{"stat":"OK","date":"20251201","title":"114年12月 2345 智邦             各日成交資訊","fields":["日期","成交股數","成交金額","開盤價","最高價","最低價","收盤價","漲跌價差","成交筆數","註記"],"data":[["114/12/01","7,069,203","7,281,765,005","1,035.00","1,060.00","1,000.00","1,020.00","-5.00","8,605",""],["114/12/02","6,741,724","7,077,912,750","1,045.00","1,075.00","1,035.00","1,050.00","+30.00","8,763",""],["114/12/03","6,774,557","6,819,841,677","1,060.00","1,065.00","985.00","986.00","-64.00","19,051",""],["114/12/04","4,742,665","4,618,387,931","989.00","992.00","965.00","965.00","-21.00","15,090",""],["114/12/05","4,700,921","4,587,461,642","974.00","995.00","951.00","990.00","+25.00","9,923",""],["114/12/08","4,168,557","4,115,348,034","994.00","1,005.00","977.00","977.00","-13.00","8,303",""],["114/12/09","10,648,469","10,834,244,503","994.00","1,055.00","991.00","995.00","+18.00","16,793",""],["114/12/10","12,245,842","13,193,120,350","1,045.00","1,090.00","1,045.00","1,090.00","+95.00","24,377",""],["114/12/11","16,597,109","19,253,357,130","1,120.00","1,195.00","1,115.00","1,135.00","+45.00","28,884",""],["114/12/12","5,584,329","6,373,395,570","1,160.00","1,160.00","1,120.00","1,155.00","+20.00","9,521",""],["114/12/15","9,081,714","10,638,471,450","1,100.00","1,215.00","1,095.00","1,210.00","+55.00","15,757",""],["114/12/16","8,153,657","9,478,142,245","1,185.00","1,190.00","1,130.00","1,160.00","-50.00","16,385",""],["114/12/17","6,644,754","7,843,664,980","1,160.00","1,205.00","1,140.00","1,185.00","+25.00","10,097",""],["114/12/18","4,629,909","5,429,810,565","1,165.00","1,185.00","1,155.00","1,180.00","-5.00","6,489",""],["114/12/19","6,311,693","7,439,714,885","1,200.00","1,210.00","1,165.00","1,175.00","-5.00","8,429",""],["114/12/22","4,448,509","5,201,361,690","1,180.00","1,215.00","1,145.00","1,170.00","-5.00","7,879",""],["114/12/23","3,032,302","3,598,565,835","1,175.00","1,205.00","1,170.00","1,185.00","+15.00","5,657",""],["114/12/24","4,707,677","5,677,653,305","1,200.00","1,230.00","1,185.00","1,190.00","+5.00","8,457",""],["114/12/26","2,702,035","3,237,164,655","1,205.00","1,215.00","1,180.00","1,215.00","+25.00","5,185",""],["114/12/29","3,297,684","3,980,759,400","1,230.00","1,230.00","1,185.00","1,215.00"," 0.00","6,546",""],["114/12/30","2,071,470","2,483,425,040","1,200.00","1,210.00","1,190.00","1,190.00","-25.00","4,305",""],["114/12/31","3,320,103","3,924,799,740","1,190.00","1,195.00","1,165.00","1,185.00","-5.00","7,519",""]],"notes":["符號說明:+/-/X表示漲/跌/不比價","註記欄位有**者，表示該股票恢復買賣日價格因辦理變更面額因素與其最近一成交日價格有一定比例之轉換關係，或表示該ETF恢復買賣日價格因辦理分割或反分割作業因素與其最近一成交日價格有一定比例之轉換關係。","當日統計資訊含一般、零股、盤後定價、鉅額交易，不含拍賣、標購。","ETF證券代號第六碼為K、M、S、C者，表示該ETF以外幣交易。","權證證券代號可重複使用，權證顯示之名稱係目前存續權證之簡稱。"],"total":22}