{"stat":"OK","date":"20251201","title":"114年12月 6451 訊芯-KY          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","3,383,629","546,704,952","167.00","168.00","156.00","157.00","-9.00","3,044",""],["114/12/02","1,145,747","180,578,320","160.00","160.00","155.50","156.00","-1.00","1,180",""],["114/12/03","1,626,270","259,084,389","157.00","161.50","156.00","161.50","+5.50","1,737",""],["114/12/04","1,046,279","166,234,112","161.50","162.50","156.50","158.50","-3.00","1,046",""],["114/12/05","572,941","89,579,881","157.00","158.50","155.00","157.00","-1.50","630",""],["114/12/08","805,356","128,772,229","157.00","162.00","156.50","160.00","+3.00","882",""],["114/12/09","3,421,625","569,085,392","159.00","169.00","158.00","167.00","+7.00","3,573",""],["114/12/10","7,494,574","1,308,126,309","170.50","179.50","168.50","172.00","+5.00","7,448",""],["114/12/11","5,085,596","897,247,271","176.50","179.50","172.50","172.50","+0.50","5,996",""],["114/12/12","2,316,097","399,818,147","173.50","176.00","169.00","176.00","+3.50","2,227",""],["114/12/15","1,805,198","304,843,049","170.00","171.50","166.50","168.00","-8.00","2,516",""],["114/12/16","1,503,788","242,625,028","166.00","166.00","157.50","159.50","-8.50","2,197",""],["114/12/17","639,284","101,642,806","161.00","161.00","157.50","158.00","-1.50","1,766",""],["114/12/18","778,364","121,626,681","157.00","159.50","154.00","154.00","-4.00","857",""],["114/12/19","801,161","125,839,372","157.00","160.00","155.00","155.50","+1.50","899",""],["114/12/22","783,247","126,081,050","157.50","163.00","157.50","163.00","+7.50","885",""],["114/12/23","1,229,672","203,370,447","165.00","167.00","163.50","166.50","+3.50","1,762",""],["114/12/24","1,411,250","237,823,987","168.00","171.00","166.00","168.50","+2.00","2,179",""],["114/12/26","1,324,891","221,133,806","169.00","170.50","164.50","164.50","-4.00","1,445",""],["114/12/29","1,335,842","212,398,246","165.00","165.00","157.00","157.50","-7.00","1,515",""],["114/12/30","752,104","119,858,695","156.50","162.00","156.50","160.50","+3.00","835",""],["114/12/31","1,556,624","257,360,434","161.00","168.00","159.50","166.00","+5.50","1,900",""]],"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}