Highest":"220","Lowest":"210","Average":"212.59","LatestPrice":"215","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"474033","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7875","CompanyName":"安圖斯","PreviousAveragePrice":"136.75","BuyingPrice":"131.5","BuyingQuantity":"3000","SellingPrice":"135.5","SellingQuantity":"2000","Highest":"137.5","Lowest":"131.5","Average":"132.36","LatestPrice":"135.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"16145","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7876","CompanyName":"鼎晉生技","PreviousAveragePrice":"35.82","BuyingPrice":"35.75","BuyingQuantity":"6000","SellingPrice":"36.05","SellingQuantity":"6000","Highest":"36.5","Lowest":"35.8","Average":"36","LatestPrice":"36","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"102608","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7877","CompanyName":"海利普","PreviousAveragePrice":"41.49","BuyingPrice":"41.75","BuyingQuantity":"3000","SellingPrice":"42.15","SellingQuantity":"5940","Highest":"42.35","Lowest":"40.85","Average":"41.87","LatestPrice":"42.15","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"97510","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7878","CompanyName":"藥祇","PreviousAveragePrice":"244.68","BuyingPrice":"241","BuyingQuantity":"2000","SellingPrice":"243.5","SellingQuantity":"6990","Highest":"250","Lowest":"240","Average":"242.89","LatestPrice":"243.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"193782","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7879","CompanyName":"益材科技","PreviousAveragePrice":"101.08","BuyingPrice":"99.6","BuyingQuantity":"3000","SellingPrice":"100.5","SellingQuantity":"11399","Highest":"102.5","Lowest":"99.1","Average":"100.1","LatestPrice":"100.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"175848","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7880","CompanyName":"聖凰","PreviousAveragePrice":"166.37","BuyingPrice":"162.5","BuyingQuantity":"3900","SellingPrice":"164.5","SellingQuantity":"5950","Highest":"166.5","Lowest":"162.5","Average":"164.19","LatestPrice":"164","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"60011","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7881","CompanyName":"科明","PreviousAveragePrice":"96.15","BuyingPrice":"95.2","BuyingQuantity":"3000","SellingPrice":"99.3","SellingQuantity":"3000","Highest":"99.9","Lowest":"95.3","Average":"96.21","LatestPrice":"96.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"4021","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7882","CompanyName":"倍利創投","PreviousAveragePrice":"20","BuyingPrice":"19.7","BuyingQuantity":"8000","SellingPrice":"20","SellingQuantity":"6837","Highest":"20.2","Lowest":"19.7","Average":"19.92","LatestPrice":"20","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"318751","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7883","CompanyName":"饗賓","PreviousAveragePrice":"248.72","BuyingPrice":"247.5","BuyingQuantity":"3000","SellingPrice":"257.5","SellingQuantity":"4992","Highest":"260","Lowest":"247","Average":"248.98","LatestPrice":"257.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"80719","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7885","CompanyName":"宏羚","PreviousAveragePrice":"26.89","BuyingPrice":"26.4","BuyingQuantity":"1000","SellingPrice":"26.6","SellingQuantity":"3000","Highest":"26.7","Lowest":"26.4","Average":"26.53","LatestPrice":"26.4","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"32400","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7886","CompanyName":"科建","PreviousAveragePrice":"150.43","BuyingPrice":"137","BuyingQuantity":"7000","SellingPrice":"144","SellingQuantity":"6000","Highest":"152","Lowest":"135","Average":"141.91","LatestPrice":"142","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"322583","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7887","CompanyName":"宇川精材","PreviousAveragePrice":"180.98","BuyingPrice":"176","BuyingQuantity":"60883","SellingPrice":"178","SellingQuantity":"17760","Highest":"182","Lowest":"176","Average":"178.45","LatestPrice":"178","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"781300","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7888","CompanyName":"麗寶新藥","PreviousAveragePrice":"34.53","BuyingPrice":"32.5","BuyingQuantity":"3000","SellingPrice":"33.4","SellingQuantity":"2985","Highest":"34.65","Lowest":"32.85","Average":"33.34","LatestPrice":"33.4","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"44675","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7889","CompanyName":"騰勢","PreviousAveragePrice":"79.43","BuyingPrice":"78.4","BuyingQuantity":"3000","SellingPrice":"79.2","SellingQuantity":"2899","Highest":"79.9","Lowest":"79.1","Average":"79.23","LatestPrice":"79.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"5314","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7890","CompanyName":"明曜科技","PreviousAveragePrice":"113.22","BuyingPrice":"111","BuyingQuantity":"2000","SellingPrice":"114.5","SellingQuantity":"2000","Highest":"115.5","Lowest":"111","Average":"113.78","LatestPrice":"112","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"15137","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7891","CompanyName":"博研醫藥","PreviousAveragePrice":"24.69","BuyingPrice":"24.5","BuyingQuantity":"1000","SellingPrice":"25.05","SellingQuantity":"3000","Highest":"25.3","Lowest":"24.05","Average":"24.66","LatestPrice":"25.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"19010","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7892","CompanyName":"元鈦科","PreviousAveragePrice":"818.11","BuyingPrice":"806","BuyingQuantity":"1950","SellingPrice":"812","SellingQuantity":"2000","Highest":"840","Lowest":"800","Average":"811.71","LatestPrice":"811","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"110251","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7893","CompanyName":"睿信","PreviousAveragePrice":"196.82","BuyingPrice":"195","BuyingQuantity":"3995","SellingPrice":"201","SellingQuantity":"3900","Highest":"201","Lowest":"195","Average":"200.2","LatestPrice":"195","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"23956","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7895","CompanyName":"元進莊","PreviousAveragePrice":"68.58","BuyingPrice":"68.1","BuyingQuantity":"2999","SellingPrice":"68.7","SellingQuantity":"3000","Highest":"69","Lowest":"68","Average":"68.45","LatestPrice":"68.1","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"46589","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7896","CompanyName":"喬越","PreviousAveragePrice":"210.57","BuyingPrice":"214","BuyingQuantity":"3997","SellingPrice":"218.5","SellingQuantity":"1797","Highest":"218.5","Lowest":"210.5","Average":"215.06","LatestPrice":"214","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"16718","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7897","CompanyName":"禾迅綠電","PreviousAveragePrice":"40.56","BuyingPrice":"39.15","BuyingQuantity":"3000","SellingPrice":"40.9","SellingQuantity":"6000","Highest":"41","Lowest":"39.5","Average":"40.16","LatestPrice":"40","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"8011","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7898","CompanyName":"乾瞻","PreviousAveragePrice":"553.96","BuyingPrice":"549","BuyingQuantity":"2000","SellingPrice":"560","SellingQuantity":"1786","Highest":"586","Lowest":"550","Average":"566.63","LatestPrice":"560","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"144165","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7899","CompanyName":"景美","PreviousAveragePrice":"513.61","BuyingPrice":"529","BuyingQuantity":"6000","SellingPrice":"532","SellingQuantity":"2000","Highest":"561","Lowest":"513","Average":"530.55","LatestPrice":"532","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"328446","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7901","CompanyName":"大大寬頻","PreviousAveragePrice":"73.25","BuyingPrice":"73","BuyingQuantity":"3000","SellingPrice":"74.8","SellingQuantity":"3000","Highest":"75.2","Lowest":"73.2","Average":"74.29","LatestPrice":"74.7","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"39795","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7902","CompanyName":"宇越生醫*","PreviousAveragePrice":"31.94","BuyingPrice":"31.45","BuyingQuantity":"10000","SellingPrice":"32.25","SellingQuantity":"3000","Highest":"32.85","Lowest":"31.35","Average":"31.83","LatestPrice":"32.25","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"121896","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7904","CompanyName":"任開數位","PreviousAveragePrice":"17.55","BuyingPrice":"17.35","BuyingQuantity":"5000","SellingPrice":"18","SellingQuantity":"5000","Highest":"0","Lowest":"0","Average":"0","LatestPrice":"0","Buy/Sell":"","SuspendTime":"000000","TransactionVolume":"0","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7907","CompanyName":"錸恩帕斯","PreviousAveragePrice":"239.97","BuyingPrice":"233.5","BuyingQuantity":"3000","SellingPrice":"241","SellingQuantity":"1880","Highest":"242","Lowest":"230","Average":"237.25","LatestPrice":"241","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"9436","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7909","CompanyName":"鈺祥","PreviousAveragePrice":"661.76","BuyingPrice":"648","BuyingQuantity":"2000","SellingPrice":"657","SellingQuantity":"2000","Highest":"680","Lowest":"638","Average":"657.17","LatestPrice":"652","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"183524","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7911","CompanyName":"阿波羅電力","PreviousAveragePrice":"169.73","BuyingPrice":"174","BuyingQuantity":"5000","SellingPrice":"179.5","SellingQuantity":"4894","Highest":"179.5","Lowest":"170","Average":"176.14","LatestPrice":"179.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"287538","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7912","CompanyName":"新聿科","PreviousAveragePrice":"474.2","BuyingPrice":"478.5","BuyingQuantity":"2000","SellingPrice":"494.5","SellingQuantity":"1999","Highest":"514","Lowest":"473","Average":"490.1","LatestPrice":"494.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"78614","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7913","CompanyName":"通寶半導體","PreviousAveragePrice":"331.22","BuyingPrice":"330","BuyingQuantity":"4567","SellingPrice":"335","SellingQuantity":"4948","Highest":"339.5","Lowest":"325","Average":"331.09","LatestPrice":"330","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"74805","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7915","CompanyName":"廌家","PreviousAveragePrice":"469.28","BuyingPrice":"485","BuyingQuantity":"2000","SellingPrice":"509","SellingQuantity":"3999","Highest":"536","Lowest":"456","Average":"484.99","LatestPrice":"509","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"64711","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7918","CompanyName":"創鉅材料","PreviousAveragePrice":"1390.18","BuyingPrice":"1360","BuyingQuantity":"3800","SellingPrice":"1410","SellingQuantity":"1982","Highest":"1455","Lowest":"1345","Average":"1388.34","LatestPrice":"1410","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"79081","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7919","CompanyName":"禾蒼","PreviousAveragePrice":"54.32","BuyingPrice":"53.3","BuyingQuantity":"6000","SellingPrice":"54.2","SellingQuantity":"6000","Highest":"56.3","Lowest":"52.6","Average":"53.45","LatestPrice":"54.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"68078","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7920","CompanyName":"瀚陽*","PreviousAveragePrice":"13.09","BuyingPrice":"14.2","BuyingQuantity":"5000","SellingPrice":"14.35","SellingQuantity":"9000","Highest":"16.1","Lowest":"13.3","Average":"15.08","LatestPrice":"14.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"6646936","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7921","CompanyName":"台普威","PreviousAveragePrice":"107.93","BuyingPrice":"105","BuyingQuantity":"2453","SellingPrice":"106.5","SellingQuantity":"2660","Highest":"108.5","Lowest":"104","Average":"106.55","LatestPrice":"105","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"23894","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7922","CompanyName":"源點*","PreviousAveragePrice":"107.02","BuyingPrice":"104","BuyingQuantity":"2000","SellingPrice":"108","SellingQuantity":"2000","Highest":"108","Lowest":"104.5","Average":"104.89","LatestPrice":"105","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"21368","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7926","CompanyName":"中華立鼎","PreviousAveragePrice":"668.51","BuyingPrice":"828","BuyingQuantity":"3000","SellingPrice":"845","SellingQuantity":"1348","Highest":"900","Lowest":"703","Average":"783.24","LatestPrice":"845","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"473727","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"7927","CompanyName":"連距電機","PreviousAveragePrice":"223.56","BuyingPrice":"215","BuyingQuantity":"3950","SellingPrice":"226","SellingQuantity":"3898","Highest":"226","Lowest":"215","Average":"217.85","LatestPrice":"226","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"51084","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"8058","CompanyName":"耐特","PreviousAveragePrice":"93.55","BuyingPrice":"92.8","BuyingQuantity":"3000","SellingPrice":"93.5","SellingQuantity":"8000","Highest":"94.1","Lowest":"91.7","Average":"92.67","LatestPrice":"93","Buy/Sell":"S","SuspendTime":"000000","TransactionVolume":"340502","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"8098","CompanyName":"慶康科技","PreviousAveragePrice":"373.44","BuyingPrice":"367","BuyingQuantity":"2000","SellingPrice":"381","SellingQuantity":"1990","Highest":"382","Lowest":"358.5","Average":"368.3","LatestPrice":"381","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"43231","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"8119","CompanyName":"公信","PreviousAveragePrice":"10.07","BuyingPrice":"10","BuyingQuantity":"11000","SellingPrice":"10.3","SellingQuantity":"3800","Highest":"10.3","Lowest":"9.55","Average":"9.91","LatestPrice":"10.3","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"386327","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"8298","CompanyName":"威睿","PreviousAveragePrice":"54.93","BuyingPrice":"52.6","BuyingQuantity":"3000","SellingPrice":"54.6","SellingQuantity":"2994","Highest":"60.5","Lowest":"54","Average":"57.53","LatestPrice":"54.6","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"126998","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"8329","CompanyName":"台視","PreviousAveragePrice":"10.19","BuyingPrice":"10.15","BuyingQuantity":"5000","SellingPrice":"10.5","SellingQuantity":"5000","Highest":"10.6","Lowest":"10.15","Average":"10.42","LatestPrice":"10.4","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"131311","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"8345","CompanyName":"超秦","PreviousAveragePrice":"53.82","BuyingPrice":"52.3","BuyingQuantity":"9000","SellingPrice":"54.4","SellingQuantity":"6000","Highest":"54.7","Lowest":"53.5","Average":"53.97","LatestPrice":"54","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"47036","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"8359","CompanyName":"錢櫃","PreviousAveragePrice":"65.05","BuyingPrice":"64.1","BuyingQuantity":"3000","SellingPrice":"64.9","SellingQuantity":"2884","Highest":"65.5","Lowest":"64.1","Average":"64.76","LatestPrice":"64.9","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"33376","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"8458","CompanyName":"影一","PreviousAveragePrice":"15.13","BuyingPrice":"14.6","BuyingQuantity":"5000","SellingPrice":"15.2","SellingQuantity":"5000","Highest":"15.35","Lowest":"14.75","Average":"14.98","LatestPrice":"15.2","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"30032","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"8999","CompanyName":"台灣積層","PreviousAveragePrice":"38.76","BuyingPrice":"38","BuyingQuantity":"6000","SellingPrice":"40","SellingQuantity":"6000","Highest":"38.5","Lowest":"38.5","Average":"38.5","LatestPrice":"38.5","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"240","ApplyingDate":"","ApplyingStatus":""},
{"Date":"1150622","Time":"163004","SecuritiesCompanyCode":"9957","CompanyName":"燁聯","PreviousAveragePrice":"6.03","BuyingPrice":"6.01","BuyingQuantity":"5000","SellingPrice":"6.18","SellingQuantity":"5000","Highest":"6.2","Lowest":"5.96","Average":"6.05","LatestPrice":"6.19","Buy/Sell":"B","SuspendTime":"000000","TransactionVolume":"397942","ApplyingDate":"","ApplyingStatus":""}]