{
"generated_at_tw": "2026-10-02T03:38:20+08:00",
"updatedAt": "2026-10-02 03:38 (台北)",
"source": "FinMind, Yahoo Finance",
"stocks": {
"2330": {
"name": "台積電",
"price": {
"date": "2026-10-01",
"close": 2510.0,
"chg_1d_pct": 1.21,
"chg_5d_pct": 2.03,
"chg_20d_pct": 2.87,
"volume_lots": 20666,
"volume_vs_20d_avg": 0.93
},
"institutional": {
"date": "2026-10-01",
"unit": "張",
"latest": {
"foreign": 3091,
"trust": 596,
"dealer": 602,
"total": 4289
},
"foreign_5d": 2513,
"foreign_20d": -14641,
"total_5d": 3755,
"total_20d": -8552,
"foreign_streak": 2,
"history": [
{
"date": "2026-09-02",
"foreign": -11987,
"trust": -837,
"dealer": 73,
"total": -12751
},
{
"date": "2026-09-03",
"foreign": -961,
"trust": 51,
"dealer": -89,
"total": -999
},
{
"date": "2026-09-04",
"foreign": 1885,
"trust": -322,
"dealer": 407,
"total": 1970
},
{
"date": "2026-09-07",
"foreign": 16135,
"trust": -368,
"dealer": 720,
"total": 16487
},
{
"date": "2026-09-08",
"foreign": 5497,
"trust": 1205,
"dealer": -398,
"total": 6304
},
{
"date": "2026-09-09",
"foreign": -2559,
"trust": -204,
"dealer": 42,
"total": -2721
},
{
"date": "2026-09-10",
"foreign": -1944,
"trust": -448,
"dealer": -97,
"total": -2489
},
{
"date": "2026-09-11",
"foreign": -8251,
"trust": -181,
"dealer": -401,
"total": -8833
},
{
"date": "2026-09-14",
"foreign": -11191,
"trust": 532,
"dealer": 197,
"total": -10462
},
{
"date": "2026-09-15",
"foreign": -4227,
"trust": -14,
"dealer": 350,
"total": -3891
},
{
"date": "2026-09-16",
"foreign": -8744,
"trust": 167,
"dealer": 762,
"total": -7815
},
{
"date": "2026-09-17",
"foreign": 4794,
"trust": -60,
"dealer": 509,
"total": 5243
},
{
"date": "2026-09-18",
"foreign": 6039,
"trust": 478,
"dealer": 1362,
"total": 7879
},
{
"date": "2026-09-21",
"foreign": 2690,
"trust": 735,
"dealer": 615,
"total": 4040
},
{
"date": "2026-09-22",
"foreign": -4330,
"trust": -406,
"dealer": 467,
"total": -4269
},
{
"date": "2026-09-23",
"foreign": 7123,
"trust": -1143,
"dealer": 324,
"total": 6304
},
{
"date": "2026-09-24",
"foreign": -4668,
"trust": -1288,
"dealer": 243,
"total": -5713
},
{
"date": "2026-09-29",
"foreign": -3736,
"trust": 629,
"dealer": 117,
"total": -2990
},
{
"date": "2026-09-30",
"foreign": 703,
"trust": 762,
"dealer": 400,
"total": 1865
},
{
"date": "2026-10-01",
"foreign": 3091,
"trust": 596,
"dealer": 602,
"total": 4289
}
]
},
"margin": {
"date": "2026-10-01",
"unit": "張",
"margin_balance": 30658,
"margin_chg_1d": -38,
"margin_chg_5d": 1133,
"margin_chg_20d_pct": 10.52,
"margin_usage_pct": 0.47,
"short_balance": 20,
"short_margin_ratio_pct": 0.07,
"history": [
{
"date": "2026-09-02",
"margin": 28476,
"short": 25
},
{
"date": "2026-09-03",
"margin": 28459,
"short": 26
},
{
"date": "2026-09-04",
"margin": 28381,
"short": 25
},
{
"date": "2026-09-07",
"margin": 27517,
"short": 45
},
{
"date": "2026-09-08",
"margin": 27577,
"short": 39
},
{
"date": "2026-09-09",
"margin": 27979,
"short": 36
},
{
"date": "2026-09-10",
"margin": 28474,
"short": 2
},
{
"date": "2026-09-11",
"margin": 28901,
"short": 0
},
{
"date": "2026-09-14",
"margin": 29214,
"short": 0
},
{
"date": "2026-09-15",
"margin": 29282,
"short": 0
},
{
"date": "2026-09-16",
"margin": 29766,
"short": 1
},
{
"date": "2026-09-17",
"margin": 29148,
"short": 11
},
{
"date": "2026-09-18",
"margin": 28763,
"short": 15
},
{
"date": "2026-09-21",
"margin": 28742,
"short": 16
},
{
"date": "2026-09-22",
"margin": 29525,
"short": 11
},
{
"date": "2026-09-23",
"margin": 28833,
"short": 18
},
{
"date": "2026-09-24",
"margin": 29707,
"short": 16
},
{
"date": "2026-09-29",
"margin": 30134,
"short": 15
},
{
"date": "2026-09-30",
"margin": 30696,
"short": 18
},
{
"date": "2026-10-01",
"margin": 30658,
"short": 20
}
]
},
"revenue": {
"month": "2026-08",
"revenue_100m_twd": 5148.1,
"yoy_pct": 53.32,
"mom_pct": 10.1,
"ytd_yoy_pct": 39.26,
"avg_yoy_3m_pct": 55.29,
"history": [
{
"month": "2025-08",
"revenue_100m_twd": 3357.7,
"yoy_pct": 33.84
},
{
"month": "2025-09",
"revenue_100m_twd": 3309.8,
"yoy_pct": 31.41
},
{
"month": "2025-10",
"revenue_100m_twd": 3674.7,
"yoy_pct": 16.94
},
{
"month": "2025-11",
"revenue_100m_twd": 3436.1,
"yoy_pct": 24.47
},
{
"month": "2025-12",
"revenue_100m_twd": 3350.0,
"yoy_pct": 20.43
},
{
"month": "2026-01",
"revenue_100m_twd": 4012.6,
"yoy_pct": 36.81
},
{
"month": "2026-02",
"revenue_100m_twd": 3176.6,
"yoy_pct": 22.17
},
{
"month": "2026-03",
"revenue_100m_twd": 4151.9,
"yoy_pct": 45.19
},
{
"month": "2026-04",
"revenue_100m_twd": 4107.3,
"yoy_pct": 17.5
},
{
"month": "2026-05",
"revenue_100m_twd": 4169.8,
"yoy_pct": 30.09
},
{
"month": "2026-06",
"revenue_100m_twd": 4426.8,
"yoy_pct": 67.87
},
{
"month": "2026-07",
"revenue_100m_twd": 4675.8,
"yoy_pct": 44.69
},
{
"month": "2026-08",
"revenue_100m_twd": 5148.1,
"yoy_pct": 53.32
}
]
},
"signals": [
"外資 20 日淨賣但近 5 日轉買",
"融資 20 日增加 10.52%，散戶槓桿升溫"
],
"kline": {
"daily": [
{
"t": "2026-03-25",
"o": 1865.0,
"h": 1875.0,
"l": 1845.0,
"c": 1845.0,
"v": 46664
},
{
"t": "2026-03-26",
"o": 1850.0,
"h": 1865.0,
"l": 1840.0,
"c": 1840.0,
"v": 24635
},
{
"t": "2026-03-27",
"o": 1805.0,
"h": 1825.0,
"l": 1800.0,
"c": 1820.0,
"v": 33883
},
{
"t": "2026-03-30",
"o": 1780.0,
"h": 1800.0,
"l": 1780.0,
"c": 1780.0,
"v": 46272
},
{
"t": "2026-03-31",
"o": 1775.0,
"h": 1790.0,
"l": 1760.0,
"c": 1760.0,
"v": 75832
},
{
"t": "2026-04-01",
"o": 1840.0,
"h": 1855.0,
"l": 1830.0,
"c": 1855.0,
"v": 46457
},
{
"t": "2026-04-02",
"o": 1865.0,
"h": 1865.0,
"l": 1805.0,
"c": 1810.0,
"v": 29332
},
{
"t": "2026-04-07",
"o": 1850.0,
"h": 1860.0,
"l": 1835.0,
"c": 1860.0,
"v": 19895
},
{
"t": "2026-04-08",
"o": 1935.0,
"h": 1950.0,
"l": 1925.0,
"c": 1950.0,
"v": 53813
},
{
"t": "2026-04-09",
"o": 1945.0,
"h": 1955.0,
"l": 1930.0,
"c": 1955.0,
"v": 36055
},
{
"t": "2026-04-10",
"o": 1975.0,
"h": 2000.0,
"l": 1970.0,
"c": 2000.0,
"v": 39096
},
{
"t": "2026-04-13",
"o": 1985.0,
"h": 1995.0,
"l": 1975.0,
"c": 1990.0,
"v": 31883
},
{
"t": "2026-04-14",
"o": 2015.0,
"h": 2055.0,
"l": 2010.0,
"c": 2055.0,
"v": 46188
},
{
"t": "2026-04-15",
"o": 2065.0,
"h": 2100.0,
"l": 2060.0,
"c": 2080.0,
"v": 46825
},
{
"t": "2026-04-16",
"o": 2080.0,
"h": 2090.0,
"l": 2055.0,
"c": 2085.0,
"v": 35974
},
{
"t": "2026-04-17",
"o": 2055.0,
"h": 2060.0,
"l": 2030.0,
"c": 2030.0,
"v": 44433
},
{
"t": "2026-04-20",
"o": 2030.0,
"h": 2055.0,
"l": 2025.0,
"c": 2025.0,
"v": 30566
},
{
"t": "2026-04-21",
"o": 2050.0,
"h": 2075.0,
"l": 2045.0,
"c": 2050.0,
"v": 28056
},
{
"t": "2026-04-22",
"o": 2045.0,
"h": 2070.0,
"l": 2040.0,
"c": 2050.0,
"v": 27457
},
{
"t": "2026-04-23",
"o": 2090.0,
"h": 2135.0,
"l": 2055.0,
"c": 2080.0,
"v": 54918
},
{
"t": "2026-04-24",
"o": 2110.0,
"h": 2190.0,
"l": 2105.0,
"c": 2185.0,
"v": 52392
},
{
"t": "2026-04-27",
"o": 2280.0,
"h": 2330.0,
"l": 2265.0,
"c": 2265.0,
"v": 79778
},
{
"t": "2026-04-28",
"o": 2245.0,
"h": 2280.0,
"l": 2215.0,
"c": 2215.0,
"v": 57336
},
{
"t": "2026-04-29",
"o": 2175.0,
"h": 2210.0,
"l": 2165.0,
"c": 2180.0,
"v": 49147
},
{
"t": "2026-04-30",
"o": 2205.0,
"h": 2215.0,
"l": 2135.0,
"c": 2135.0,
"v": 59584
},
{
"t": "2026-05-04",
"o": 2200.0,
"h": 2285.0,
"l": 2195.0,
"c": 2275.0,
"v": 44459
},
{
"t": "2026-05-05",
"o": 2250.0,
"h": 2270.0,
"l": 2240.0,
"c": 2250.0,
"v": 26645
},
{
"t": "2026-05-06",
"o": 2250.0,
"h": 2285.0,
"l": 2240.0,
"c": 2250.0,
"v": 38027
},
{
"t": "2026-05-07",
"o": 2335.0,
"h": 2345.0,
"l": 2310.0,
"c": 2310.0,
"v": 41966
},
{
"t": "2026-05-08",
"o": 2300.0,
"h": 2310.0,
"l": 2265.0,
"c": 2290.0,
"v": 31730
},
{
"t": "2026-05-11",
"o": 2265.0,
"h": 2275.0,
"l": 2235.0,
"c": 2235.0,
"v": 46173
},
{
"t": "2026-05-12",
"o": 2235.0,
"h": 2280.0,
"l": 2210.0,
"c": 2255.0,
"v": 54240
},
{
"t": "2026-05-13",
"o": 2205.0,
"h": 2240.0,
"l": 2205.0,
"c": 2220.0,
"v": 43728
},
{
"t": "2026-05-14",
"o": 2250.0,
"h": 2270.0,
"l": 2230.0,
"c": 2270.0,
"v": 39565
},
{
"t": "2026-05-15",
"o": 2310.0,
"h": 2325.0,
"l": 2250.0,
"c": 2265.0,
"v": 34361
},
{
"t": "2026-05-18",
"o": 2225.0,
"h": 2260.0,
"l": 2215.0,
"c": 2240.0,
"v": 32967
},
{
"t": "2026-05-19",
"o": 2220.0,
"h": 2230.0,
"l": 2205.0,
"c": 2205.0,
"v": 45586
},
{
"t": "2026-05-20",
"o": 2205.0,
"h": 2210.0,
"l": 2185.0,
"c": 2185.0,
"v": 38333
},
{
"t": "2026-05-21",
"o": 2240.0,
"h": 2255.0,
"l": 2230.0,
"c": 2230.0,
"v": 24929
},
{
"t": "2026-05-22",
"o": 2245.0,
"h": 2260.0,
"l": 2225.0,
"c": 2255.0,
"v": 26823
},
{
"t": "2026-05-25",
"o": 2275.0,
"h": 2310.0,
"l": 2275.0,
"c": 2310.0,
"v": 28251
},
{
"t": "2026-05-26",
"o": 2320.0,
"h": 2325.0,
"l": 2270.0,
"c": 2270.0,
"v": 32781
},
{
"t": "2026-05-27",
"o": 2310.0,
"h": 2330.0,
"l": 2290.0,
"c": 2300.0,
"v": 40272
},
{
"t": "2026-05-28",
"o": 2350.0,
"h": 2360.0,
"l": 2270.0,
"c": 2295.0,
"v": 42313
},
{
"t": "2026-05-29",
"o": 2340.0,
"h": 2375.0,
"l": 2330.0,
"c": 2355.0,
"v": 104784
},
{
"t": "2026-06-01",
"o": 2355.0,
"h": 2415.0,
"l": 2350.0,
"c": 2355.0,
"v": 60943
},
{
"t": "2026-06-02",
"o": 2390.0,
"h": 2400.0,
"l": 2360.0,
"c": 2380.0,
"v": 41533
},
{
"t": "2026-06-03",
"o": 2425.0,
"h": 2440.0,
"l": 2410.0,
"c": 2425.0,
"v": 29220
},
{
"t": "2026-06-04",
"o": 2385.0,
"h": 2415.0,
"l": 2385.0,
"c": 2385.0,
"v": 32543
},
{
"t": "2026-06-05",
"o": 2395.0,
"h": 2405.0,
"l": 2350.0,
"c": 2365.0,
"v": 43404
},
{
"t": "2026-06-08",
"o": 2230.0,
"h": 2320.0,
"l": 2230.0,
"c": 2295.0,
"v": 52274
},
{
"t": "2026-06-09",
"o": 2305.0,
"h": 2320.0,
"l": 2295.0,
"c": 2305.0,
"v": 38848
},
{
"t": "2026-06-10",
"o": 2285.0,
"h": 2300.0,
"l": 2255.0,
"c": 2255.0,
"v": 54194
},
{
"t": "2026-06-11",
"o": 2240.0,
"h": 2260.0,
"l": 2210.0,
"c": 2250.0,
"v": 46418
},
{
"t": "2026-06-12",
"o": 2325.0,
"h": 2325.0,
"l": 2290.0,
"c": 2310.0,
"v": 26307
},
{
"t": "2026-06-15",
"o": 2360.0,
"h": 2375.0,
"l": 2345.0,
"c": 2375.0,
"v": 30229
},
{
"t": "2026-06-16",
"o": 2375.0,
"h": 2400.0,
"l": 2350.0,
"c": 2400.0,
"v": 37146
},
{
"t": "2026-06-17",
"o": 2355.0,
"h": 2385.0,
"l": 2350.0,
"c": 2385.0,
"v": 30059
},
{
"t": "2026-06-18",
"o": 2395.0,
"h": 2415.0,
"l": 2385.0,
"c": 2410.0,
"v": 49983
},
{
"t": "2026-06-22",
"o": 2455.0,
"h": 2510.0,
"l": 2455.0,
"c": 2510.0,
"v": 45208
},
{
"t": "2026-06-23",
"o": 2510.0,
"h": 2535.0,
"l": 2490.0,
"c": 2490.0,
"v": 39538
},
{
"t": "2026-06-24",
"o": 2435.0,
"h": 2445.0,
"l": 2390.0,
"c": 2390.0,
"v": 67304
},
{
"t": "2026-06-25",
"o": 2410.0,
"h": 2420.0,
"l": 2390.0,
"c": 2390.0,
"v": 41100
},
{
"t": "2026-06-26",
"o": 2360.0,
"h": 2370.0,
"l": 2325.0,
"c": 2340.0,
"v": 53800
},
{
"t": "2026-06-29",
"o": 2330.0,
"h": 2395.0,
"l": 2330.0,
"c": 2370.0,
"v": 38134
},
{
"t": "2026-06-30",
"o": 2440.0,
"h": 2475.0,
"l": 2410.0,
"c": 2410.0,
"v": 49540
},
{
"t": "2026-07-01",
"o": 2495.0,
"h": 2505.0,
"l": 2475.0,
"c": 2505.0,
"v": 37544
},
{
"t": "2026-07-02",
"o": 2450.0,
"h": 2480.0,
"l": 2445.0,
"c": 2465.0,
"v": 35919
},
{
"t": "2026-07-03",
"o": 2415.0,
"h": 2465.0,
"l": 2415.0,
"c": 2445.0,
"v": 32906
},
{
"t": "2026-07-06",
"o": 2465.0,
"h": 2500.0,
"l": 2455.0,
"c": 2460.0,
"v": 21042
},
{
"t": "2026-07-07",
"o": 2480.0,
"h": 2500.0,
"l": 2440.0,
"c": 2440.0,
"v": 31401
},
{
"t": "2026-07-08",
"o": 2445.0,
"h": 2465.0,
"l": 2420.0,
"c": 2465.0,
"v": 25520
},
{
"t": "2026-07-09",
"o": 2450.0,
"h": 2460.0,
"l": 2415.0,
"c": 2415.0,
"v": 34681
},
{
"t": "2026-07-13",
"o": 2460.0,
"h": 2480.0,
"l": 2440.0,
"c": 2440.0,
"v": 35310
},
{
"t": "2026-07-14",
"o": 2410.0,
"h": 2430.0,
"l": 2390.0,
"c": 2420.0,
"v": 42857
},
{
"t": "2026-07-15",
"o": 2425.0,
"h": 2460.0,
"l": 2415.0,
"c": 2440.0,
"v": 33666
},
{
"t": "2026-07-16",
"o": 2430.0,
"h": 2470.0,
"l": 2420.0,
"c": 2470.0,
"v": 30539
},
{
"t": "2026-07-17",
"o": 2375.0,
"h": 2395.0,
"l": 2290.0,
"c": 2290.0,
"v": 97363
},
{
"t": "2026-07-20",
"o": 2300.0,
"h": 2345.0,
"l": 2300.0,
"c": 2320.0,
"v": 55790
},
{
"t": "2026-07-21",
"o": 2350.0,
"h": 2410.0,
"l": 2345.0,
"c": 2410.0,
"v": 31606
},
{
"t": "2026-07-22",
"o": 2440.0,
"h": 2445.0,
"l": 2385.0,
"c": 2400.0,
"v": 31653
},
{
"t": "2026-07-23",
"o": 2385.0,
"h": 2405.0,
"l": 2370.0,
"c": 2405.0,
"v": 28001
},
{
"t": "2026-07-24",
"o": 2355.0,
"h": 2365.0,
"l": 2345.0,
"c": 2350.0,
"v": 24811
},
{
"t": "2026-07-27",
"o": 2330.0,
"h": 2365.0,
"l": 2330.0,
"c": 2350.0,
"v": 28939
},
{
"t": "2026-07-28",
"o": 2270.0,
"h": 2305.0,
"l": 2270.0,
"c": 2280.0,
"v": 45333
},
{
"t": "2026-07-29",
"o": 2260.0,
"h": 2280.0,
"l": 2180.0,
"c": 2200.0,
"v": 68140
},
{
"t": "2026-07-30",
"o": 2205.0,
"h": 2260.0,
"l": 2190.0,
"c": 2205.0,
"v": 51372
},
{
"t": "2026-07-31",
"o": 2350.0,
"h": 2425.0,
"l": 2345.0,
"c": 2425.0,
"v": 69478
},
{
"t": "2026-08-03",
"o": 2390.0,
"h": 2395.0,
"l": 2365.0,
"c": 2370.0,
"v": 35210
},
{
"t": "2026-08-04",
"o": 2335.0,
"h": 2360.0,
"l": 2310.0,
"c": 2320.0,
"v": 41021
},
{
"t": "2026-08-05",
"o": 2385.0,
"h": 2415.0,
"l": 2370.0,
"c": 2405.0,
"v": 36782
},
{
"t": "2026-08-06",
"o": 2395.0,
"h": 2395.0,
"l": 2360.0,
"c": 2365.0,
"v": 25537
},
{
"t": "2026-08-07",
"o": 2390.0,
"h": 2395.0,
"l": 2355.0,
"c": 2370.0,
"v": 24414
},
{
"t": "2026-08-10",
"o": 2390.0,
"h": 2410.0,
"l": 2380.0,
"c": 2380.0,
"v": 21498
},
{
"t": "2026-08-11",
"o": 2390.0,
"h": 2405.0,
"l": 2375.0,
"c": 2395.0,
"v": 18248
},
{
"t": "2026-08-12",
"o": 2405.0,
"h": 2415.0,
"l": 2390.0,
"c": 2415.0,
"v": 19448
},
{
"t": "2026-08-13",
"o": 2440.0,
"h": 2445.0,
"l": 2425.0,
"c": 2435.0,
"v": 26233
},
{
"t": "2026-08-14",
"o": 2435.0,
"h": 2440.0,
"l": 2395.0,
"c": 2395.0,
"v": 21163
},
{
"t": "2026-08-17",
"o": 2410.0,
"h": 2420.0,
"l": 2390.0,
"c": 2400.0,
"v": 13482
},
{
"t": "2026-08-18",
"o": 2415.0,
"h": 2415.0,
"l": 2375.0,
"c": 2380.0,
"v": 19997
},
{
"t": "2026-08-19",
"o": 2340.0,
"h": 2355.0,
"l": 2335.0,
"c": 2350.0,
"v": 23619
},
{
"t": "2026-08-20",
"o": 2365.0,
"h": 2375.0,
"l": 2350.0,
"c": 2375.0,
"v": 16968
},
{
"t": "2026-08-21",
"o": 2375.0,
"h": 2410.0,
"l": 2365.0,
"c": 2410.0,
"v": 18922
},
{
"t": "2026-08-24",
"o": 2410.0,
"h": 2410.0,
"l": 2375.0,
"c": 2375.0,
"v": 13073
},
{
"t": "2026-08-25",
"o": 2355.0,
"h": 2400.0,
"l": 2350.0,
"c": 2400.0,
"v": 13538
},
{
"t": "2026-08-26",
"o": 2375.0,
"h": 2425.0,
"l": 2375.0,
"c": 2415.0,
"v": 19467
},
{
"t": "2026-08-27",
"o": 2430.0,
"h": 2435.0,
"l": 2410.0,
"c": 2410.0,
"v": 19214
},
{
"t": "2026-08-28",
"o": 2440.0,
"h": 2445.0,
"l": 2410.0,
"c": 2420.0,
"v": 15026
},
{
"t": "2026-08-31",
"o": 2395.0,
"h": 2405.0,
"l": 2375.0,
"c": 2405.0,
"v": 32793
},
{
"t": "2026-09-01",
"o": 2395.0,
"h": 2440.0,
"l": 2390.0,
"c": 2440.0,
"v": 31855
},
{
"t": "2026-09-02",
"o": 2415.0,
"h": 2420.0,
"l": 2385.0,
"c": 2385.0,
"v": 25151
},
{
"t": "2026-09-03",
"o": 2385.0,
"h": 2400.0,
"l": 2380.0,
"c": 2390.0,
"v": 14252
},
{
"t": "2026-09-04",
"o": 2415.0,
"h": 2415.0,
"l": 2390.0,
"c": 2410.0,
"v": 14102
},
{
"t": "2026-09-07",
"o": 2435.0,
"h": 2460.0,
"l": 2430.0,
"c": 2460.0,
"v": 26898
},
{
"t": "2026-09-08",
"o": 2465.0,
"h": 2505.0,
"l": 2460.0,
"c": 2470.0,
"v": 28932
},
{
"t": "2026-09-09",
"o": 2480.0,
"h": 2490.0,
"l": 2460.0,
"c": 2465.0,
"v": 17799
},
{
"t": "2026-09-10",
"o": 2445.0,
"h": 2455.0,
"l": 2435.0,
"c": 2450.0,
"v": 19836
},
{
"t": "2026-09-11",
"o": 2430.0,
"h": 2430.0,
"l": 2405.0,
"c": 2410.0,
"v": 21131
},
{
"t": "2026-09-14",
"o": 2385.0,
"h": 2395.0,
"l": 2380.0,
"c": 2380.0,
"v": 21521
},
{
"t": "2026-09-15",
"o": 2405.0,
"h": 2405.0,
"l": 2380.0,
"c": 2385.0,
"v": 15216
},
{
"t": "2026-09-16",
"o": 2375.0,
"h": 2395.0,
"l": 2375.0,
"c": 2380.0,
"v": 20919
},
{
"t": "2026-09-17",
"o": 2405.0,
"h": 2445.0,
"l": 2400.0,
"c": 2425.0,
"v": 18117
},
{
"t": "2026-09-18",
"o": 2460.0,
"h": 2460.0,
"l": 2435.0,
"c": 2460.0,
"v": 40893
},
{
"t": "2026-09-21",
"o": 2445.0,
"h": 2485.0,
"l": 2445.0,
"c": 2480.0,
"v": 16087
},
{
"t": "2026-09-22",
"o": 2505.0,
"h": 2510.0,
"l": 2460.0,
"c": 2460.0,
"v": 22010
},
{
"t": "2026-09-23",
"o": 2475.0,
"h": 2505.0,
"l": 2475.0,
"c": 2500.0,
"v": 22818
},
{
"t": "2026-09-24",
"o": 2480.0,
"h": 2490.0,
"l": 2470.0,
"c": 2475.0,
"v": 14558
},
{
"t": "2026-09-29",
"o": 2475.0,
"h": 2495.0,
"l": 2475.0,
"c": 2475.0,
"v": 26893
},
{
"t": "2026-09-30",
"o": 2495.0,
"h": 2510.0,
"l": 2480.0,
"c": 2480.0,
"v": 34282
},
{
"t": "2026-10-01",
"o": 2490.0,
"h": 2510.0,
"l": 2485.0,
"c": 2510.0,
"v": 20666
}
],
"weekly": [
{
"t": "2024-09-27",
"o": 971.0,
"h": 1025.0,
"l": 971.0,
"c": 1000.0,
"v": 168771
},
{
"t": "2024-10-04",
"o": 978.0,
"h": 990.0,
"l": 957.0,
"c": 977.0,
"v": 138518
},
{
"t": "2024-10-11",
"o": 993.0,
"h": 1050.0,
"l": 989.0,
"c": 1045.0,
"v": 180180
},
{
"t": "2024-10-18",
"o": 1045.0,
"h": 1100.0,
"l": 1030.0,
"c": 1085.0,
"v": 299940
},
{
"t": "2024-10-25",
"o": 1090.0,
"h": 1095.0,
"l": 1055.0,
"c": 1065.0,
"v": 182869
},
{
"t": "2024-11-01",
"o": 1075.0,
"h": 1080.0,
"l": 996.0,
"c": 1025.0,
"v": 192074
},
{
"t": "2024-11-08",
"o": 1030.0,
"h": 1090.0,
"l": 1025.0,
"c": 1090.0,
"v": 205909
},
{
"t": "2024-11-15",
"o": 1080.0,
"h": 1090.0,
"l": 1025.0,
"c": 1035.0,
"v": 223885
},
{
"t": "2024-11-22",
"o": 1030.0,
"h": 1050.0,
"l": 1010.0,
"c": 1040.0,
"v": 176473
},
{
"t": "2024-11-29",
"o": 1045.0,
"h": 1050.0,
"l": 992.0,
"c": 996.0,
"v": 201143
},
{
"t": "2024-12-06",
"o": 1020.0,
"h": 1080.0,
"l": 1015.0,
"c": 1065.0,
"v": 190780
},
{
"t": "2024-12-13",
"o": 1070.0,
"h": 1075.0,
"l": 1045.0,
"c": 1065.0,
"v": 140468
},
{
"t": "2024-12-20",
"o": 1085.0,
"h": 1095.0,
"l": 1035.0,
"c": 1035.0,
"v": 233563
},
{
"t": "2024-12-27",
"o": 1065.0,
"h": 1095.0,
"l": 1060.0,
"c": 1090.0,
"v": 120226
},
{
"t": "2025-01-03",
"o": 1090.0,
"h": 1095.0,
"l": 1055.0,
"c": 1075.0,
"v": 132966
},
{
"t": "2025-01-10",
"o": 1100.0,
"h": 1160.0,
"l": 1095.0,
"c": 1100.0,
"v": 236140
},
{
"t": "2025-01-17",
"o": 1110.0,
"h": 1125.0,
"l": 1065.0,
"c": 1120.0,
"v": 242606
},
{
"t": "2025-01-24",
"o": 1125.0,
"h": 1150.0,
"l": 1110.0,
"c": 1135.0,
"v": 102428
},
{
"t": "2025-02-07",
"o": 1065.0,
"h": 1125.0,
"l": 1060.0,
"c": 1125.0,
"v": 278894
},
{
"t": "2025-02-14",
"o": 1125.0,
"h": 1125.0,
"l": 1060.0,
"c": 1060.0,
"v": 187349
},
{
"t": "2025-02-21",
"o": 1065.0,
"h": 1100.0,
"l": 1065.0,
"c": 1095.0,
"v": 152581
},
{
"t": "2025-02-28",
"o": 1080.0,
"h": 1085.0,
"l": 1040.0,
"c": 1040.0,
"v": 191580
},
{
"t": "2025-03-07",
"o": 1000.0,
"h": 1030.0,
"l": 996.0,
"c": 1005.0,
"v": 288922
},
{
"t": "2025-03-14",
"o": 1005.0,
"h": 1005.0,
"l": 955.0,
"c": 959.0,
"v": 238013
},
{
"t": "2025-03-21",
"o": 977.0,
"h": 987.0,
"l": 950.0,
"c": 972.0,
"v": 183086
},
{
"t": "2025-03-28",
"o": 986.0,
"h": 995.0,
"l": 946.0,
"c": 952.0,
"v": 153504
},
{
"t": "2025-04-04",
"o": 920.0,
"h": 952.0,
"l": 910.0,
"c": 942.0,
"v": 121609
},
{
"t": "2025-04-11",
"o": 848.0,
"h": 889.0,
"l": 780.0,
"c": 889.0,
"v": 405940
},
{
"t": "2025-04-18",
"o": 895.0,
"h": 903.0,
"l": 842.0,
"c": 850.0,
"v": 215165
},
{
"t": "2025-04-25",
"o": 844.0,
"h": 901.0,
"l": 816.0,
"c": 888.0,
"v": 167568
},
{
"t": "2025-05-02",
"o": 898.0,
"h": 950.0,
"l": 893.0,
"c": 950.0,
"v": 143878
},
{
"t": "2025-05-09",
"o": 956.0,
"h": 957.0,
"l": 911.0,
"c": 949.0,
"v": 210553
},
{
"t": "2025-05-16",
"o": 954.0,
"h": 1000.0,
"l": 952.0,
"c": 998.0,
"v": 178288
},
{
"t": "2025-05-23",
"o": 993.0,
"h": 999.0,
"l": 975.0,
"c": 984.0,
"v": 117348
},
{
"t": "2025-05-30",
"o": 975.0,
"h": 986.0,
"l": 961.0,
"c": 967.0,
"v": 147531
},
{
"t": "2025-06-06",
"o": 958.0,
"h": 1000.0,
"l": 946.0,
"c": 995.0,
"v": 157133
},
{
"t": "2025-06-13",
"o": 1005.0,
"h": 1070.0,
"l": 1000.0,
"c": 1030.0,
"v": 185477
},
{
"t": "2025-06-20",
"o": 1030.0,
"h": 1055.0,
"l": 1015.0,
"c": 1055.0,
"v": 196484
},
{
"t": "2025-06-27",
"o": 1025.0,
"h": 1080.0,
"l": 1015.0,
"c": 1080.0,
"v": 182580
},
{
"t": "2025-07-04",
"o": 1075.0,
"h": 1105.0,
"l": 1060.0,
"c": 1085.0,
"v": 176312
},
{
"t": "2025-07-11",
"o": 1080.0,
"h": 1100.0,
"l": 1065.0,
"c": 1100.0,
"v": 130357
},
{
"t": "2025-07-18",
"o": 1100.0,
"h": 1160.0,
"l": 1085.0,
"c": 1155.0,
"v": 201387
},
{
"t": "2025-07-25",
"o": 1145.0,
"h": 1160.0,
"l": 1130.0,
"c": 1145.0,
"v": 157733
},
{
"t": "2025-08-01",
"o": 1155.0,
"h": 1165.0,
"l": 1125.0,
"c": 1140.0,
"v": 183409
},
{
"t": "2025-08-08",
"o": 1130.0,
"h": 1185.0,
"l": 1125.0,
"c": 1175.0,
"v": 162369
},
{
"t": "2025-08-15",
"o": 1170.0,
"h": 1200.0,
"l": 1165.0,
"c": 1180.0,
"v": 166128
},
{
"t": "2025-08-22",
"o": 1170.0,
"h": 1185.0,
"l": 1135.0,
"c": 1135.0,
"v": 162022
},
{
"t": "2025-08-29",
"o": 1165.0,
"h": 1190.0,
"l": 1160.0,
"c": 1160.0,
"v": 133572
},
{
"t": "2025-09-05",
"o": 1150.0,
"h": 1180.0,
"l": 1145.0,
"c": 1180.0,
"v": 111470
},
{
"t": "2025-09-12",
"o": 1195.0,
"h": 1260.0,
"l": 1180.0,
"c": 1260.0,
"v": 170666
},
{
"t": "2025-09-19",
"o": 1260.0,
"h": 1290.0,
"l": 1250.0,
"c": 1265.0,
"v": 175655
},
{
"t": "2025-09-26",
"o": 1270.0,
"h": 1355.0,
"l": 1270.0,
"c": 1300.0,
"v": 172935
},
{
"t": "2025-10-03",
"o": 1310.0,
"h": 1400.0,
"l": 1305.0,
"c": 1400.0,
"v": 148111
},
{
"t": "2025-10-10",
"o": 1420.0,
"h": 1455.0,
"l": 1405.0,
"c": 1440.0,
"v": 112641
},
{
"t": "2025-10-17",
"o": 1390.0,
"h": 1495.0,
"l": 1390.0,
"c": 1450.0,
"v": 236931
},
{
"t": "2025-10-24",
"o": 1460.0,
"h": 1500.0,
"l": 1435.0,
"c": 1450.0,
"v": 128853
},
{
"t": "2025-10-31",
"o": 1500.0,
"h": 1525.0,
"l": 1470.0,
"c": 1500.0,
"v": 167832
},
{
"t": "2025-11-07",
"o": 1510.0,
"h": 1525.0,
"l": 1455.0,
"c": 1460.0,
"v": 183766
},
{
"t": "2025-11-14",
"o": 1470.0,
"h": 1495.0,
"l": 1425.0,
"c": 1430.0,
"v": 134134
},
{
"t": "2025-11-21",
"o": 1450.0,
"h": 1460.0,
"l": 1385.0,
"c": 1385.0,
"v": 220359
},
{
"t": "2025-11-28",
"o": 1400.0,
"h": 1455.0,
"l": 1375.0,
"c": 1440.0,
"v": 201861
},
{
"t": "2025-12-05",
"o": 1445.0,
"h": 1460.0,
"l": 1410.0,
"c": 1460.0,
"v": 131583
},
{
"t": "2025-12-12",
"o": 1465.0,
"h": 1515.0,
"l": 1460.0,
"c": 1480.0,
"v": 137194
},
{
"t": "2025-12-19",
"o": 1450.0,
"h": 1455.0,
"l": 1415.0,
"c": 1430.0,
"v": 173734
},
{
"t": "2025-12-26",
"o": 1465.0,
"h": 1510.0,
"l": 1455.0,
"c": 1510.0,
"v": 80770
},
{
"t": "2026-01-02",
"o": 1515.0,
"h": 1585.0,
"l": 1510.0,
"c": 1585.0,
"v": 117056
},
{
"t": "2026-01-09",
"o": 1630.0,
"h": 1705.0,
"l": 1625.0,
"c": 1680.0,
"v": 258741
},
{
"t": "2026-01-16",
"o": 1700.0,
"h": 1750.0,
"l": 1680.0,
"c": 1740.0,
"v": 201687
},
{
"t": "2026-01-23",
"o": 1725.0,
"h": 1780.0,
"l": 1725.0,
"c": 1770.0,
"v": 179789
},
{
"t": "2026-01-30",
"o": 1765.0,
"h": 1835.0,
"l": 1755.0,
"c": 1775.0,
"v": 171922
},
{
"t": "2026-02-06",
"o": 1750.0,
"h": 1810.0,
"l": 1740.0,
"c": 1780.0,
"v": 158275
},
{
"t": "2026-02-13",
"o": 1830.0,
"h": 1925.0,
"l": 1815.0,
"c": 1915.0,
"v": 130709
},
{
"t": "2026-02-27",
"o": 1900.0,
"h": 2025.0,
"l": 1900.0,
"c": 1995.0,
"v": 246896
},
{
"t": "2026-03-06",
"o": 1940.0,
"h": 1995.0,
"l": 1865.0,
"c": 1890.0,
"v": 287426
},
{
"t": "2026-03-13",
"o": 1775.0,
"h": 1950.0,
"l": 1770.0,
"c": 1865.0,
"v": 257586
},
{
"t": "2026-03-20",
"o": 1875.0,
"h": 1910.0,
"l": 1840.0,
"c": 1840.0,
"v": 180307
},
{
"t": "2026-03-27",
"o": 1790.0,
"h": 1875.0,
"l": 1785.0,
"c": 1820.0,
"v": 177703
},
{
"t": "2026-04-03",
"o": 1780.0,
"h": 1865.0,
"l": 1760.0,
"c": 1810.0,
"v": 197895
},
{
"t": "2026-04-10",
"o": 1850.0,
"h": 2000.0,
"l": 1835.0,
"c": 2000.0,
"v": 148860
},
{
"t": "2026-04-17",
"o": 1985.0,
"h": 2100.0,
"l": 1975.0,
"c": 2030.0,
"v": 205303
},
{
"t": "2026-04-24",
"o": 2030.0,
"h": 2190.0,
"l": 2025.0,
"c": 2185.0,
"v": 193389
},
{
"t": "2026-05-01",
"o": 2280.0,
"h": 2330.0,
"l": 2135.0,
"c": 2135.0,
"v": 245846
},
{
"t": "2026-05-08",
"o": 2200.0,
"h": 2345.0,
"l": 2195.0,
"c": 2290.0,
"v": 182827
},
{
"t": "2026-05-15",
"o": 2265.0,
"h": 2325.0,
"l": 2205.0,
"c": 2265.0,
"v": 218065
},
{
"t": "2026-05-22",
"o": 2225.0,
"h": 2260.0,
"l": 2185.0,
"c": 2255.0,
"v": 168638
},
{
"t": "2026-05-29",
"o": 2275.0,
"h": 2375.0,
"l": 2270.0,
"c": 2355.0,
"v": 248402
},
{
"t": "2026-06-05",
"o": 2355.0,
"h": 2440.0,
"l": 2350.0,
"c": 2365.0,
"v": 207642
},
{
"t": "2026-06-12",
"o": 2230.0,
"h": 2325.0,
"l": 2210.0,
"c": 2310.0,
"v": 218040
},
{
"t": "2026-06-19",
"o": 2360.0,
"h": 2415.0,
"l": 2345.0,
"c": 2410.0,
"v": 147416
},
{
"t": "2026-06-26",
"o": 2455.0,
"h": 2535.0,
"l": 2325.0,
"c": 2340.0,
"v": 246951
},
{
"t": "2026-07-03",
"o": 2330.0,
"h": 2505.0,
"l": 2330.0,
"c": 2445.0,
"v": 194044
},
{
"t": "2026-07-10",
"o": 2465.0,
"h": 2500.0,
"l": 2415.0,
"c": 2415.0,
"v": 112643
},
{
"t": "2026-07-17",
"o": 2460.0,
"h": 2480.0,
"l": 2290.0,
"c": 2290.0,
"v": 239734
},
{
"t": "2026-07-24",
"o": 2300.0,
"h": 2445.0,
"l": 2300.0,
"c": 2350.0,
"v": 171861
},
{
"t": "2026-07-31",
"o": 2330.0,
"h": 2425.0,
"l": 2180.0,
"c": 2425.0,
"v": 263263
},
{
"t": "2026-08-07",
"o": 2390.0,
"h": 2415.0,
"l": 2310.0,
"c": 2370.0,
"v": 162964
},
{
"t": "2026-08-14",
"o": 2390.0,
"h": 2445.0,
"l": 2375.0,
"c": 2395.0,
"v": 106590
},
{
"t": "2026-08-21",
"o": 2410.0,
"h": 2420.0,
"l": 2335.0,
"c": 2410.0,
"v": 92988
},
{
"t": "2026-08-28",
"o": 2410.0,
"h": 2445.0,
"l": 2350.0,
"c": 2420.0,
"v": 80319
},
{
"t": "2026-09-04",
"o": 2395.0,
"h": 2440.0,
"l": 2375.0,
"c": 2410.0,
"v": 118154
},
{
"t": "2026-09-11",
"o": 2435.0,
"h": 2505.0,
"l": 2405.0,
"c": 2410.0,
"v": 114596
},
{
"t": "2026-09-18",
"o": 2385.0,
"h": 2460.0,
"l": 2375.0,
"c": 2460.0,
"v": 116666
},
{
"t": "2026-09-25",
"o": 2445.0,
"h": 2510.0,
"l": 2445.0,
"c": 2475.0,
"v": 75472
},
{
"t": "2026-10-02",
"o": 2475.0,
"h": 2510.0,
"l": 2475.0,
"c": 2510.0,
"v": 81842
}
],
"monthly": [
{
"t": "2023-08-31",
"o": 563.0,
"h": 564.0,
"l": 546.0,
"c": 549.0,
"v": 136486
},
{
"t": "2023-09-30",
"o": 543.0,
"h": 558.0,
"l": 516.0,
"c": 523.0,
"v": 461117
},
{
"t": "2023-10-31",
"o": 530.0,
"h": 556.0,
"l": 519.0,
"c": 529.0,
"v": 552436
},
{
"t": "2023-11-30",
"o": 533.0,
"h": 585.0,
"l": 527.0,
"c": 577.0,
"v": 581045
},
{
"t": "2023-12-31",
"o": 573.0,
"h": 593.0,
"l": 566.0,
"c": 593.0,
"v": 608442
},
{
"t": "2024-01-31",
"o": 590.0,
"h": 648.0,
"l": 574.0,
"c": 628.0,
"v": 888539
},
{
"t": "2024-02-29",
"o": 625.0,
"h": 709.0,
"l": 619.0,
"c": 690.0,
"v": 611115
},
{
"t": "2024-03-31",
"o": 697.0,
"h": 796.0,
"l": 688.0,
"c": 779.0,
"v": 1074971
},
{
"t": "2024-04-30",
"o": 783.0,
"h": 826.0,
"l": 740.0,
"c": 790.0,
"v": 876286
},
{
"t": "2024-05-31",
"o": 789.0,
"h": 878.0,
"l": 772.0,
"c": 821.0,
"v": 823889
},
{
"t": "2024-06-30",
"o": 839.0,
"h": 984.0,
"l": 835.0,
"c": 966.0,
"v": 987987
},
{
"t": "2024-07-31",
"o": 968.0,
"h": 1080.0,
"l": 915.0,
"c": 934.0,
"v": 1147907
},
{
"t": "2024-08-31",
"o": 969.0,
"h": 977.0,
"l": 813.0,
"c": 944.0,
"v": 1086069
},
{
"t": "2024-09-30",
"o": 950.0,
"h": 1025.0,
"l": 888.0,
"c": 957.0,
"v": 744589
},
{
"t": "2024-10-31",
"o": 967.0,
"h": 1100.0,
"l": 967.0,
"c": 1030.0,
"v": 865160
},
{
"t": "2024-11-30",
"o": 996.0,
"h": 1090.0,
"l": 992.0,
"c": 996.0,
"v": 868956
},
{
"t": "2024-12-31",
"o": 1020.0,
"h": 1095.0,
"l": 1015.0,
"c": 1075.0,
"v": 741714
},
{
"t": "2025-01-31",
"o": 1070.0,
"h": 1160.0,
"l": 1055.0,
"c": 1135.0,
"v": 657463
},
{
"t": "2025-02-28",
"o": 1065.0,
"h": 1125.0,
"l": 1040.0,
"c": 1040.0,
"v": 810405
},
{
"t": "2025-03-31",
"o": 1000.0,
"h": 1030.0,
"l": 910.0,
"c": 910.0,
"v": 923259
},
{
"t": "2025-04-30",
"o": 929.0,
"h": 952.0,
"l": 780.0,
"c": 908.0,
"v": 946297
},
{
"t": "2025-05-31",
"o": 938.0,
"h": 1000.0,
"l": 911.0,
"c": 967.0,
"v": 701849
},
{
"t": "2025-06-30",
"o": 958.0,
"h": 1080.0,
"l": 946.0,
"c": 1060.0,
"v": 757438
},
{
"t": "2025-07-31",
"o": 1080.0,
"h": 1165.0,
"l": 1065.0,
"c": 1160.0,
"v": 768083
},
{
"t": "2025-08-31",
"o": 1145.0,
"h": 1200.0,
"l": 1125.0,
"c": 1160.0,
"v": 669442
},
{
"t": "2025-09-30",
"o": 1150.0,
"h": 1355.0,
"l": 1145.0,
"c": 1305.0,
"v": 675579
},
{
"t": "2025-10-31",
"o": 1325.0,
"h": 1525.0,
"l": 1325.0,
"c": 1500.0,
"v": 749515
},
{
"t": "2025-11-30",
"o": 1510.0,
"h": 1525.0,
"l": 1375.0,
"c": 1440.0,
"v": 740121
},
{
"t": "2025-12-31",
"o": 1445.0,
"h": 1550.0,
"l": 1410.0,
"c": 1550.0,
"v": 600500
},
{
"t": "2026-01-31",
"o": 1555.0,
"h": 1835.0,
"l": 1545.0,
"c": 1775.0,
"v": 851976
},
{
"t": "2026-02-28",
"o": 1750.0,
"h": 2025.0,
"l": 1740.0,
"c": 1995.0,
"v": 535880
},
{
"t": "2026-03-31",
"o": 1940.0,
"h": 1995.0,
"l": 1760.0,
"c": 1760.0,
"v": 1025127
},
{
"t": "2026-04-30",
"o": 1840.0,
"h": 2330.0,
"l": 1805.0,
"c": 2135.0,
"v": 869188
},
{
"t": "2026-05-31",
"o": 2200.0,
"h": 2375.0,
"l": 2185.0,
"c": 2355.0,
"v": 817933
},
{
"t": "2026-06-30",
"o": 2355.0,
"h": 2535.0,
"l": 2210.0,
"c": 2410.0,
"v": 907723
},
{
"t": "2026-07-31",
"o": 2495.0,
"h": 2505.0,
"l": 2180.0,
"c": 2425.0,
"v": 893871
},
{
"t": "2026-08-31",
"o": 2390.0,
"h": 2445.0,
"l": 2310.0,
"c": 2405.0,
"v": 475655
},
{
"t": "2026-09-30",
"o": 2395.0,
"h": 2510.0,
"l": 2375.0,
"c": 2480.0,
"v": 453271
},
{
"t": "2026-10-31",
"o": 2490.0,
"h": 2510.0,
"l": 2485.0,
"c": 2510.0,
"v": 20666
}
]
},
"indicators": {
"ma": {
"ma5": 2488.0,
"ma20": 2442.5,
"ma60": 2403.42,
"ma120": 2338.04,
"ma240": 1987.77
},
"ma_alignment": "多頭排列",
"above_ma": {
"ma5": true,
"ma20": true,
"ma60": true,
"ma120": true,
"ma240": true
},
"macd": {
"dif": 23.91,
"dea": 18.04,
"hist": 11.75,
"cross": null,
"divergence": "頂背離"
},
"rsi6": 70.5,
"rsi14": 61.4,
"rsi_divergence": null,
"kd": {
"k": 82.7,
"d": 72.5,
"cross": null
},
"psy12": 58.3,
"boll": {
"upper": 2527.88,
"mid": 2442.5,
"lower": 2357.12,
"pctb": 89.5
},
"vol_ratio_20d": 0.93,
"range_52w": {
"high": 2535.0,
"low": 1365.0,
"from_high_pct": -0.99
},
"readings": [
{
"name": "MACD",
"label": "頂背離",
"tone": "bear"
},
{
"name": "RSI(6)",
"label": "70",
"tone": "neutral"
},
{
"name": "KD",
"label": "高檔鈍化",
"tone": "bear"
},
{
"name": "PSY",
"label": "58",
"tone": "neutral"
},
{
"name": "布林",
"label": "通道內",
"tone": "neutral"
},
{
"name": "均線",
"label": "多頭排列",
"tone": "bull"
}
]
},
"chips": {
"days": 120,
"profit_ratio_pct": 98.79,
"avg_cost": 2323.84,
"support": 2400.81,
"resistance": 2513.81,
"value_area": [
2231.31,
2485.56
],
"profile": [
{
"p": 1977.1,
"v": 0.68
},
{
"p": 1991.2,
"v": 0.68
},
{
"p": 2005.3,
"v": 0.52
},
{
"p": 2019.4,
"v": 0.4
},
{
"p": 2033.6,
"v": 0.91
},
{
"p": 2047.7,
"v": 1.13
},
{
"p": 2061.8,
"v": 1.9
},
{
"p": 2075.9,
"v": 1.15
},
{
"p": 2090.1,
"v": 0.77
},
{
"p": 2104.2,
"v": 0.67
},
{
"p": 2118.3,
"v": 0.39
},
{
"p": 2132.4,
"v": 0.59
},
{
"p": 2146.6,
"v": 0.38
},
{
"p": 2160.7,
"v": 0.67
},
{
"p": 2174.8,
"v": 0.87
},
{
"p": 2188.9,
"v": 1.65
},
{
"p": 2203.1,
"v": 2.52
},
{
"p": 2217.2,
"v": 2.24
},
{
"p": 2231.3,
"v": 3.13
},
{
"p": 2245.4,
"v": 3.32
},
{
"p": 2259.6,
"v": 3.84
},
{
"p": 2273.7,
"v": 3.64
},
{
"p": 2287.8,
"v": 2.89
},
{
"p": 2301.9,
"v": 3.32
},
{
"p": 2316.1,
"v": 3.22
},
{
"p": 2330.2,
"v": 3.76
},
{
"p": 2344.3,
"v": 4.67
},
{
"p": 2358.4,
"v": 4.84
},
{
"p": 2372.6,
"v": 5.04
},
{
"p": 2386.7,
"v": 6.91
},
{
"p": 2400.8,
"v": 7.13
},
{
"p": 2414.9,
"v": 5.78
},
{
"p": 2429.1,
"v": 4.21
},
{
"p": 2443.2,
"v": 3.9
},
{
"p": 2457.3,
"v": 3.15
},
{
"p": 2471.4,
"v": 2.92
},
{
"p": 2485.6,
"v": 2.93
},
{
"p": 2499.7,
"v": 2.1
},
{
"p": 2513.8,
"v": 0.98
},
{
"p": 2527.9,
"v": 0.23
}
],
"close": 2510.0
},
"flows": {
"unit": "張",
"daily": [
{
"t": "09-02",
"foreign": -11987,
"trust": -837,
"dealer": 73,
"total": -12751
},
{
"t": "09-03",
"foreign": -961,
"trust": 51,
"dealer": -89,
"total": -999
},
{
"t": "09-04",
"foreign": 1885,
"trust": -322,
"dealer": 407,
"total": 1970
},
{
"t": "09-07",
"foreign": 16135,
"trust": -368,
"dealer": 720,
"total": 16487
},
{
"t": "09-08",
"foreign": 5497,
"trust": 1205,
"dealer": -398,
"total": 6304
},
{
"t": "09-09",
"foreign": -2559,
"trust": -204,
"dealer": 42,
"total": -2721
},
{
"t": "09-10",
"foreign": -1944,
"trust": -448,
"dealer": -97,
"total": -2489
},
{
"t": "09-11",
"foreign": -8251,
"trust": -181,
"dealer": -401,
"total": -8833
},
{
"t": "09-14",
"foreign": -11191,
"trust": 532,
"dealer": 197,
"total": -10462
},
{
"t": "09-15",
"foreign": -4227,
"trust": -14,
"dealer": 350,
"total": -3891
},
{
"t": "09-16",
"foreign": -8744,
"trust": 167,
"dealer": 762,
"total": -7815
},
{
"t": "09-17",
"foreign": 4794,
"trust": -60,
"dealer": 509,
"total": 5243
},
{
"t": "09-18",
"foreign": 6039,
"trust": 478,
"dealer": 1362,
"total": 7879
},
{
"t": "09-21",
"foreign": 2690,
"trust": 735,
"dealer": 615,
"total": 4040
},
{
"t": "09-22",
"foreign": -4330,
"trust": -406,
"dealer": 467,
"total": -4269
},
{
"t": "09-23",
"foreign": 7123,
"trust": -1143,
"dealer": 324,
"total": 6304
},
{
"t": "09-24",
"foreign": -4668,
"trust": -1288,
"dealer": 243,
"total": -5713
},
{
"t": "09-29",
"foreign": -3736,
"trust": 629,
"dealer": 117,
"total": -2990
},
{
"t": "09-30",
"foreign": 703,
"trust": 762,
"dealer": 400,
"total": 1865
},
{
"t": "10-01",
"foreign": 3091,
"trust": 596,
"dealer": 602,
"total": 4289
}
],
"weekly": [
{
"t": "07-17",
"foreign": -66287,
"trust": 3792,
"dealer": 7469,
"total": -55026
},
{
"t": "07-24",
"foreign": -14486,
"trust": 3192,
"dealer": 4124,
"total": -7170
},
{
"t": "07-31",
"foreign": -18709,
"trust": 10506,
"dealer": 15788,
"total": 7585
},
{
"t": "08-07",
"foreign": -13265,
"trust": -405,
"dealer": -4355,
"total": -18025
},
{
"t": "08-14",
"foreign": 7192,
"trust": 1477,
"dealer": -311,
"total": 8358
},
{
"t": "08-21",
"foreign": 308,
"trust": -1408,
"dealer": 1192,
"total": 92
},
{
"t": "08-28",
"foreign": 9965,
"trust": -1788,
"dealer": 813,
"total": 8990
},
{
"t": "09-04",
"foreign": -9886,
"trust": -1965,
"dealer": 343,
"total": -11508
},
{
"t": "09-11",
"foreign": 8878,
"trust": 4,
"dealer": -134,
"total": 8748
},
{
"t": "09-18",
"foreign": -13329,
"trust": 1103,
"dealer": 3180,
"total": -9046
},
{
"t": "09-25",
"foreign": 815,
"trust": -2102,
"dealer": 1649,
"total": 362
},
{
"t": "10-02",
"foreign": 58,
"trust": 1987,
"dealer": 1119,
"total": 3164
}
],
"monthly": [
{
"t": "2026-05",
"foreign": -67263,
"trust": 47296,
"dealer": 815,
"total": -19152
},
{
"t": "2026-06",
"foreign": -124748,
"trust": 7038,
"dealer": 10402,
"total": -107308
},
{
"t": "2026-07",
"foreign": -133935,
"trust": 25772,
"dealer": 28306,
"total": -79857
},
{
"t": "2026-08",
"foreign": -354,
"trust": -3085,
"dealer": -2840,
"total": -6279
},
{
"t": "2026-09",
"foreign": -12001,
"trust": -608,
"dealer": 5734,
"total": -6875
},
{
"t": "2026-10",
"foreign": 3091,
"trust": 596,
"dealer": 602,
"total": 4289
}
],
"sum_60d": {
"foreign": -125567,
"trust": 15705,
"dealer": 31199,
"total": -78663
}
},
"short": {
"date": "2026-10-01",
"unit": "張",
"margin_short": 20000,
"sbl_short": 14198,
"sbl_chg_20d_pct": -11.3,
"history": [
{
"t": "2026-07-07",
"sbl": 11341,
"margin": 89000
},
{
"t": "2026-07-08",
"sbl": 11347,
"margin": 85000
},
{
"t": "2026-07-09",
"sbl": 11358,
"margin": 71000
},
{
"t": "2026-07-13",
"sbl": 11403,
"margin": 48000
},
{
"t": "2026-07-14",
"sbl": 11538,
"margin": 60000
},
{
"t": "2026-07-15",
"sbl": 11977,
"margin": 19000
},
{
"t": "2026-07-16",
"sbl": 11974,
"margin": 38000
},
{
"t": "2026-07-17",
"sbl": 12349,
"margin": 81000
},
{
"t": "2026-07-20",
"sbl": 12374,
"margin": 123000
},
{
"t": "2026-07-21",
"sbl": 12661,
"margin": 98000
},
{
"t": "2026-07-22",
"sbl": 13054,
"margin": 99000
},
{
"t": "2026-07-23",
"sbl": 13206,
"margin": 82000
},
{
"t": "2026-07-24",
"sbl": 13085,
"margin": 67000
},
{
"t": "2026-07-27",
"sbl": 13144,
"margin": 64000
},
{
"t": "2026-07-28",
"sbl": 13281,
"margin": 113000
},
{
"t": "2026-07-29",
"sbl": 14456,
"margin": 230000
},
{
"t": "2026-07-30",
"sbl": 15767,
"margin": 130000
},
{
"t": "2026-07-31",
"sbl": 16009,
"margin": 124000
},
{
"t": "2026-08-03",
"sbl": 16147,
"margin": 101000
},
{
"t": "2026-08-04",
"sbl": 16907,
"margin": 47000
},
{
"t": "2026-08-05",
"sbl": 16124,
"margin": 62000
},
{
"t": "2026-08-06",
"sbl": 16480,
"margin": 38000
},
{
"t": "2026-08-07",
"sbl": 16559,
"margin": 33000
},
{
"t": "2026-08-10",
"sbl": 16343,
"margin": 32000
},
{
"t": "2026-08-11",
"sbl": 16196,
"margin": 30000
},
{
"t": "2026-08-12",
"sbl": 15923,
"margin": 39000
},
{
"t": "2026-08-13",
"sbl": 16035,
"margin": 38000
},
{
"t": "2026-08-14",
"sbl": 16281,
"margin": 36000
},
{
"t": "2026-08-17",
"sbl": 16079,
"margin": 36000
},
{
"t": "2026-08-18",
"sbl": 16036,
"margin": 36000
},
{
"t": "2026-08-19",
"sbl": 16144,
"margin": 29000
},
{
"t": "2026-08-20",
"sbl": 16034,
"margin": 30000
},
{
"t": "2026-08-21",
"sbl": 16111,
"margin": 45000
},
{
"t": "2026-08-24",
"sbl": 15842,
"margin": 31000
},
{
"t": "2026-08-25",
"sbl": 15717,
"margin": 33000
},
{
"t": "2026-08-26",
"sbl": 15682,
"margin": 32000
},
{
"t": "2026-08-27",
"sbl": 15705,
"margin": 32000
},
{
"t": "2026-08-28",
"sbl": 15658,
"margin": 28000
},
{
"t": "2026-08-31",
"sbl": 15673,
"margin": 29000
},
{
"t": "2026-09-01",
"sbl": 16006,
"margin": 41000
},
{
"t": "2026-09-02",
"sbl": 16019,
"margin": 25000
},
{
"t": "2026-09-03",
"sbl": 16030,
"margin": 26000
},
{
"t": "2026-09-04",
"sbl": 15994,
"margin": 25000
},
{
"t": "2026-09-07",
"sbl": 15969,
"margin": 45000
},
{
"t": "2026-09-08",
"sbl": 16052,
"margin": 39000
},
{
"t": "2026-09-09",
"sbl": 15994,
"margin": 36000
},
{
"t": "2026-09-10",
"sbl": 16191,
"margin": 2000
},
{
"t": "2026-09-11",
"sbl": 16244,
"margin": 0
},
{
"t": "2026-09-14",
"sbl": 16536,
"margin": 0
},
{
"t": "2026-09-15",
"sbl": 16618,
"margin": 0
},
{
"t": "2026-09-16",
"sbl": 14684,
"margin": 1000
},
{
"t": "2026-09-17",
"sbl": 15738,
"margin": 11000
},
{
"t": "2026-09-18",
"sbl": 15672,
"margin": 15000
},
{
"t": "2026-09-21",
"sbl": 15749,
"margin": 16000
},
{
"t": "2026-09-22",
"sbl": 15852,
"margin": 11000
},
{
"t": "2026-09-23",
"sbl": 15163,
"margin": 18000
},
{
"t": "2026-09-24",
"sbl": 15046,
"margin": 16000
},
{
"t": "2026-09-29",
"sbl": 14916,
"margin": 15000
},
{
"t": "2026-09-30",
"sbl": 14613,
"margin": 18000
},
{
"t": "2026-10-01",
"sbl": 14198,
"margin": 20000
}
]
},
"valuation": {
"date": "2026-10-01",
"per": 29.09,
"pbr": 10.12,
"dividend_yield": 0.88,
"per_percentile_5y": 86.7,
"per_range_5y": [
12.5,
23.4,
34.9
]
},
"adr": {
"symbol": "TSM",
"date": "2026-10-01",
"adr_close": 458.05,
"fx": 31.913,
"premium_pct": 16.47,
"premium_avg_120d": 13.77,
"history": [
{
"t": "2026-07-10",
"p": 15.39
},
{
"t": "2026-07-13",
"p": 10.92
},
{
"t": "2026-07-14",
"p": 11.74
},
{
"t": "2026-07-15",
"p": 10.49
},
{
"t": "2026-07-16",
"p": 6.87
},
{
"t": "2026-07-17",
"p": 12.25
},
{
"t": "2026-07-20",
"p": 12.06
},
{
"t": "2026-07-21",
"p": 13.73
},
{
"t": "2026-07-22",
"p": 13.46
},
{
"t": "2026-07-23",
"p": 11.9
},
{
"t": "2026-07-24",
"p": 10.89
},
{
"t": "2026-07-27",
"p": 9.78
},
{
"t": "2026-07-28",
"p": 11.16
},
{
"t": "2026-07-29",
"p": 10.23
},
{
"t": "2026-07-30",
"p": 18.34
},
{
"t": "2026-07-31",
"p": 8.01
},
{
"t": "2026-08-03",
"p": 10.67
},
{
"t": "2026-08-04",
"p": 16.51
},
{
"t": "2026-08-05",
"p": 11.53
},
{
"t": "2026-08-06",
"p": 14.11
},
{
"t": "2026-08-07",
"p": 14.16
},
{
"t": "2026-08-10",
"p": 13.36
},
{
"t": "2026-08-11",
"p": 13.58
},
{
"t": "2026-08-12",
"p": 14.47
},
{
"t": "2026-08-13",
"p": 13.86
},
{
"t": "2026-08-14",
"p": 14.37
},
{
"t": "2026-08-17",
"p": 14.89
},
{
"t": "2026-08-18",
"p": 10.65
},
{
"t": "2026-08-19",
"p": 11.81
},
{
"t": "2026-08-20",
"p": 11.45
},
{
"t": "2026-08-21",
"p": 10.69
},
{
"t": "2026-08-24",
"p": 9.9
},
{
"t": "2026-08-25",
"p": 10.66
},
{
"t": "2026-08-26",
"p": 10.15
},
{
"t": "2026-08-27",
"p": 12.79
},
{
"t": "2026-08-28",
"p": 9.25
},
{
"t": "2026-08-31",
"p": 9.23
},
{
"t": "2026-09-01",
"p": 7.53
},
{
"t": "2026-09-02",
"p": 10.36
},
{
"t": "2026-09-03",
"p": 10.71
},
{
"t": "2026-09-04",
"p": 12.82
},
{
"t": "2026-09-07",
"p": 10.26
},
{
"t": "2026-09-08",
"p": 11.99
},
{
"t": "2026-09-09",
"p": 11.27
},
{
"t": "2026-09-10",
"p": 9.94
},
{
"t": "2026-09-11",
"p": 13.74
},
{
"t": "2026-09-14",
"p": 11.27
},
{
"t": "2026-09-15",
"p": 10.05
},
{
"t": "2026-09-16",
"p": 11.53
},
{
"t": "2026-09-17",
"p": 13.05
},
{
"t": "2026-09-18",
"p": 12.56
},
{
"t": "2026-09-21",
"p": 14.19
},
{
"t": "2026-09-22",
"p": 16.63
},
{
"t": "2026-09-23",
"p": 13.18
},
{
"t": "2026-09-24",
"p": 15.89
},
{
"t": "2026-09-25",
"p": 15.82
},
{
"t": "2026-09-28",
"p": 16.3
},
{
"t": "2026-09-29",
"p": 17.35
},
{
"t": "2026-09-30",
"p": 17.17
},
{
"t": "2026-10-01",
"p": 16.47
}
]
},
"profile": {
"companyName": "台灣積體電路製造股份有限公司",
"industryType": "半導體業",
"stockType": "上市",
"description": "依客戶之訂單與其提供之產品設計說明，以從事製造與銷售積體電路。以及其他晶圓半導體裝置。提供前述產品之封裝與測試服務、積體電。路之電腦輔助設計技術服務。提供製造光罩及其設計服務。",
"president": "魏哲家",
"generalManager": "總裁: 魏哲家",
"listingDateS": "1994/09/05",
"startAtS": "1987/02/21"
},
"quote": {
"date": "2026-10-01",
"open": 2490.0,
"high": 2510.0,
"low": 2485.0,
"close": 2510.0,
"prev_close": 2480.0,
"change": 30.0,
"change_pct": 1.21,
"volume_lots": 20666,
"turnover_100m": 517.02,
"avg_price": 2501.8,
"amplitude_pct": 1.01,
"limit_up": 2725.0,
"limit_down": 2235.0,
"high_52w": 2535.0,
"low_52w": 1365.0,
"vol_avg_60d_lots": 28601,
"vol_vs_60d_pct": 72.3,
"eps_quarter": 27.25,
"eps_quarter_date": "2026-06-30",
"eps_ttm": 86.28,
"gross_margin_pct": 67.72,
"operating_margin_pct": 60.34,
"net_margin_pct": 55.62,
"shares_10k": 2593237.01,
"market_cap_100m": 650902.0,
"turnover_rate_pct": 0.08,
"bvps": 248.05,
"pbr": 10.12,
"per": 29.09,
"dividend_yield": 0.88,
"annual_dividend": 22.09,
"inner_volume": 9465,
"outer_volume": 7226,
"fugle_volume": 18496,
"transactions": 5123,
"book_bids": [
{
"price": 2510,
"size": 481
},
{
"price": 2505,
"size": 421
},
{
"price": 2500,
"size": 720
},
{
"price": 2495,
"size": 560
},
{
"price": 2490,
"size": 608
}
],
"book_asks": [
{
"price": 2515,
"size": 977
},
{
"price": 2520,
"size": 1112
},
{
"price": 2525,
"size": 458
},
{
"price": 2530,
"size": 919
},
{
"price": 2535,
"size": 301
}
],
"price_volumes": [
{
"price": 2510,
"volume": 5370,
"at_bid": 4219,
"at_ask": 1151
},
{
"price": 2505,
"volume": 2818,
"at_bid": 873,
"at_ask": 1945
},
{
"price": 2500,
"volume": 4878,
"at_bid": 1475,
"at_ask": 3403
},
{
"price": 2495,
"volume": 2677,
"at_bid": 2348,
"at_ask": 329
},
{
"price": 2490,
"volume": 2610,
"at_bid": 407,
"at_ask": 398
},
{
"price": 2485,
"volume": 143,
"at_bid": 143,
"at_ask": 0
}
],
"outer_ratio_pct": 43.3,
"orderflow": {
"pattern": "up_weak_ask",
"title": "價漲但外盤弱（外盤比 43.3%）",
"tone": "bull",
"points": [
"被動掛單承接：外盤比低於 50% 而股價收漲，盤中買盤多以限價委買在下方等待，而非主動市價追價；賣方雖主動殺價成交（內盤大），但沒有引發買方撤單，下方承接的流動性充足。",
"漲幅約一半來自開盤跳空與收盤集合競價、一半來自盤中連續交易，集合競價時段的推升力道不容忽視。漲跌拆解：開盤跳空 +0.40%、盤中連續交易 +0.60%、收盤集合競價 +0.20%。",
"籌碼面：外資 +3,091 張、三大法人合計 +4,289 張，法人買超，屬典型「壓回低接／拉回吸籌」格局。"
],
"breakdown": {
"gap_pct": 0.4,
"continuous_pct": 0.6,
"auction_pct": 0.2
},
"checks": [
{
"name": "VWAP 均價",
"reading": "收盤 2,510.0 vs 均價 2,501.8（+0.33%）",
"signal": 1,
"why": "收在均價之上，當日進場者多數獲利，多方守住平均成本"
},
{
"name": "五檔委買委賣",
"reading": "委買 2,790 / 委賣 3,767 張（0.74 倍，收盤快照）",
"signal": 0,
"why": "委買委賣大致平衡"
},
{
"name": "分價量表",
"reading": "成交最密集價位 2,510.0（5,370 張；內 4,219／外 1,151）",
"signal": 1,
"why": "賣方在 2,510.0 主動賣出 4,219 張（外盤僅 1,151），價格仍守在此價位之上：被動買單在密集區承接，支撐有效"
},
{
"name": "平均每筆張數",
"reading": "3.6 張／筆（5,123 筆）",
"signal": 0,
"why": "免費資料只有全日總筆數，無法分辨大單是買是賣，僅供參考"
},
{
"name": "OBV 價量",
"reading": "20 日股價 +2.9%，OBV 上升",
"signal": 1,
"why": "價格與 OBV 同向，量能確認趨勢"
},
{
"name": "CDP／關卡",
"reading": "收盤位於 NH 之上（CDP 2,487.5、NH 2,495.0、NL 2,465.0）；突破開盤 30 分高點",
"signal": 1,
"why": "關卡之上且未跌破開盤區間，突破較可信；外盤偏弱卻守住關卡，是被動買單在關卡附近承接"
},
{
"name": "盤後三大法人",
"reading": "外資 +3,091、投信 +596、自營 +602（合計 +4,289 張）",
"signal": 1,
"why": "法人買超：盤中內盤賣壓由法人承接（壓回低接）"
},
{
"name": "大單明細／券商分點",
"reading": "—",
"signal": null,
"why": "需逐筆或分點資料（FinMind Sponsor），免費來源無法提供"
}
],
"verdict": "交叉驗證 5 項支持多方、0 項支持空方：偏向「主力吸籌／低接」",
"verdict_tone": "bull",
"caveat": "內外盤只反映誰主動成交；五檔只有收盤快照、看不到盤中撤單；大單明細與券商分點需付費資料。以上為推論，建議搭配後續幾日確認。"
}
},
"compare": {
"institutional": {
"date": "2026-10-01",
"unit": "張",
"rows": [
{
"key": "foreign",
"label": "外資",
"today": 3091,
"yesterday": 703,
"dod": 2388,
"mtd": 3091,
"prev_mtd": 5731,
"mom": -2640,
"prev_ytd_same": 8448,
"yoy": -5357
},
{
"key": "trust",
"label": "投信",
"today": 596,
"yesterday": 762,
"dod": -166,
"mtd": 596,
"prev_mtd": 104,
"mom": 492,
"prev_ytd_same": 487,
"yoy": 109
},
{
"key": "dealer",
"label": "自營商",
"today": 602,
"yesterday": 400,
"dod": 202,
"mtd": 602,
"prev_mtd": 131,
"mom": 471,
"prev_ytd_same": 1134,
"yoy": -532
},
{
"key": "total",
"label": "三大法人合計",
"today": 4289,
"yesterday": 1865,
"dod": 2424,
"mtd": 4289,
"prev_mtd": 5966,
"mom": -1677,
"prev_ytd_same": 10069,
"yoy": -5780
}
],
"mtd_range": "10/01–10/01",
"prev_range": "09/01–09/01",
"py_range": "2025/10/01–10/01",
"note": "MoM＝本月至今 vs 上月同期；YoY＝本月至今 vs 去年同月同期"
},
"margin": {
"date": "2026-10-01",
"rows": [
{
"label": "融資餘額",
"unit": "張",
"value": 30658.0,
"dod": {
"value": 30658.0,
"prev": 30696.0,
"diff": -38.0,
"pct": -0.12
},
"mom": {
"value": 30658.0,
"prev": 27740.0,
"diff": 2918.0,
"pct": 10.52
},
"yoy": {
"value": 30658.0,
"prev": 14787.0,
"diff": 15871.0,
"pct": 107.33
}
},
{
"label": "融券餘額",
"unit": "張",
"value": 20.0,
"dod": {
"value": 20.0,
"prev": 18.0,
"diff": 2.0,
"pct": 11.11
},
"mom": {
"value": 20.0,
"prev": 41.0,
"diff": -21.0,
"pct": -51.22
},
"yoy": {
"value": 20.0,
"prev": 250.0,
"diff": -230.0,
"pct": -92.0
}
},
{
"label": "券資比(%)",
"unit": "%",
"value": 0.07,
"dod": {
"value": 0.07,
"prev": 0.06,
"diff": 0.01,
"pct": 16.67
},
"mom": {
"value": 0.07,
"prev": 0.15,
"diff": -0.08,
"pct": -53.33
},
"yoy": {
"value": 0.07,
"prev": 1.69,
"diff": -1.62,
"pct": -95.86
}
}
],
"note": "較昨日／約 1 個月前（20 交易日）／約 1 年前（240 交易日）"
},
"pulse": {
"label": "法人買超、散戶觀望",
"stance": "偏多",
"tone": "bull",
"state": "法人買進，融資持平",
"key": "外資買超擴大至 +3,091 張，帶動三大法人合計淨買超 +4,289 張（較昨日 +2,424 張）；融資減少 38 張（-0.1%）。籌碼變化主要由法人買進造成，散戶沒有明顯跟進。（融資變化僅 -0.1%，視為持平）",
"watch": "券資比僅 0.07%，此檔標的幾無券單軋空題材。後續觀察重點：觀察法人動向是否延續。",
"bullets": [
"籌碼狀態：法人買進，融資持平",
"關鍵解讀：外資買超擴大至 +3,091 張，帶動三大法人合計淨買超 +4,289 張（較昨日 +2,424 張）；融資減少 38 張（-0.1%）。籌碼變化主要由法人買進造成，散戶沒有明顯跟進。（融資變化僅 -0.1%，視為持平）",
"後續觀察：券資比僅 0.07%，此檔標的幾無券單軋空題材。後續觀察重點：觀察法人動向是否延續。"
],
"headline": "今日籌碼快評：【法人買超、散戶觀望】"
}
},
"cnyes_news": [
{
"date": "10-01 19:15",
"title": "一座至少200億美元！台積電德州擴產構想曝光 租稅優惠成關鍵",
"summary": "台積電評估在德州興建含多座晶圓廠新園區，每座至少200億美元，可能再投資數百億美元。 德州計畫取決於美國延長先進製造投資租稅抵減；2022年晶片法案優惠今年底到期。 AI晶片需求推動擴產，台積電海外布局續擴大至德州、亞利桑那、日本、德國與新",
"link": "https://news.cnyes.com/news/id/6619758",
"source": "鉅亨網"
},
{
"date": "10-01 17:42",
"title": "光輝十月不要怕洗盤、國巨⊕、華新科⊕、鈞寶⊕、金居",
"summary": "台股開平震盪走高，終場漲413點收48,353點，成交值8,388億元；月線約47K、季線約45.5K且上彎，多方架構續強。 AI資本支出與台積電10月15日法說會成焦點，市場聚焦第四季展望、AI晶片需求、2奈米量產與2027年資本支出。",
"link": "https://news.cnyes.com/news/id/6619681",
"source": "鉅亨網"
},
{
"date": "10-01 17:00",
"title": "指數創高全是假象？下跌家數竟高達2倍！看懂資金極度集中背後的換股保命符",
"summary": "台股收漲413.36點至48353.49點、創收盤新高，台積電收2510元成主要推升力道。 盤面漲少跌多，上漲428家、下跌560家，利多後易開高走低，資金過度集中風險升高。 先進製程供應鏈續受關注，帆宣強勢；台達電、欣興、景碩、南電受Ru",
"link": "https://news.cnyes.com/news/id/6619641",
"source": "鉅亨網"
},
{
"date": "10-01 15:43",
"title": "台灣產業全球布局與台資銀行之協力角色",
"summary": "台灣半導體赴美設廠成趨勢，產業供應鏈隨台積電等大廠西進亞利桑那、德州。 台美企業投資美國融資保證機制最高2,500億美元，可分攤銀行授信風險、助供應鏈取得資金。 台資銀行宜升級為跨境金融協力平台，串聯台灣母公司、美國子公司並留意移轉訂價、3",
"link": "https://news.cnyes.com/news/id/6619575",
"source": "鉅亨網"
},
{
"date": "10-01 15:40",
"title": "高盛稱中國半導體產能自給率達70% 先進製程仍受限於微影設備",
"summary": "高盛報告指，中國半導體自給率截至2026年6月升至70%，較2010年1月的38%大增。 中國擴產主力為中芯國際、華虹集團、晶合集成等成熟製程；截至2025年大陸有29座8吋廠、50座12吋廠，產能約占全球20%。 EUV出口管制卡住先進製",
"link": "https://news.cnyes.com/news/id/6619502",
"source": "鉅亨網"
},
{
"date": "10-01 14:36",
"title": "〈台股盤後〉台積電、聯發科尾盤拉抬 上漲413點收最高48353點",
"summary": "",
"link": "https://news.cnyes.com/news/id/6619520",
"source": "鉅亨網"
}
],
"news": [
{
"date": "2026-10-01 13:55",
"title": "AI浪潮無極限！外資齊唱旺台積電股價 稱具有顯著「重新評級」潛力 - udn",
"source": "udn",
"link": "https://udn.com/news/story/7252/9788855"
},
{
"date": "2026-10-01 12:47",
"title": "主動式ETF轉進塑化股，台積電(2330)續抱下資金還會賣誰？-子敏左側交易 - CMoney投資網誌",
"source": "CMoney投資網誌",
"link": "https://cmnews.com.tw/article/zhengzimin-44e16d4d-bd96-11f1-b0bb-d5430690cd4e"
},
{
"date": "2026-10-01 11:30",
"title": "2330 台積電 - 外資連2買！今加碼台股219億元進出前10檔一次看- 股市爆料同學會 - CMoney",
"source": "CMoney",
"link": "https://www.cmoney.tw/forum/article/185057402"
},
{
"date": "2026-10-01 09:32",
"title": "AI浪潮無極限！外資齊唱旺台積電股價 稱具有顯著「重新評級」潛力 - UDN",
"source": "UDN",
"link": "https://udn.com/news/story/7252/9788855"
},
{
"date": "2026-10-01 08:36",
"title": "台積電15年績效勝ETF！阮慕驊示警退休金別全押 「這樣配」輕鬆月領4萬 - 三立新聞網SETN.com",
"source": "三立新聞網SETN.com",
"link": "https://inews.setn.com/news/1915795"
},
{
"date": "2026-10-01 06:11",
"title": "台股衝上48353點！創收盤歷史新高 台積電收2510元 - Yahoo股市",
"source": "Yahoo股市",
"link": "https://tw.stock.yahoo.com/news/%E5%8F%B0%E8%82%A1%E8%A1%9D%E4%B8%8A48353%E9%BB%9E-%E5%89%B5%E6%94%B6%E7%9B%A4%E6%AD%B7%E5%8F%B2%E6%96%B0%E9%AB%98-%E5%8F%B0%E7%A9%8D%E9%9B%BB%E6%94%B62510%E5%85%83-054936163.html"
},
{
"date": "2026-10-01 05:55",
"title": "尾盤破百億元神秘大單！ 台積電收2510元追平天花板價 - Yahoo股市",
"source": "Yahoo股市",
"link": "https://tw.stock.yahoo.com/news/%E5%B0%BE%E7%9B%A4%E7%A0%B4%E7%99%BE%E5%84%84%E5%85%83%E7%A5%9E%E7%A7%98%E5%A4%A7%E5%96%AE%EF%BC%81-%E5%8F%B0%E7%A9%8D%E9%9B%BB%E6%94%B62510%E5%85%83%E8%BF%BD%E5%B9%B3%E5%A4%A9%E8%8A%B1%E6%9D%BF%E5%83%B9-011830055.html"
},
{
"date": "2026-10-01 05:35",
"title": "台積電追平史上最高收盤價2510元！ 台股漲413點收48353 - ETtoday財經雲",
"source": "ETtoday財經雲",
"link": "https://finance.ettoday.net/news/3247153"
}
],
"intraday": {
"date": "2026-10-01",
"source": "Yahoo Finance 5 分 K（13:25–13:30 集合競價以日線收盤補算）",
"close": 2510.0,
"vwap": 2500.92,
"poc": 2495.42,
"prev_poc": 2505.0,
"open30": {
"gap_pct": 0.4,
"chg_pct": 0.2,
"vwap": 2496.21,
"close": 2495.0,
"high": 2500.0,
"low": 2485.0,
"volume_share_pct": 12.9,
"day_close_vs_vwap_pct": 0.55,
"tone": "bull",
"label": "開盤買方主導並守住",
"reads": [
"跳空開高 +0.40%",
"前 30 分鐘 +0.20%",
"量占盤中 13%（近 10 日平均 21%）",
"收盤守住開盤 VWAP 2,496.2（+0.55%）",
"開盤價低於前一日成本集中區 2,505"
]
},
"tail30": {
"chg_pct": 0.4,
"continuous_chg_pct": 0.2,
"volume_share_pct": 20.5,
"auction": {
"price_chg_pct": 0.2
},
"tone": "bull",
"label": "尾盤有買盤拉抬",
"reads": [
"13:00–13:25 +0.20%",
"收盤集合競價 +0.20%",
"13:00 後量占盤中 20%（近 10 日平均 15%）",
"收在日內高點附近（僅回吐 0%），買盤撐到最後"
]
},
"fib": {
"mode": "pullback",
"label": "拉高後回落",
"high": 2510.0,
"low": 2485.0,
"ratio_pct": 0.0,
"level": "未達 23.6%",
"levels": {
"23.6": 2504.1,
"38.2": 2500.45,
"50.0": 2497.5,
"61.8": 2494.55,
"78.6": 2490.35
}
},
"avwap": [
{
"anchor": "60 日低點",
"since": "2026-07-29",
"vwap": 2399.09,
"close_vs_pct": 4.62
},
{
"anchor": "60 日高點",
"since": "2026-09-22",
"vwap": 2490.44,
"close_vs_pct": 0.79
},
{
"anchor": "60 日起點",
"since": "2026-07-08",
"vwap": 2387.36,
"close_vs_pct": 5.14
}
],
"avwap_above": 3,
"bars": [
{
"t": 1790845200,
"o": 2490.0,
"h": 2495.0,
"l": 2485.0,
"c": 2485.0,
"v": 0
},
{
"t": 1790845500,
"o": 2490.0,
"h": 2495.0,
"l": 2485.0,
"c": 2495.0,
"v": 383
},
{
"t": 1790845800,
"o": 2490.0,
"h": 2500.0,
"l": 2490.0,
"c": 2500.0,
"v": 444
},
{
"t": 1790846100,
"o": 2500.0,
"h": 2500.0,
"l": 2495.0,
"c": 2500.0,
"v": 277
},
{
"t": 1790846400,
"o": 2500.0,
"h": 2500.0,
"l": 2495.0,
"c": 2500.0,
"v": 413
},
{
"t": 1790846700,
"o": 2500.0,
"h": 2500.0,
"l": 2495.0,
"c": 2495.0,
"v": 166
},
{
"t": 1790847000,
"o": 2500.0,
"h": 2500.0,
"l": 2495.0,
"c": 2495.0,
"v": 172
},
{
"t": 1790847300,
"o": 2495.0,
"h": 2500.0,
"l": 2495.0,
"c": 2495.0,
"v": 240
},
{
"t": 1790847600,
"o": 2500.0,
"h": 2500.0,
"l": 2495.0,
"c": 2500.0,
"v": 183
},
{
"t": 1790847900,
"o": 2500.0,
"h": 2500.0,
"l": 2495.0,
"c": 2500.0,
"v": 131
},
{
"t": 1790848200,
"o": 2495.0,
"h": 2500.0,
"l": 2495.0,
"c": 2500.0,
"v": 173
},
{
"t": 1790848500,
"o": 2495.0,
"h": 2500.0,
"l": 2495.0,
"c": 2495.0,
"v": 176
},
{
"t": 1790848800,
"o": 2500.0,
"h": 2500.0,
"l": 2495.0,
"c": 2495.0,
"v": 222
},
{
"t": 1790849100,
"o": 2500.0,
"h": 2500.0,
"l": 2495.0,
"c": 2500.0,
"v": 193
},
{
"t": 1790849400,
"o": 2500.0,
"h": 2500.0,
"l": 2495.0,
"c": 2495.0,
"v": 84
},
{
"t": 1790849700,
"o": 2500.0,
"h": 2500.0,
"l": 2495.0,
"c": 2500.0,
"v": 149
},
{
"t": 1790850000,
"o": 2495.0,
"h": 2500.0,
"l": 2495.0,
"c": 2495.0,
"v": 229
},
{
"t": 1790850300,
"o": 2495.0,
"h": 2500.0,
"l": 2495.0,
"c": 2495.0,
"v": 161
},
{
"t": 1790850600,
"o": 2495.0,
"h": 2500.0,
"l": 2495.0,
"c": 2495.0,
"v": 104
},
{
"t": 1790850900,
"o": 2495.0,
"h": 2500.0,
"l": 2495.0,
"c": 2500.0,
"v": 224
},
{
"t": 1790851200,
"o": 2500.0,
"h": 2500.0,
"l": 2495.0,
"c": 2500.0,
"v": 606
},
{
"t": 1790851500,
"o": 2500.0,
"h": 2500.0,
"l": 2495.0,
"c": 2500.0,
"v": 179
},
{
"t": 1790851800,
"o": 2500.0,
"h": 2500.0,
"l": 2495.0,
"c": 2500.0,
"v": 94
},
{
"t": 1790852100,
"o": 2500.0,
"h": 2500.0,
"l": 2495.0,
"c": 2500.0,
"v": 115
},
{
"t": 1790852400,
"o": 2500.0,
"h": 2505.0,
"l": 2495.0,
"c": 2505.0,
"v": 649
},
{
"t": 1790852700,
"o": 2505.0,
"h": 2505.0,
"l": 2500.0,
"c": 2500.0,
"v": 124
},
{
"t": 1790853000,
"o": 2505.0,
"h": 2505.0,
"l": 2500.0,
"c": 2500.0,
"v": 124
},
{
"t": 1790853300,
"o": 2500.0,
"h": 2505.0,
"l": 2500.0,
"c": 2500.0,
"v": 94
},
{
"t": 1790853600,
"o": 2500.0,
"h": 2505.0,
"l": 2500.0,
"c": 2500.0,
"v": 184
},
{
"t": 1790853900,
"o": 2500.0,
"h": 2505.0,
"l": 2495.0,
"c": 2500.0,
"v": 283
},
{
"t": 1790854200,
"o": 2500.0,
"h": 2505.0,
"l": 2500.0,
"c": 2505.0,
"v": 67
},
{
"t": 1790854500,
"o": 2500.0,
"h": 2505.0,
"l": 2495.0,
"c": 2495.0,
"v": 160
},
{
"t": 1790854800,
"o": 2500.0,
"h": 2500.0,
"l": 2495.0,
"c": 2500.0,
"v": 243
},
{
"t": 1790855100,
"o": 2500.0,
"h": 2500.0,
"l": 2495.0,
"c": 2495.0,
"v": 117
},
{
"t": 1790855400,
"o": 2500.0,
"h": 2500.0,
"l": 2495.0,
"c": 2495.0,
"v": 69
},
{
"t": 1790855700,
"o": 2500.0,
"h": 2500.0,
"l": 2495.0,
"c": 2500.0,
"v": 95
},
{
"t": 1790856000,
"o": 2500.0,
"h": 2505.0,
"l": 2495.0,
"c": 2505.0,
"v": 352
},
{
"t": 1790856300,
"o": 2505.0,
"h": 2505.0,
"l": 2500.0,
"c": 2505.0,
"v": 143
},
{
"t": 1790856600,
"o": 2500.0,
"h": 2505.0,
"l": 2500.0,
"c": 2505.0,
"v": 67
},
{
"t": 1790856900,
"o": 2500.0,
"h": 2505.0,
"l": 2495.0,
"c": 2500.0,
"v": 291
},
{
"t": 1790857200,
"o": 2500.0,
"h": 2505.0,
"l": 2495.0,
"c": 2505.0,
"v": 158
},
{
"t": 1790857500,
"o": 2500.0,
"h": 2505.0,
"l": 2500.0,
"c": 2505.0,
"v": 80
},
{
"t": 1790857800,
"o": 2505.0,
"h": 2505.0,
"l": 2500.0,
"c": 2505.0,
"v": 158
},
{
"t": 1790858100,
"o": 2505.0,
"h": 2505.0,
"l": 2500.0,
"c": 2505.0,
"v": 385
},
{
"t": 1790858400,
"o": 2505.0,
"h": 2505.0,
"l": 2500.0,
"c": 2505.0,
"v": 137
},
{
"t": 1790858700,
"o": 2505.0,
"h": 2505.0,
"l": 2500.0,
"c": 2505.0,
"v": 616
},
{
"t": 1790859000,
"o": 2505.0,
"h": 2505.0,
"l": 2500.0,
"c": 2500.0,
"v": 406
},
{
"t": 1790859300,
"o": 2505.0,
"h": 2505.0,
"l": 2500.0,
"c": 2505.0,
"v": 295
},
{
"t": 1790859600,
"o": 2500.0,
"h": 2510.0,
"l": 2500.0,
"c": 2505.0,
"v": 659
},
{
"t": 1790859900,
"o": 2510.0,
"h": 2510.0,
"l": 2505.0,
"c": 2510.0,
"v": 439
},
{
"t": 1790860200,
"o": 2505.0,
"h": 2510.0,
"l": 2505.0,
"c": 2510.0,
"v": 436
},
{
"t": 1790860500,
"o": 2510.0,
"h": 2510.0,
"l": 2505.0,
"c": 2510.0,
"v": 478
},
{
"t": 1790860800,
"o": 2510.0,
"h": 2510.0,
"l": 2500.0,
"c": 2505.0,
"v": 674
}
],
"history": [
{
"date": "2026-10-01",
"gap": 0.4,
"open30": 0.2,
"tail30": 0.4,
"auction": 0.2,
"close_vs_open_vwap": 0.55
},
{
"date": "2026-09-30",
"gap": 0.81,
"open30": 0.2,
"tail30": -0.6,
"auction": -0.6,
"close_vs_open_vwap": -0.85
},
{
"date": "2026-09-29",
"gap": 0.0,
"open30": 0.2,
"tail30": 0.0,
"auction": 0.0,
"close_vs_open_vwap": -0.22
},
{
"date": "2026-09-24",
"gap": -0.8,
"open30": 0.0,
"tail30": -0.2,
"auction": -0.2,
"close_vs_open_vwap": -0.1
},
{
"date": "2026-09-23",
"gap": 0.61,
"open30": 1.01,
"tail30": 0.4,
"auction": 0.2,
"close_vs_open_vwap": 0.06
},
{
"date": "2026-09-22",
"gap": 1.01,
"open30": -0.6,
"tail30": -0.4,
"auction": -0.2,
"close_vs_open_vwap": -1.4
},
{
"date": "2026-09-21",
"gap": -0.61,
"open30": 1.43,
"tail30": 0.2,
"auction": 0.0,
"close_vs_open_vwap": 0.41
},
{
"date": "2026-09-18",
"gap": 1.44,
"open30": -1.02,
"tail30": 0.41,
"auction": 0.2,
"close_vs_open_vwap": 0.66
},
{
"date": "2026-09-17",
"gap": 1.05,
"open30": 1.25,
"tail30": -0.21,
"auction": 0.0,
"close_vs_open_vwap": -0.08
},
{
"date": "2026-09-16",
"gap": -0.42,
"open30": 0.21,
"tail30": 0.21,
"auction": 0.0,
"close_vs_open_vwap": 0.07
},
{
"date": "2026-09-15",
"gap": 1.05,
"open30": -0.42,
"tail30": 0.0,
"auction": 0.0,
"close_vs_open_vwap": -0.12
}
]
},
"analysis": {
"overall": "中性",
"score": 1,
"summary": "9 個面向中，4 個偏多（趨勢、基本面、盤中、內外盤）、3 個偏空（動能、籌碼、估值），整體中性。中長期趨勢仍向上，但短線指標過熱，較容易出現震盪或回檔。",
"sections": [
{
"area": "趨勢",
"tone": "bull",
"text": "均線多頭排列，股價站上季線（60MA）；距 52 週高點 -1.0%"
},
{
"area": "動能",
"tone": "bear",
"text": "KD 過熱，且出現頂背離，短線追高風險升高"
},
{
"area": "籌碼",
"tone": "bear",
"text": "外資 60 日 -125,567 張、近 5 日 +2,513 張；融資 20 日 +10.5%（外資賣、散戶融資接手，籌碼轉弱）；估算獲利盤 99%（多數持有者獲利，有調節賣壓）"
},
{
"area": "放空",
"tone": "neutral",
"text": "借券賣出餘額 14,198 張，20 日 -11.3%，變化不大"
},
{
"area": "基本面",
"tone": "bull",
"text": "2026-08 營收 YoY +53.3%、累計 +39.3%"
},
{
"area": "估值",
"tone": "bear",
"text": "本益比 29.1 倍，位於近 5 年 87 百分位（區間 12.5–34.9）"
},
{
"area": "ADR",
"tone": "neutral",
"text": "TSM ADR 溢價 +16.5%（120 日平均 +13.8%）"
},
{
"area": "盤中",
"tone": "bull",
"text": "開盤：開盤買方主導並守住；尾盤：尾盤有買盤拉抬（2026-10-01）"
},
{
"area": "內外盤",
"tone": "bull",
"text": "價漲但外盤弱（外盤比 43.3%）：外資 +3,091 張、三大法人合計 +4,289 張，法人買超，屬典型「壓回低接／拉回吸籌」格局。"
}
],
"watch": [
"支撐 2,401（成本密集區）",
"壓力 2,514",
"月線 2,442"
],
"disclaimer": "規則式自動判讀，僅供研究參考，不構成投資建議。"
}
},
"3013": {
"name": "晟銘電",
"price": {
"date": "2026-10-01",
"close": 94.0,
"chg_1d_pct": 8.29,
"chg_5d_pct": 13.12,
"chg_20d_pct": 1.73,
"volume_lots": 5260,
"volume_vs_20d_avg": 4.15
},
"institutional": {
"date": "2026-10-01",
"unit": "張",
"latest": {
"foreign": 126,
"trust": 0,
"dealer": 204,
"total": 330
},
"foreign_5d": -240,
"foreign_20d": -2077,
"total_5d": 18,
"total_20d": -2216,
"foreign_streak": 1,
"history": [
{
"date": "2026-09-02",
"foreign": -587,
"trust": 0,
"dealer": -145,
"total": -732
},
{
"date": "2026-09-03",
"foreign": -575,
"trust": 0,
"dealer": -51,
"total": -626
},
{
"date": "2026-09-04",
"foreign": 189,
"trust": -2,
"dealer": -10,
"total": 177
},
{
"date": "2026-09-07",
"foreign": -439,
"trust": -1,
"dealer": -14,
"total": -454
},
{
"date": "2026-09-08",
"foreign": -317,
"trust": 0,
"dealer": -142,
"total": -459
},
{
"date": "2026-09-09",
"foreign": 323,
"trust": 0,
"dealer": 9,
"total": 332
},
{
"date": "2026-09-10",
"foreign": 100,
"trust": 0,
"dealer": -21,
"total": 79
},
{
"date": "2026-09-11",
"foreign": -223,
"trust": 0,
"dealer": -10,
"total": -233
},
{
"date": "2026-09-14",
"foreign": -150,
"trust": 0,
"dealer": -10,
"total": -160
},
{
"date": "2026-09-15",
"foreign": -32,
"trust": 13,
"dealer": -17,
"total": -36
},
{
"date": "2026-09-16",
"foreign": 54,
"trust": 2,
"dealer": 2,
"total": 58
},
{
"date": "2026-09-17",
"foreign": -22,
"trust": 0,
"dealer": 0,
"total": -22
},
{
"date": "2026-09-18",
"foreign": -259,
"trust": 0,
"dealer": -6,
"total": -265
},
{
"date": "2026-09-21",
"foreign": 150,
"trust": 1,
"dealer": 0,
"total": 151
},
{
"date": "2026-09-22",
"foreign": -49,
"trust": 0,
"dealer": 5,
"total": -44
},
{
"date": "2026-09-23",
"foreign": 19,
"trust": 1,
"dealer": 5,
"total": 25
},
{
"date": "2026-09-24",
"foreign": -84,
"trust": 0,
"dealer": -2,
"total": -86
},
{
"date": "2026-09-29",
"foreign": -46,
"trust": 0,
"dealer": 0,
"total": -46
},
{
"date": "2026-09-30",
"foreign": -255,
"trust": 0,
"dealer": 50,
"total": -205
},
{
"date": "2026-10-01",
"foreign": 126,
"trust": 0,
"dealer": 204,
"total": 330
}
]
},
"margin": {
"date": "2026-10-01",
"unit": "張",
"margin_balance": 9225,
"margin_chg_1d": 552,
"margin_chg_5d": 701,
"margin_chg_20d_pct": 9.98,
"margin_usage_pct": 17.99,
"short_balance": 34,
"short_margin_ratio_pct": 0.37,
"history": [
{
"date": "2026-09-02",
"margin": 8478,
"short": 33
},
{
"date": "2026-09-03",
"margin": 8461,
"short": 36
},
{
"date": "2026-09-04",
"margin": 8465,
"short": 38
},
{
"date": "2026-09-07",
"margin": 8516,
"short": 32
},
{
"date": "2026-09-08",
"margin": 8529,
"short": 35
},
{
"date": "2026-09-09",
"margin": 8507,
"short": 20
},
{
"date": "2026-09-10",
"margin": 8563,
"short": 21
},
{
"date": "2026-09-11",
"margin": 8614,
"short": 20
},
{
"date": "2026-09-14",
"margin": 8647,
"short": 23
},
{
"date": "2026-09-15",
"margin": 8639,
"short": 24
},
{
"date": "2026-09-16",
"margin": 8619,
"short": 21
},
{
"date": "2026-09-17",
"margin": 8612,
"short": 23
},
{
"date": "2026-09-18",
"margin": 8559,
"short": 16
},
{
"date": "2026-09-21",
"margin": 8512,
"short": 16
},
{
"date": "2026-09-22",
"margin": 8524,
"short": 16
},
{
"date": "2026-09-23",
"margin": 8542,
"short": 16
},
{
"date": "2026-09-24",
"margin": 8576,
"short": 17
},
{
"date": "2026-09-29",
"margin": 8559,
"short": 16
},
{
"date": "2026-09-30",
"margin": 8673,
"short": 19
},
{
"date": "2026-10-01",
"margin": 9225,
"short": 34
}
]
},
"revenue": {
"month": "2026-08",
"revenue_100m_twd": 9.4,
"yoy_pct": 16.38,
"mom_pct": 13.99,
"ytd_yoy_pct": 22.25,
"avg_yoy_3m_pct": 25.01,
"history": [
{
"month": "2025-08",
"revenue_100m_twd": 8.1,
"yoy_pct": 0.94
},
{
"month": "2025-09",
"revenue_100m_twd": 10.2,
"yoy_pct": 23.99
},
{
"month": "2025-10",
"revenue_100m_twd": 8.2,
"yoy_pct": 5.41
},
{
"month": "2025-11",
"revenue_100m_twd": 10.4,
"yoy_pct": 22.6
},
{
"month": "2025-12",
"revenue_100m_twd": 11.9,
"yoy_pct": 12.06
},
{
"month": "2026-01",
"revenue_100m_twd": 12.3,
"yoy_pct": 49.92
},
{
"month": "2026-02",
"revenue_100m_twd": 5.2,
"yoy_pct": -30.83
},
{
"month": "2026-03",
"revenue_100m_twd": 11.8,
"yoy_pct": 40.84
},
{
"month": "2026-04",
"revenue_100m_twd": 13.2,
"yoy_pct": 40.66
},
{
"month": "2026-05",
"revenue_100m_twd": 10.1,
"yoy_pct": 1.71
},
{
"month": "2026-06",
"revenue_100m_twd": 8.9,
"yoy_pct": 26.51
},
{
"month": "2026-07",
"revenue_100m_twd": 8.2,
"yoy_pct": 32.13
},
{
"month": "2026-08",
"revenue_100m_twd": 9.4,
"yoy_pct": 16.38
}
]
},
"signals": [],
"kline": {
"daily": [
{
"t": "2026-03-25",
"o": 99.8,
"h": 100.0,
"l": 98.2,
"c": 98.7,
"v": 1198
},
{
"t": "2026-03-26",
"o": 99.0,
"h": 100.5,
"l": 96.5,
"c": 96.5,
"v": 1326
},
{
"t": "2026-03-27",
"o": 92.1,
"h": 106.0,
"l": 92.1,
"c": 106.0,
"v": 7309
},
{
"t": "2026-03-30",
"o": 105.0,
"h": 111.0,
"l": 102.0,
"c": 104.5,
"v": 11821
},
{
"t": "2026-03-31",
"o": 104.0,
"h": 104.0,
"l": 95.6,
"c": 96.3,
"v": 4148
},
{
"t": "2026-04-01",
"o": 100.0,
"h": 102.0,
"l": 99.1,
"c": 99.9,
"v": 1896
},
{
"t": "2026-04-02",
"o": 100.5,
"h": 101.5,
"l": 98.0,
"c": 98.2,
"v": 1534
},
{
"t": "2026-04-07",
"o": 100.0,
"h": 100.0,
"l": 97.2,
"c": 97.5,
"v": 1029
},
{
"t": "2026-04-08",
"o": 99.9,
"h": 102.0,
"l": 99.7,
"c": 101.0,
"v": 1573
},
{
"t": "2026-04-09",
"o": 104.0,
"h": 105.0,
"l": 101.5,
"c": 102.0,
"v": 2782
},
{
"t": "2026-04-10",
"o": 104.0,
"h": 105.0,
"l": 102.5,
"c": 103.5,
"v": 2206
},
{
"t": "2026-04-13",
"o": 104.0,
"h": 104.5,
"l": 101.5,
"c": 103.0,
"v": 1691
},
{
"t": "2026-04-14",
"o": 105.0,
"h": 105.5,
"l": 103.0,
"c": 103.5,
"v": 1922
},
{
"t": "2026-04-15",
"o": 105.0,
"h": 105.5,
"l": 102.0,
"c": 104.0,
"v": 2224
},
{
"t": "2026-04-16",
"o": 105.0,
"h": 108.5,
"l": 104.0,
"c": 105.0,
"v": 4576
},
{
"t": "2026-04-17",
"o": 105.5,
"h": 115.0,
"l": 105.5,
"c": 111.0,
"v": 9507
},
{
"t": "2026-04-20",
"o": 111.0,
"h": 114.0,
"l": 110.0,
"c": 112.0,
"v": 4790
},
{
"t": "2026-04-21",
"o": 113.0,
"h": 113.0,
"l": 108.0,
"c": 110.0,
"v": 4471
},
{
"t": "2026-04-22",
"o": 111.0,
"h": 121.0,
"l": 110.5,
"c": 121.0,
"v": 12819
},
{
"t": "2026-04-23",
"o": 124.5,
"h": 126.0,
"l": 109.0,
"c": 109.0,
"v": 15200
},
{
"t": "2026-04-24",
"o": 109.0,
"h": 115.5,
"l": 108.5,
"c": 112.5,
"v": 7420
},
{
"t": "2026-04-27",
"o": 113.5,
"h": 114.5,
"l": 109.0,
"c": 113.0,
"v": 4267
},
{
"t": "2026-04-28",
"o": 112.5,
"h": 115.0,
"l": 111.0,
"c": 111.5,
"v": 3420
},
{
"t": "2026-04-29",
"o": 111.0,
"h": 112.5,
"l": 109.5,
"c": 112.0,
"v": 2474
},
{
"t": "2026-04-30",
"o": 111.0,
"h": 111.0,
"l": 104.0,
"c": 104.5,
"v": 6974
},
{
"t": "2026-05-04",
"o": 105.0,
"h": 107.5,
"l": 104.0,
"c": 106.5,
"v": 2553
},
{
"t": "2026-05-05",
"o": 107.5,
"h": 109.5,
"l": 107.0,
"c": 108.5,
"v": 2901
},
{
"t": "2026-05-06",
"o": 111.5,
"h": 111.5,
"l": 105.0,
"c": 107.5,
"v": 3096
},
{
"t": "2026-05-07",
"o": 109.0,
"h": 109.0,
"l": 104.0,
"c": 105.0,
"v": 3152
},
{
"t": "2026-05-08",
"o": 105.5,
"h": 108.0,
"l": 104.0,
"c": 107.0,
"v": 3307
},
{
"t": "2026-05-11",
"o": 111.5,
"h": 115.0,
"l": 110.0,
"c": 112.0,
"v": 6561
},
{
"t": "2026-05-12",
"o": 113.5,
"h": 114.0,
"l": 108.5,
"c": 110.0,
"v": 2957
},
{
"t": "2026-05-13",
"o": 109.0,
"h": 110.0,
"l": 106.5,
"c": 107.0,
"v": 2232
},
{
"t": "2026-05-14",
"o": 108.0,
"h": 109.5,
"l": 105.0,
"c": 105.5,
"v": 2248
},
{
"t": "2026-05-15",
"o": 107.0,
"h": 107.5,
"l": 103.0,
"c": 103.0,
"v": 2272
},
{
"t": "2026-05-18",
"o": 101.5,
"h": 102.0,
"l": 98.2,
"c": 101.0,
"v": 2414
},
{
"t": "2026-05-19",
"o": 101.0,
"h": 102.5,
"l": 99.6,
"c": 99.7,
"v": 1495
},
{
"t": "2026-05-20",
"o": 99.0,
"h": 100.5,
"l": 98.3,
"c": 98.5,
"v": 1879
},
{
"t": "2026-05-21",
"o": 100.5,
"h": 102.0,
"l": 100.5,
"c": 100.5,
"v": 1856
},
{
"t": "2026-05-22",
"o": 101.5,
"h": 110.5,
"l": 101.5,
"c": 110.5,
"v": 6116
},
{
"t": "2026-05-25",
"o": 113.5,
"h": 121.5,
"l": 113.0,
"c": 121.5,
"v": 19744
},
{
"t": "2026-05-26",
"o": 123.0,
"h": 124.5,
"l": 118.5,
"c": 124.0,
"v": 13123
},
{
"t": "2026-05-27",
"o": 124.0,
"h": 125.0,
"l": 119.0,
"c": 119.5,
"v": 8186
},
{
"t": "2026-05-28",
"o": 120.0,
"h": 121.5,
"l": 115.5,
"c": 117.5,
"v": 5144
},
{
"t": "2026-05-29",
"o": 119.0,
"h": 124.0,
"l": 118.5,
"c": 122.0,
"v": 5811
},
{
"t": "2026-06-01",
"o": 123.5,
"h": 127.0,
"l": 122.0,
"c": 123.5,
"v": 8444
},
{
"t": "2026-06-02",
"o": 129.5,
"h": 135.5,
"l": 129.5,
"c": 133.5,
"v": 27833
},
{
"t": "2026-06-03",
"o": 135.0,
"h": 136.0,
"l": 131.0,
"c": 133.5,
"v": 11378
},
{
"t": "2026-06-04",
"o": 131.0,
"h": 132.0,
"l": 128.0,
"c": 129.5,
"v": 5624
},
{
"t": "2026-06-05",
"o": 128.0,
"h": 128.5,
"l": 120.0,
"c": 122.0,
"v": 6192
},
{
"t": "2026-06-08",
"o": 110.0,
"h": 121.0,
"l": 110.0,
"c": 120.5,
"v": 5164
},
{
"t": "2026-06-09",
"o": 115.5,
"h": 117.5,
"l": 114.0,
"c": 114.5,
"v": 6178
},
{
"t": "2026-06-10",
"o": 112.5,
"h": 115.0,
"l": 108.5,
"c": 108.5,
"v": 4271
},
{
"t": "2026-06-11",
"o": 107.5,
"h": 108.5,
"l": 102.0,
"c": 106.0,
"v": 3397
},
{
"t": "2026-06-12",
"o": 110.0,
"h": 110.5,
"l": 107.0,
"c": 107.5,
"v": 1522
},
{
"t": "2026-06-15",
"o": 110.0,
"h": 114.5,
"l": 107.5,
"c": 112.0,
"v": 3507
},
{
"t": "2026-06-16",
"o": 113.0,
"h": 113.5,
"l": 110.5,
"c": 110.5,
"v": 1886
},
{
"t": "2026-06-17",
"o": 110.5,
"h": 113.0,
"l": 109.5,
"c": 113.0,
"v": 1547
},
{
"t": "2026-06-18",
"o": 113.5,
"h": 115.0,
"l": 113.0,
"c": 113.0,
"v": 2331
},
{
"t": "2026-06-22",
"o": 114.0,
"h": 114.5,
"l": 113.0,
"c": 113.5,
"v": 1981
},
{
"t": "2026-06-23",
"o": 114.5,
"h": 114.5,
"l": 109.5,
"c": 109.5,
"v": 2110
},
{
"t": "2026-06-24",
"o": 109.5,
"h": 111.0,
"l": 107.5,
"c": 109.5,
"v": 1702
},
{
"t": "2026-06-25",
"o": 110.5,
"h": 111.0,
"l": 107.5,
"c": 108.0,
"v": 1907
},
{
"t": "2026-06-26",
"o": 107.5,
"h": 107.5,
"l": 102.5,
"c": 103.0,
"v": 2251
},
{
"t": "2026-06-29",
"o": 103.0,
"h": 107.5,
"l": 102.0,
"c": 104.5,
"v": 1426
},
{
"t": "2026-06-30",
"o": 106.0,
"h": 109.0,
"l": 105.0,
"c": 108.0,
"v": 1054
},
{
"t": "2026-07-01",
"o": 109.0,
"h": 110.0,
"l": 105.0,
"c": 107.0,
"v": 1347
},
{
"t": "2026-07-02",
"o": 106.0,
"h": 109.5,
"l": 105.0,
"c": 109.5,
"v": 1083
},
{
"t": "2026-07-03",
"o": 108.5,
"h": 112.5,
"l": 108.0,
"c": 111.5,
"v": 1701
},
{
"t": "2026-07-06",
"o": 112.0,
"h": 112.5,
"l": 108.5,
"c": 109.0,
"v": 1170
},
{
"t": "2026-07-07",
"o": 109.5,
"h": 111.0,
"l": 105.0,
"c": 105.5,
"v": 1312
},
{
"t": "2026-07-08",
"o": 106.5,
"h": 107.5,
"l": 104.0,
"c": 105.5,
"v": 780
},
{
"t": "2026-07-09",
"o": 104.5,
"h": 105.0,
"l": 101.5,
"c": 102.0,
"v": 1331
},
{
"t": "2026-07-13",
"o": 102.5,
"h": 104.0,
"l": 98.0,
"c": 99.5,
"v": 2212
},
{
"t": "2026-07-14",
"o": 99.0,
"h": 99.5,
"l": 90.5,
"c": 96.3,
"v": 2557
},
{
"t": "2026-07-15",
"o": 96.5,
"h": 98.5,
"l": 95.8,
"c": 98.0,
"v": 828
},
{
"t": "2026-07-16",
"o": 98.5,
"h": 98.5,
"l": 95.0,
"c": 96.5,
"v": 706
},
{
"t": "2026-07-17",
"o": 93.1,
"h": 93.9,
"l": 88.4,
"c": 88.8,
"v": 2508
},
{
"t": "2026-07-20",
"o": 88.5,
"h": 89.9,
"l": 80.0,
"c": 85.3,
"v": 2791
},
{
"t": "2026-07-21",
"o": 85.3,
"h": 87.4,
"l": 85.3,
"c": 87.2,
"v": 1155
},
{
"t": "2026-07-22",
"o": 88.6,
"h": 91.0,
"l": 88.0,
"c": 89.7,
"v": 1341
},
{
"t": "2026-07-23",
"o": 90.5,
"h": 90.6,
"l": 88.0,
"c": 88.7,
"v": 852
},
{
"t": "2026-07-24",
"o": 87.5,
"h": 88.5,
"l": 84.2,
"c": 85.0,
"v": 1622
},
{
"t": "2026-07-27",
"o": 85.5,
"h": 85.5,
"l": 83.0,
"c": 84.9,
"v": 1192
},
{
"t": "2026-07-28",
"o": 82.0,
"h": 82.0,
"l": 79.1,
"c": 79.4,
"v": 1824
},
{
"t": "2026-07-29",
"o": 79.6,
"h": 80.2,
"l": 72.0,
"c": 75.5,
"v": 3228
},
{
"t": "2026-07-30",
"o": 71.2,
"h": 75.8,
"l": 70.5,
"c": 71.9,
"v": 2095
},
{
"t": "2026-07-31",
"o": 76.0,
"h": 79.0,
"l": 75.3,
"c": 76.9,
"v": 1841
},
{
"t": "2026-08-03",
"o": 76.9,
"h": 81.0,
"l": 76.0,
"c": 80.0,
"v": 1026
},
{
"t": "2026-08-04",
"o": 78.4,
"h": 83.2,
"l": 78.3,
"c": 82.5,
"v": 889
},
{
"t": "2026-08-05",
"o": 83.9,
"h": 85.2,
"l": 83.3,
"c": 84.6,
"v": 1161
},
{
"t": "2026-08-06",
"o": 83.6,
"h": 87.0,
"l": 83.0,
"c": 87.0,
"v": 968
},
{
"t": "2026-08-07",
"o": 87.0,
"h": 88.3,
"l": 84.4,
"c": 85.1,
"v": 1077
},
{
"t": "2026-08-10",
"o": 85.5,
"h": 87.4,
"l": 85.0,
"c": 87.2,
"v": 1020
},
{
"t": "2026-08-11",
"o": 85.5,
"h": 87.0,
"l": 85.1,
"c": 86.0,
"v": 871
},
{
"t": "2026-08-12",
"o": 86.5,
"h": 90.0,
"l": 86.5,
"c": 86.7,
"v": 1105
},
{
"t": "2026-08-13",
"o": 87.2,
"h": 88.8,
"l": 86.7,
"c": 87.0,
"v": 1260
},
{
"t": "2026-08-14",
"o": 87.6,
"h": 87.6,
"l": 85.0,
"c": 85.3,
"v": 1049
},
{
"t": "2026-08-17",
"o": 85.3,
"h": 86.3,
"l": 84.6,
"c": 85.3,
"v": 523
},
{
"t": "2026-08-18",
"o": 85.1,
"h": 85.5,
"l": 82.8,
"c": 83.1,
"v": 938
},
{
"t": "2026-08-19",
"o": 81.7,
"h": 83.9,
"l": 81.1,
"c": 83.3,
"v": 779
},
{
"t": "2026-08-20",
"o": 83.7,
"h": 84.3,
"l": 81.9,
"c": 82.2,
"v": 622
},
{
"t": "2026-08-21",
"o": 82.2,
"h": 83.1,
"l": 81.2,
"c": 82.9,
"v": 550
},
{
"t": "2026-08-24",
"o": 83.8,
"h": 85.5,
"l": 83.0,
"c": 84.9,
"v": 697
},
{
"t": "2026-08-25",
"o": 84.9,
"h": 85.5,
"l": 82.3,
"c": 85.1,
"v": 517
},
{
"t": "2026-08-26",
"o": 85.1,
"h": 87.5,
"l": 85.1,
"c": 87.2,
"v": 800
},
{
"t": "2026-08-27",
"o": 88.2,
"h": 89.9,
"l": 87.1,
"c": 87.9,
"v": 1067
},
{
"t": "2026-08-28",
"o": 90.5,
"h": 93.6,
"l": 89.2,
"c": 89.5,
"v": 1989
},
{
"t": "2026-08-31",
"o": 88.0,
"h": 89.2,
"l": 86.6,
"c": 87.6,
"v": 4408
},
{
"t": "2026-09-01",
"o": 88.0,
"h": 93.9,
"l": 88.0,
"c": 92.4,
"v": 2990
},
{
"t": "2026-09-02",
"o": 88.8,
"h": 91.9,
"l": 88.1,
"c": 89.5,
"v": 2578
},
{
"t": "2026-09-03",
"o": 89.5,
"h": 90.5,
"l": 85.6,
"c": 86.0,
"v": 1451
},
{
"t": "2026-09-04",
"o": 87.6,
"h": 88.4,
"l": 86.0,
"c": 88.0,
"v": 782
},
{
"t": "2026-09-07",
"o": 89.5,
"h": 89.5,
"l": 86.3,
"c": 86.3,
"v": 907
},
{
"t": "2026-09-08",
"o": 86.5,
"h": 86.9,
"l": 83.8,
"c": 83.8,
"v": 945
},
{
"t": "2026-09-09",
"o": 84.0,
"h": 87.7,
"l": 84.0,
"c": 87.0,
"v": 938
},
{
"t": "2026-09-10",
"o": 87.5,
"h": 88.7,
"l": 85.2,
"c": 87.4,
"v": 1122
},
{
"t": "2026-09-11",
"o": 85.8,
"h": 89.3,
"l": 84.7,
"c": 84.7,
"v": 1753
},
{
"t": "2026-09-14",
"o": 84.4,
"h": 85.1,
"l": 82.8,
"c": 82.8,
"v": 734
},
{
"t": "2026-09-15",
"o": 81.5,
"h": 83.2,
"l": 81.5,
"c": 81.5,
"v": 635
},
{
"t": "2026-09-16",
"o": 82.0,
"h": 84.0,
"l": 81.8,
"c": 82.8,
"v": 375
},
{
"t": "2026-09-17",
"o": 83.0,
"h": 84.0,
"l": 82.5,
"c": 82.5,
"v": 431
},
{
"t": "2026-09-18",
"o": 83.8,
"h": 83.8,
"l": 81.9,
"c": 82.8,
"v": 1023
},
{
"t": "2026-09-21",
"o": 82.7,
"h": 83.8,
"l": 82.1,
"c": 83.1,
"v": 638
},
{
"t": "2026-09-22",
"o": 84.1,
"h": 86.7,
"l": 83.1,
"c": 83.1,
"v": 755
},
{
"t": "2026-09-23",
"o": 83.6,
"h": 86.6,
"l": 83.6,
"c": 84.3,
"v": 1064
},
{
"t": "2026-09-24",
"o": 84.1,
"h": 84.5,
"l": 83.1,
"c": 84.5,
"v": 570
},
{
"t": "2026-09-29",
"o": 84.4,
"h": 85.0,
"l": 83.9,
"c": 84.0,
"v": 637
},
{
"t": "2026-09-30",
"o": 85.1,
"h": 91.4,
"l": 85.1,
"c": 86.8,
"v": 2758
},
{
"t": "2026-10-01",
"o": 87.1,
"h": 94.0,
"l": 85.8,
"c": 94.0,
"v": 5260
}
],
"weekly": [
{
"t": "2024-09-27",
"o": 118.5,
"h": 145.0,
"l": 118.0,
"c": 137.0,
"v": 250454
},
{
"t": "2024-10-04",
"o": 138.5,
"h": 140.5,
"l": 126.0,
"c": 126.5,
"v": 61684
},
{
"t": "2024-10-11",
"o": 131.5,
"h": 135.5,
"l": 122.5,
"c": 131.0,
"v": 89333
},
{
"t": "2024-10-18",
"o": 131.0,
"h": 161.5,
"l": 130.5,
"c": 159.0,
"v": 248033
},
{
"t": "2024-10-25",
"o": 161.0,
"h": 169.0,
"l": 155.5,
"c": 162.5,
"v": 178896
},
{
"t": "2024-11-01",
"o": 163.5,
"h": 164.5,
"l": 150.0,
"c": 158.0,
"v": 116893
},
{
"t": "2024-11-08",
"o": 158.0,
"h": 173.0,
"l": 155.5,
"c": 157.5,
"v": 154975
},
{
"t": "2024-11-15",
"o": 160.5,
"h": 176.0,
"l": 154.0,
"c": 154.0,
"v": 206721
},
{
"t": "2024-11-22",
"o": 153.5,
"h": 156.0,
"l": 146.5,
"c": 154.0,
"v": 89143
},
{
"t": "2024-11-29",
"o": 154.0,
"h": 157.0,
"l": 138.0,
"c": 146.0,
"v": 72548
},
{
"t": "2024-12-06",
"o": 147.0,
"h": 147.5,
"l": 140.5,
"c": 144.0,
"v": 44669
},
{
"t": "2024-12-13",
"o": 144.5,
"h": 153.5,
"l": 136.5,
"c": 145.0,
"v": 67884
},
{
"t": "2024-12-20",
"o": 145.5,
"h": 147.5,
"l": 132.0,
"c": 133.5,
"v": 40516
},
{
"t": "2024-12-27",
"o": 135.0,
"h": 144.5,
"l": 131.5,
"c": 141.0,
"v": 60466
},
{
"t": "2025-01-03",
"o": 142.0,
"h": 147.0,
"l": 136.0,
"c": 145.0,
"v": 29152
},
{
"t": "2025-01-10",
"o": 148.0,
"h": 166.5,
"l": 144.5,
"c": 149.5,
"v": 162700
},
{
"t": "2025-01-17",
"o": 149.5,
"h": 150.0,
"l": 140.0,
"c": 141.0,
"v": 52960
},
{
"t": "2025-01-24",
"o": 141.0,
"h": 145.5,
"l": 138.5,
"c": 142.5,
"v": 15196
},
{
"t": "2025-02-07",
"o": 130.0,
"h": 133.0,
"l": 125.0,
"c": 130.5,
"v": 30156
},
{
"t": "2025-02-14",
"o": 130.0,
"h": 134.0,
"l": 126.0,
"c": 129.5,
"v": 21820
},
{
"t": "2025-02-21",
"o": 130.5,
"h": 155.0,
"l": 129.0,
"c": 148.0,
"v": 87819
},
{
"t": "2025-02-28",
"o": 146.5,
"h": 156.0,
"l": 135.0,
"c": 136.0,
"v": 64115
},
{
"t": "2025-03-07",
"o": 137.5,
"h": 144.0,
"l": 129.0,
"c": 136.0,
"v": 31795
},
{
"t": "2025-03-14",
"o": 138.0,
"h": 139.0,
"l": 130.0,
"c": 137.0,
"v": 21537
},
{
"t": "2025-03-21",
"o": 138.0,
"h": 143.5,
"l": 134.5,
"c": 140.0,
"v": 37434
},
{
"t": "2025-03-28",
"o": 141.0,
"h": 142.0,
"l": 116.5,
"c": 118.5,
"v": 22573
},
{
"t": "2025-04-04",
"o": 111.0,
"h": 116.0,
"l": 107.5,
"c": 111.0,
"v": 15661
},
{
"t": "2025-04-11",
"o": 99.9,
"h": 99.9,
"l": 80.2,
"c": 83.0,
"v": 14310
},
{
"t": "2025-04-18",
"o": 89.1,
"h": 94.0,
"l": 81.3,
"c": 83.6,
"v": 35189
},
{
"t": "2025-04-25",
"o": 83.5,
"h": 85.6,
"l": 76.1,
"c": 84.1,
"v": 21572
},
{
"t": "2025-05-02",
"o": 85.6,
"h": 94.5,
"l": 85.3,
"c": 90.8,
"v": 31742
},
{
"t": "2025-05-09",
"o": 93.2,
"h": 95.4,
"l": 84.5,
"c": 93.1,
"v": 45598
},
{
"t": "2025-05-16",
"o": 93.5,
"h": 111.0,
"l": 92.9,
"c": 107.0,
"v": 91478
},
{
"t": "2025-05-23",
"o": 106.0,
"h": 111.0,
"l": 103.5,
"c": 104.5,
"v": 44890
},
{
"t": "2025-05-30",
"o": 104.5,
"h": 106.5,
"l": 96.8,
"c": 98.2,
"v": 29795
},
{
"t": "2025-06-06",
"o": 97.3,
"h": 104.5,
"l": 93.5,
"c": 101.0,
"v": 30275
},
{
"t": "2025-06-13",
"o": 104.0,
"h": 122.0,
"l": 100.5,
"c": 115.5,
"v": 109011
},
{
"t": "2025-06-20",
"o": 115.0,
"h": 142.0,
"l": 113.5,
"c": 128.5,
"v": 222004
},
{
"t": "2025-06-27",
"o": 124.0,
"h": 141.0,
"l": 122.5,
"c": 132.5,
"v": 144233
},
{
"t": "2025-07-04",
"o": 133.0,
"h": 137.5,
"l": 127.0,
"c": 128.0,
"v": 70727
},
{
"t": "2025-07-11",
"o": 128.0,
"h": 130.5,
"l": 122.0,
"c": 123.5,
"v": 37522
},
{
"t": "2025-07-18",
"o": 123.5,
"h": 127.0,
"l": 118.5,
"c": 122.0,
"v": 23258
},
{
"t": "2025-07-25",
"o": 122.5,
"h": 125.5,
"l": 115.5,
"c": 121.0,
"v": 24111
},
{
"t": "2025-08-01",
"o": 122.5,
"h": 125.5,
"l": 114.5,
"c": 125.0,
"v": 18646
},
{
"t": "2025-08-08",
"o": 122.5,
"h": 137.5,
"l": 122.5,
"c": 134.0,
"v": 88449
},
{
"t": "2025-08-15",
"o": 130.5,
"h": 134.5,
"l": 126.0,
"c": 127.0,
"v": 50556
},
{
"t": "2025-08-22",
"o": 127.0,
"h": 135.0,
"l": 119.0,
"c": 125.0,
"v": 49965
},
{
"t": "2025-08-29",
"o": 130.5,
"h": 142.0,
"l": 127.0,
"c": 130.5,
"v": 73909
},
{
"t": "2025-09-05",
"o": 132.0,
"h": 138.0,
"l": 126.0,
"c": 129.0,
"v": 38172
},
{
"t": "2025-09-12",
"o": 130.0,
"h": 134.5,
"l": 124.0,
"c": 124.0,
"v": 30484
},
{
"t": "2025-09-19",
"o": 124.0,
"h": 125.5,
"l": 121.5,
"c": 124.0,
"v": 9741
},
{
"t": "2025-09-26",
"o": 125.0,
"h": 125.0,
"l": 110.5,
"c": 113.0,
"v": 13275
},
{
"t": "2025-10-03",
"o": 114.0,
"h": 125.5,
"l": 114.0,
"c": 123.0,
"v": 11789
},
{
"t": "2025-10-10",
"o": 125.0,
"h": 126.0,
"l": 120.5,
"c": 121.0,
"v": 8577
},
{
"t": "2025-10-17",
"o": 114.5,
"h": 124.0,
"l": 112.5,
"c": 123.5,
"v": 14465
},
{
"t": "2025-10-24",
"o": 128.0,
"h": 136.5,
"l": 123.5,
"c": 124.0,
"v": 46445
},
{
"t": "2025-10-31",
"o": 126.0,
"h": 132.5,
"l": 121.0,
"c": 124.5,
"v": 23470
},
{
"t": "2025-11-07",
"o": 124.5,
"h": 130.5,
"l": 119.0,
"c": 127.0,
"v": 18839
},
{
"t": "2025-11-14",
"o": 127.0,
"h": 148.0,
"l": 126.5,
"c": 128.5,
"v": 129303
},
{
"t": "2025-11-21",
"o": 132.0,
"h": 138.0,
"l": 116.5,
"c": 117.5,
"v": 36166
},
{
"t": "2025-11-28",
"o": 118.5,
"h": 133.5,
"l": 117.5,
"c": 131.5,
"v": 18195
},
{
"t": "2025-12-05",
"o": 131.5,
"h": 136.0,
"l": 127.5,
"c": 133.5,
"v": 19815
},
{
"t": "2025-12-12",
"o": 135.5,
"h": 142.0,
"l": 133.5,
"c": 139.0,
"v": 32695
},
{
"t": "2025-12-19",
"o": 135.5,
"h": 137.0,
"l": 123.0,
"c": 127.0,
"v": 15029
},
{
"t": "2025-12-26",
"o": 130.0,
"h": 134.0,
"l": 128.0,
"c": 129.0,
"v": 10261
},
{
"t": "2026-01-02",
"o": 135.5,
"h": 139.0,
"l": 127.0,
"c": 130.0,
"v": 22209
},
{
"t": "2026-01-09",
"o": 131.5,
"h": 131.5,
"l": 123.0,
"c": 123.5,
"v": 17353
},
{
"t": "2026-01-16",
"o": 124.5,
"h": 129.0,
"l": 120.5,
"c": 122.0,
"v": 17297
},
{
"t": "2026-01-23",
"o": 122.0,
"h": 123.0,
"l": 116.5,
"c": 119.0,
"v": 13255
},
{
"t": "2026-01-30",
"o": 119.5,
"h": 123.5,
"l": 110.0,
"c": 113.0,
"v": 12681
},
{
"t": "2026-02-06",
"o": 111.0,
"h": 115.0,
"l": 100.5,
"c": 107.0,
"v": 10847
},
{
"t": "2026-02-13",
"o": 112.5,
"h": 113.0,
"l": 106.5,
"c": 107.5,
"v": 5190
},
{
"t": "2026-02-27",
"o": 108.5,
"h": 115.5,
"l": 107.5,
"c": 113.0,
"v": 8380
},
{
"t": "2026-03-06",
"o": 109.0,
"h": 113.5,
"l": 97.1,
"c": 101.0,
"v": 13281
},
{
"t": "2026-03-13",
"o": 90.9,
"h": 100.5,
"l": 89.5,
"c": 100.5,
"v": 18037
},
{
"t": "2026-03-20",
"o": 102.0,
"h": 102.5,
"l": 96.6,
"c": 99.9,
"v": 11857
},
{
"t": "2026-03-27",
"o": 95.4,
"h": 106.0,
"l": 92.1,
"c": 106.0,
"v": 14483
},
{
"t": "2026-04-03",
"o": 105.0,
"h": 111.0,
"l": 95.6,
"c": 98.2,
"v": 19399
},
{
"t": "2026-04-10",
"o": 100.0,
"h": 105.0,
"l": 97.2,
"c": 103.5,
"v": 7590
},
{
"t": "2026-04-17",
"o": 104.0,
"h": 115.0,
"l": 101.5,
"c": 111.0,
"v": 19920
},
{
"t": "2026-04-24",
"o": 111.0,
"h": 126.0,
"l": 108.0,
"c": 112.5,
"v": 44699
},
{
"t": "2026-05-01",
"o": 113.5,
"h": 115.0,
"l": 104.0,
"c": 104.5,
"v": 17135
},
{
"t": "2026-05-08",
"o": 105.0,
"h": 111.5,
"l": 104.0,
"c": 107.0,
"v": 15008
},
{
"t": "2026-05-15",
"o": 111.5,
"h": 115.0,
"l": 103.0,
"c": 103.0,
"v": 16269
},
{
"t": "2026-05-22",
"o": 101.5,
"h": 110.5,
"l": 98.2,
"c": 110.5,
"v": 13759
},
{
"t": "2026-05-29",
"o": 113.5,
"h": 125.0,
"l": 113.0,
"c": 122.0,
"v": 52008
},
{
"t": "2026-06-05",
"o": 123.5,
"h": 136.0,
"l": 120.0,
"c": 122.0,
"v": 59471
},
{
"t": "2026-06-12",
"o": 110.0,
"h": 121.0,
"l": 102.0,
"c": 107.5,
"v": 20532
},
{
"t": "2026-06-19",
"o": 110.0,
"h": 115.0,
"l": 107.5,
"c": 113.0,
"v": 9271
},
{
"t": "2026-06-26",
"o": 114.0,
"h": 114.5,
"l": 102.5,
"c": 103.0,
"v": 9952
},
{
"t": "2026-07-03",
"o": 103.0,
"h": 112.5,
"l": 102.0,
"c": 111.5,
"v": 6611
},
{
"t": "2026-07-10",
"o": 112.0,
"h": 112.5,
"l": 101.5,
"c": 102.0,
"v": 4593
},
{
"t": "2026-07-17",
"o": 102.5,
"h": 104.0,
"l": 88.4,
"c": 88.8,
"v": 8811
},
{
"t": "2026-07-24",
"o": 88.5,
"h": 91.0,
"l": 80.0,
"c": 85.0,
"v": 7761
},
{
"t": "2026-07-31",
"o": 85.5,
"h": 85.5,
"l": 70.5,
"c": 76.9,
"v": 10180
},
{
"t": "2026-08-07",
"o": 76.9,
"h": 88.3,
"l": 76.0,
"c": 85.1,
"v": 5121
},
{
"t": "2026-08-14",
"o": 85.5,
"h": 90.0,
"l": 85.0,
"c": 85.3,
"v": 5306
},
{
"t": "2026-08-21",
"o": 85.3,
"h": 86.3,
"l": 81.1,
"c": 82.9,
"v": 3412
},
{
"t": "2026-08-28",
"o": 83.8,
"h": 93.6,
"l": 82.3,
"c": 89.5,
"v": 5069
},
{
"t": "2026-09-04",
"o": 88.0,
"h": 93.9,
"l": 85.6,
"c": 88.0,
"v": 12209
},
{
"t": "2026-09-11",
"o": 89.5,
"h": 89.5,
"l": 83.8,
"c": 84.7,
"v": 5665
},
{
"t": "2026-09-18",
"o": 84.4,
"h": 85.1,
"l": 81.5,
"c": 82.8,
"v": 3198
},
{
"t": "2026-09-25",
"o": 82.7,
"h": 86.7,
"l": 82.1,
"c": 84.5,
"v": 3026
},
{
"t": "2026-10-02",
"o": 84.4,
"h": 94.0,
"l": 83.9,
"c": 94.0,
"v": 8655
}
],
"monthly": [
{
"t": "2023-08-31",
"o": 50.6,
"h": 51.4,
"l": 43.25,
"c": 44.35,
"v": 94408
},
{
"t": "2023-09-30",
"o": 44.5,
"h": 46.45,
"l": 39.55,
"c": 44.25,
"v": 175807
},
{
"t": "2023-10-31",
"o": 45.15,
"h": 53.3,
"l": 40.95,
"c": 42.0,
"v": 367958
},
{
"t": "2023-11-30",
"o": 43.2,
"h": 48.9,
"l": 41.55,
"c": 45.9,
"v": 203011
},
{
"t": "2023-12-31",
"o": 45.8,
"h": 53.5,
"l": 45.8,
"c": 46.9,
"v": 378388
},
{
"t": "2024-01-31",
"o": 46.95,
"h": 47.35,
"l": 40.3,
"c": 41.65,
"v": 75986
},
{
"t": "2024-02-29",
"o": 41.65,
"h": 49.15,
"l": 41.5,
"c": 45.4,
"v": 85363
},
{
"t": "2024-03-31",
"o": 46.1,
"h": 66.5,
"l": 45.9,
"c": 61.3,
"v": 565060
},
{
"t": "2024-04-30",
"o": 63.5,
"h": 80.1,
"l": 59.6,
"c": 73.6,
"v": 635994
},
{
"t": "2024-05-31",
"o": 73.4,
"h": 95.8,
"l": 72.0,
"c": 90.7,
"v": 884090
},
{
"t": "2024-06-30",
"o": 93.3,
"h": 99.7,
"l": 84.4,
"c": 91.0,
"v": 419946
},
{
"t": "2024-07-31",
"o": 90.9,
"h": 136.0,
"l": 88.0,
"c": 106.5,
"v": 611039
},
{
"t": "2024-08-31",
"o": 112.0,
"h": 128.5,
"l": 82.3,
"c": 114.0,
"v": 440045
},
{
"t": "2024-09-30",
"o": 115.0,
"h": 145.0,
"l": 99.0,
"c": 135.0,
"v": 487117
},
{
"t": "2024-10-31",
"o": 135.5,
"h": 169.0,
"l": 122.5,
"c": 162.5,
"v": 640182
},
{
"t": "2024-11-30",
"o": 157.5,
"h": 176.0,
"l": 138.0,
"c": 146.0,
"v": 549996
},
{
"t": "2024-12-31",
"o": 147.0,
"h": 153.5,
"l": 131.5,
"c": 141.5,
"v": 221010
},
{
"t": "2025-01-31",
"o": 141.5,
"h": 166.5,
"l": 136.0,
"c": 142.5,
"v": 252533
},
{
"t": "2025-02-28",
"o": 130.0,
"h": 156.0,
"l": 125.0,
"c": 136.0,
"v": 203910
},
{
"t": "2025-03-31",
"o": 137.5,
"h": 144.0,
"l": 108.0,
"c": 108.0,
"v": 121528
},
{
"t": "2025-04-30",
"o": 111.0,
"h": 112.5,
"l": 76.1,
"c": 88.2,
"v": 101652
},
{
"t": "2025-05-31",
"o": 90.9,
"h": 111.0,
"l": 84.5,
"c": 98.2,
"v": 220393
},
{
"t": "2025-06-30",
"o": 97.3,
"h": 142.0,
"l": 93.5,
"c": 132.0,
"v": 513875
},
{
"t": "2025-07-31",
"o": 131.5,
"h": 137.5,
"l": 115.5,
"c": 119.0,
"v": 158395
},
{
"t": "2025-08-31",
"o": 115.5,
"h": 142.0,
"l": 114.5,
"c": 130.5,
"v": 270396
},
{
"t": "2025-09-30",
"o": 132.0,
"h": 138.0,
"l": 110.5,
"c": 118.0,
"v": 93679
},
{
"t": "2025-10-31",
"o": 119.0,
"h": 136.5,
"l": 112.5,
"c": 124.5,
"v": 102738
},
{
"t": "2025-11-30",
"o": 124.5,
"h": 148.0,
"l": 116.5,
"c": 131.5,
"v": 202504
},
{
"t": "2025-12-31",
"o": 131.5,
"h": 142.0,
"l": 123.0,
"c": 130.5,
"v": 97718
},
{
"t": "2026-01-31",
"o": 130.5,
"h": 132.0,
"l": 110.0,
"c": 113.0,
"v": 62878
},
{
"t": "2026-02-28",
"o": 111.0,
"h": 115.5,
"l": 100.5,
"c": 113.0,
"v": 24418
},
{
"t": "2026-03-31",
"o": 109.0,
"h": 113.5,
"l": 89.5,
"c": 96.3,
"v": 73628
},
{
"t": "2026-04-30",
"o": 100.0,
"h": 126.0,
"l": 97.2,
"c": 104.5,
"v": 92774
},
{
"t": "2026-05-31",
"o": 105.0,
"h": 125.0,
"l": 98.2,
"c": 122.0,
"v": 97044
},
{
"t": "2026-06-30",
"o": 123.5,
"h": 136.0,
"l": 102.0,
"c": 108.0,
"v": 101707
},
{
"t": "2026-07-31",
"o": 109.0,
"h": 112.5,
"l": 70.5,
"c": 76.9,
"v": 35477
},
{
"t": "2026-08-31",
"o": 76.9,
"h": 93.6,
"l": 76.0,
"c": 87.6,
"v": 23317
},
{
"t": "2026-09-30",
"o": 88.0,
"h": 93.9,
"l": 81.5,
"c": 86.8,
"v": 23085
},
{
"t": "2026-10-31",
"o": 87.1,
"h": 94.0,
"l": 85.8,
"c": 94.0,
"v": 5260
}
]
},
"indicators": {
"ma": {
"ma5": 86.72,
"ma20": 85.24,
"ma60": 86.74,
"ma120": 98.89,
"ma240": 108.7
},
"ma_alignment": "糾結",
"above_ma": {
"ma5": true,
"ma20": true,
"ma60": true,
"ma120": false,
"ma240": false
},
"macd": {
"dif": 0.15,
"dea": -0.74,
"hist": 1.79,
"cross": null,
"divergence": null
},
"rsi6": 86.7,
"rsi14": 66.9,
"rsi_divergence": null,
"kd": {
"k": 62.4,
"d": 43.5,
"cross": null
},
"psy12": 58.3,
"boll": {
"upper": 91.2,
"mid": 85.24,
"lower": 79.29,
"pctb": 123.6
},
"vol_ratio_20d": 4.15,
"range_52w": {
"high": 148.0,
"low": 70.5,
"from_high_pct": -36.49
},
"readings": [
{
"name": "MACD",
"label": "多方",
"tone": "bull"
},
{
"name": "RSI(6)",
"label": "超買",
"tone": "bear"
},
{
"name": "KD",
"label": "K 62",
"tone": "neutral"
},
{
"name": "PSY",
"label": "58",
"tone": "neutral"
},
{
"name": "布林",
"label": "觸上軌",
"tone": "bear"
},
{
"name": "均線",
"label": "糾結",
"tone": "neutral"
}
]
},
"chips": {
"days": 120,
"profit_ratio_pct": 19.06,
"avg_cost": 109.79,
"support": 87.69,
"resistance": 110.62,
"value_area": [
84.42,
131.91
],
"profile": [
{
"p": 71.3,
"v": 0.29
},
{
"p": 73.0,
"v": 0.29
},
{
"p": 74.6,
"v": 0.41
},
{
"p": 76.2,
"v": 0.48
},
{
"p": 77.9,
"v": 0.4
},
{
"p": 79.5,
"v": 0.67
},
{
"p": 81.1,
"v": 0.81
},
{
"p": 82.8,
"v": 1.66
},
{
"p": 84.4,
"v": 2.75
},
{
"p": 86.1,
"v": 3.14
},
{
"p": 87.7,
"v": 3.37
},
{
"p": 89.3,
"v": 2.43
},
{
"p": 91.0,
"v": 1.4
},
{
"p": 92.6,
"v": 0.96
},
{
"p": 94.2,
"v": 0.83
},
{
"p": 95.9,
"v": 0.24
},
{
"p": 97.5,
"v": 0.69
},
{
"p": 99.2,
"v": 0.82
},
{
"p": 100.8,
"v": 1.32
},
{
"p": 102.4,
"v": 2.31
},
{
"p": 104.1,
"v": 3.25
},
{
"p": 105.7,
"v": 4.24
},
{
"p": 107.3,
"v": 5.04
},
{
"p": 109.0,
"v": 6.15
},
{
"p": 110.6,
"v": 6.62
},
{
"p": 112.3,
"v": 6.46
},
{
"p": 113.9,
"v": 5.96
},
{
"p": 115.5,
"v": 4.55
},
{
"p": 117.2,
"v": 2.67
},
{
"p": 118.8,
"v": 3.83
},
{
"p": 120.4,
"v": 4.11
},
{
"p": 122.1,
"v": 3.99
},
{
"p": 123.7,
"v": 2.95
},
{
"p": 125.4,
"v": 1.67
},
{
"p": 127.0,
"v": 0.85
},
{
"p": 128.6,
"v": 0.79
},
{
"p": 130.3,
"v": 3.16
},
{
"p": 131.9,
"v": 3.16
},
{
"p": 133.5,
"v": 2.65
},
{
"p": 135.2,
"v": 2.65
}
],
"close": 94.0
},
"flows": {
"unit": "張",
"daily": [
{
"t": "09-02",
"foreign": -587,
"trust": 0,
"dealer": -145,
"total": -732
},
{
"t": "09-03",
"foreign": -575,
"trust": 0,
"dealer": -51,
"total": -626
},
{
"t": "09-04",
"foreign": 189,
"trust": -2,
"dealer": -10,
"total": 177
},
{
"t": "09-07",
"foreign": -439,
"trust": -1,
"dealer": -14,
"total": -454
},
{
"t": "09-08",
"foreign": -317,
"trust": 0,
"dealer": -142,
"total": -459
},
{
"t": "09-09",
"foreign": 323,
"trust": 0,
"dealer": 9,
"total": 332
},
{
"t": "09-10",
"foreign": 100,
"trust": 0,
"dealer": -21,
"total": 79
},
{
"t": "09-11",
"foreign": -223,
"trust": 0,
"dealer": -10,
"total": -233
},
{
"t": "09-14",
"foreign": -150,
"trust": 0,
"dealer": -10,
"total": -160
},
{
"t": "09-15",
"foreign": -32,
"trust": 13,
"dealer": -17,
"total": -36
},
{
"t": "09-16",
"foreign": 54,
"trust": 2,
"dealer": 2,
"total": 58
},
{
"t": "09-17",
"foreign": -22,
"trust": 0,
"dealer": 0,
"total": -22
},
{
"t": "09-18",
"foreign": -259,
"trust": 0,
"dealer": -6,
"total": -265
},
{
"t": "09-21",
"foreign": 150,
"trust": 1,
"dealer": 0,
"total": 151
},
{
"t": "09-22",
"foreign": -49,
"trust": 0,
"dealer": 5,
"total": -44
},
{
"t": "09-23",
"foreign": 19,
"trust": 1,
"dealer": 5,
"total": 25
},
{
"t": "09-24",
"foreign": -84,
"trust": 0,
"dealer": -2,
"total": -86
},
{
"t": "09-29",
"foreign": -46,
"trust": 0,
"dealer": 0,
"total": -46
},
{
"t": "09-30",
"foreign": -255,
"trust": 0,
"dealer": 50,
"total": -205
},
{
"t": "10-01",
"foreign": 126,
"trust": 0,
"dealer": 204,
"total": 330
}
],
"weekly": [
{
"t": "07-17",
"foreign": 526,
"trust": -2,
"dealer": -334,
"total": 190
},
{
"t": "07-24",
"foreign": 344,
"trust": 4,
"dealer": -116,
"total": 232
},
{
"t": "07-31",
"foreign": 1703,
"trust": 5,
"dealer": -127,
"total": 1581
},
{
"t": "08-07",
"foreign": -78,
"trust": 2,
"dealer": -2,
"total": -78
},
{
"t": "08-14",
"foreign": 319,
"trust": 0,
"dealer": 74,
"total": 393
},
{
"t": "08-21",
"foreign": 228,
"trust": -2,
"dealer": -18,
"total": 208
},
{
"t": "08-28",
"foreign": -154,
"trust": 0,
"dealer": 92,
"total": -62
},
{
"t": "09-04",
"foreign": -906,
"trust": -2,
"dealer": 114,
"total": -794
},
{
"t": "09-11",
"foreign": -556,
"trust": -1,
"dealer": -178,
"total": -735
},
{
"t": "09-18",
"foreign": -409,
"trust": 15,
"dealer": -31,
"total": -425
},
{
"t": "09-25",
"foreign": 36,
"trust": 2,
"dealer": 8,
"total": 46
},
{
"t": "10-02",
"foreign": -175,
"trust": 0,
"dealer": 254,
"total": 79
}
],
"monthly": [
{
"t": "2026-05",
"foreign": 1305,
"trust": -1,
"dealer": 13,
"total": 1317
},
{
"t": "2026-06",
"foreign": -2630,
"trust": -2,
"dealer": -647,
"total": -3279
},
{
"t": "2026-07",
"foreign": 3418,
"trust": 7,
"dealer": -636,
"total": 2789
},
{
"t": "2026-08",
"foreign": 105,
"trust": 0,
"dealer": 128,
"total": 233
},
{
"t": "2026-09",
"foreign": -1926,
"trust": 14,
"dealer": -19,
"total": -1931
},
{
"t": "2026-10",
"foreign": 126,
"trust": 0,
"dealer": 204,
"total": 330
}
],
"sum_60d": {
"foreign": 829,
"trust": 21,
"dealer": -294,
"total": 556
}
},
"short": {
"date": "2026-10-01",
"unit": "張",
"margin_short": 34000,
"sbl_short": 9865,
"sbl_chg_20d_pct": -14.43,
"history": [
{
"t": "2026-07-07",
"sbl": 13298,
"margin": 20000
},
{
"t": "2026-07-08",
"sbl": 13177,
"margin": 0
},
{
"t": "2026-07-09",
"sbl": 13170,
"margin": 0
},
{
"t": "2026-07-13",
"sbl": 13133,
"margin": 0
},
{
"t": "2026-07-14",
"sbl": 13121,
"margin": 16000
},
{
"t": "2026-07-15",
"sbl": 13113,
"margin": 19000
},
{
"t": "2026-07-16",
"sbl": 13121,
"margin": 18000
},
{
"t": "2026-07-17",
"sbl": 13408,
"margin": 40000
},
{
"t": "2026-07-20",
"sbl": 13539,
"margin": 71000
},
{
"t": "2026-07-21",
"sbl": 13624,
"margin": 65000
},
{
"t": "2026-07-22",
"sbl": 13571,
"margin": 44000
},
{
"t": "2026-07-23",
"sbl": 13573,
"margin": 31000
},
{
"t": "2026-07-24",
"sbl": 14073,
"margin": 31000
},
{
"t": "2026-07-27",
"sbl": 14261,
"margin": 59000
},
{
"t": "2026-07-28",
"sbl": 14310,
"margin": 62000
},
{
"t": "2026-07-29",
"sbl": 14030,
"margin": 60000
},
{
"t": "2026-07-30",
"sbl": 14078,
"margin": 55000
},
{
"t": "2026-07-31",
"sbl": 13875,
"margin": 52000
},
{
"t": "2026-08-03",
"sbl": 13776,
"margin": 48000
},
{
"t": "2026-08-04",
"sbl": 13446,
"margin": 55000
},
{
"t": "2026-08-05",
"sbl": 13437,
"margin": 54000
},
{
"t": "2026-08-06",
"sbl": 13432,
"margin": 48000
},
{
"t": "2026-08-07",
"sbl": 13247,
"margin": 48000
},
{
"t": "2026-08-10",
"sbl": 13162,
"margin": 52000
},
{
"t": "2026-08-11",
"sbl": 12938,
"margin": 52000
},
{
"t": "2026-08-12",
"sbl": 12949,
"margin": 49000
},
{
"t": "2026-08-13",
"sbl": 12959,
"margin": 46000
},
{
"t": "2026-08-14",
"sbl": 12861,
"margin": 44000
},
{
"t": "2026-08-17",
"sbl": 12758,
"margin": 45000
},
{
"t": "2026-08-18",
"sbl": 12732,
"margin": 43000
},
{
"t": "2026-08-19",
"sbl": 12670,
"margin": 108000
},
{
"t": "2026-08-20",
"sbl": 12638,
"margin": 103000
},
{
"t": "2026-08-21",
"sbl": 12361,
"margin": 43000
},
{
"t": "2026-08-24",
"sbl": 12339,
"margin": 41000
},
{
"t": "2026-08-25",
"sbl": 12244,
"margin": 40000
},
{
"t": "2026-08-26",
"sbl": 12193,
"margin": 32000
},
{
"t": "2026-08-27",
"sbl": 12204,
"margin": 0
},
{
"t": "2026-08-28",
"sbl": 12118,
"margin": 0
},
{
"t": "2026-08-31",
"sbl": 11946,
"margin": 0
},
{
"t": "2026-09-01",
"sbl": 11528,
"margin": 0
},
{
"t": "2026-09-02",
"sbl": 10959,
"margin": 33000
},
{
"t": "2026-09-03",
"sbl": 10661,
"margin": 36000
},
{
"t": "2026-09-04",
"sbl": 10297,
"margin": 38000
},
{
"t": "2026-09-07",
"sbl": 10060,
"margin": 32000
},
{
"t": "2026-09-08",
"sbl": 10025,
"margin": 35000
},
{
"t": "2026-09-09",
"sbl": 10018,
"margin": 20000
},
{
"t": "2026-09-10",
"sbl": 9996,
"margin": 21000
},
{
"t": "2026-09-11",
"sbl": 9865,
"margin": 20000
},
{
"t": "2026-09-14",
"sbl": 9774,
"margin": 23000
},
{
"t": "2026-09-15",
"sbl": 9715,
"margin": 24000
},
{
"t": "2026-09-16",
"sbl": 9684,
"margin": 21000
},
{
"t": "2026-09-17",
"sbl": 9696,
"margin": 23000
},
{
"t": "2026-09-18",
"sbl": 9896,
"margin": 16000
},
{
"t": "2026-09-21",
"sbl": 9955,
"margin": 16000
},
{
"t": "2026-09-22",
"sbl": 9952,
"margin": 16000
},
{
"t": "2026-09-23",
"sbl": 10038,
"margin": 16000
},
{
"t": "2026-09-24",
"sbl": 9630,
"margin": 17000
},
{
"t": "2026-09-29",
"sbl": 9746,
"margin": 16000
},
{
"t": "2026-09-30",
"sbl": 9919,
"margin": 19000
},
{
"t": "2026-10-01",
"sbl": 9865,
"margin": 34000
}
]
},
"valuation": {
"date": "2026-10-01",
"per": 18.01,
"pbr": 3.51,
"dividend_yield": 0.85,
"per_percentile_5y": 5.5,
"per_range_5y": [
15.6,
32.3,
86.7
]
},
"adr": {},
"profile": {
"companyName": "晟銘電子科技股份有限公司",
"industryType": "電腦及週邊設備業",
"stockType": "上市",
"description": "PC、NB、Server、TV及行動產品等機構件與沖壓、射出、組裝、銷售。精。密模具設計製造銷售。",
"president": "林木和",
"generalManager": "羅志吉",
"listingDateS": "2002/05/06",
"startAtS": "1976/06/17"
},
"quote": {
"date": "2026-10-01",
"open": 87.1,
"high": 94.0,
"low": 85.8,
"close": 94.0,
"prev_close": 86.8,
"change": 7.2,
"change_pct": 8.29,
"volume_lots": 5260,
"turnover_100m": 4.77,
"avg_price": 90.6,
"amplitude_pct": 9.45,
"limit_up": 95.4,
"limit_down": 78.2,
"high_52w": 148.0,
"low_52w": 70.5,
"vol_avg_60d_lots": 1364,
"vol_vs_60d_pct": 385.6,
"eps_quarter": 1.41,
"eps_quarter_date": "2026-06-30",
"eps_ttm": 5.43,
"gross_margin_pct": 20.52,
"operating_margin_pct": 13.36,
"net_margin_pct": 9.0,
"shares_10k": 21334.45,
"market_cap_100m": 201.0,
"turnover_rate_pct": 2.465,
"bvps": 26.79,
"pbr": 3.51,
"per": 18.01,
"dividend_yield": 0.85,
"annual_dividend": 0.8,
"inner_volume": 2409,
"outer_volume": 2710,
"fugle_volume": 5140,
"transactions": 2054,
"book_bids": [
{
"price": 94,
"size": 6
},
{
"price": 93.8,
"size": 19
},
{
"price": 93.7,
"size": 4
},
{
"price": 93.6,
"size": 11
},
{
"price": 93.5,
"size": 23
}
],
"book_asks": [
{
"price": 94.1,
"size": 5
},
{
"price": 94.2,
"size": 4
},
{
"price": 94.3,
"size": 4
},
{
"price": 94.4,
"size": 23
},
{
"price": 94.5,
"size": 5
}
],
"price_volumes": [
{
"price": 94,
"volume": 319,
"at_bid": 319,
"at_ask": 0
},
{
"price": 93.5,
"volume": 5,
"at_bid": 0,
"at_ask": 5
},
{
"price": 93.4,
"volume": 41,
"at_bid": 5,
"at_ask": 36
},
{
"price": 93.3,
"volume": 53,
"at_bid": 37,
"at_ask": 16
},
{
"price": 93.2,
"volume": 95,
"at_bid": 25,
"at_ask": 70
},
{
"price": 93.1,
"volume": 146,
"at_bid": 56,
"at_ask": 90
},
{
"price": 93,
"volume": 345,
"at_bid": 185,
"at_ask": 160
},
{
"price": 92.9,
"volume": 107,
"at_bid": 50,
"at_ask": 57
},
{
"price": 92.8,
"volume": 157,
"at_bid": 69,
"at_ask": 88
},
{
"price": 92.7,
"volume": 57,
"at_bid": 33,
"at_ask": 24
},
{
"price": 92.6,
"volume": 93,
"at_bid": 35,
"at_ask": 58
},
{
"price": 92.5,
"volume": 108,
"at_bid": 26,
"at_ask": 82
},
{
"price": 92.4,
"volume": 59,
"at_bid": 15,
"at_ask": 44
},
{
"price": 92.3,
"volume": 124,
"at_bid": 57,
"at_ask": 67
},
{
"price": 92.2,
"volume": 134,
"at_bid": 88,
"at_ask": 46
},
{
"price": 92.1,
"volume": 71,
"at_bid": 57,
"at_ask": 14
},
{
"price": 92,
"volume": 195,
"at_bid": 70,
"at_ask": 125
},
{
"price": 91.9,
"volume": 82,
"at_bid": 50,
"at_ask": 32
},
{
"price": 91.8,
"volume": 147,
"at_bid": 102,
"at_ask": 45
},
{
"price": 91.7,
"volume": 83,
"at_bid": 67,
"at_ask": 16
},
{
"price": 91.6,
"volume": 35,
"at_bid": 4,
"at_ask": 31
},
{
"price": 91.5,
"volume": 52,
"at_bid": 7,
"at_ask": 45
},
{
"price": 91.4,
"volume": 54,
"at_bid": 17,
"at_ask": 37
},
{
"price": 91.3,
"volume": 34,
"at_bid": 13,
"at_ask": 21
},
{
"price": 91.2,
"volume": 32,
"at_bid": 5,
"at_ask": 27
},
{
"price": 91.1,
"volume": 44,
"at_bid": 5,
"at_ask": 39
},
{
"price": 91,
"volume": 103,
"at_bid": 24,
"at_ask": 79
},
{
"price": 90.9,
"volume": 54,
"at_bid": 19,
"at_ask": 35
},
{
"price": 90.8,
"volume": 32,
"at_bid": 12,
"at_ask": 20
},
{
"price": 90.7,
"volume": 12,
"at_bid": 2,
"at_ask": 10
},
{
"price": 90.6,
"volume": 9,
"at_bid": 7,
"at_ask": 2
},
{
"price": 90.5,
"volume": 24,
"at_bid": 1,
"at_ask": 23
},
{
"price": 90.4,
"volume": 11,
"at_bid": 1,
"at_ask": 10
},
{
"price": 90.3,
"volume": 7,
"at_bid": 0,
"at_ask": 7
},
{
"price": 90.2,
"volume": 1,
"at_bid": 0,
"at_ask": 1
},
{
"price": 90.1,
"volume": 7,
"at_bid": 0,
"at_ask": 7
},
{
"price": 90,
"volume": 92,
"at_bid": 0,
"at_ask": 92
},
{
"price": 89.9,
"volume": 25,
"at_bid": 0,
"at_ask": 25
},
{
"price": 89.8,
"volume": 10,
"at_bid": 0,
"at_ask": 10
},
{
"price": 89.7,
"volume": 27,
"at_bid": 0,
"at_ask": 27
},
{
"price": 89.6,
"volume": 38,
"at_bid": 7,
"at_ask": 31
},
{
"price": 89.5,
"volume": 56,
"at_bid": 12,
"at_ask": 44
},
{
"price": 89.4,
"volume": 20,
"at_bid": 4,
"at_ask": 16
},
{
"price": 89.3,
"volume": 30,
"at_bid": 5,
"at_ask": 25
},
{
"price": 89.2,
"volume": 29,
"at_bid": 5,
"at_ask": 24
},
{
"price": 89.1,
"volume": 48,
"at_bid": 16,
"at_ask": 32
},
{
"price": 89,
"volume": 191,
"at_bid": 26,
"at_ask": 165
},
{
"price": 88.9,
"volume": 65,
"at_bid": 19,
"at_ask": 46
},
{
"price": 88.8,
"volume": 96,
"at_bid": 41,
"at_ask": 55
},
{
"price": 88.7,
"volume": 72,
"at_bid": 36,
"at_ask": 36
},
{
"price": 88.6,
"volume": 43,
"at_bid": 20,
"at_ask": 23
},
{
"price": 88.5,
"volume": 64,
"at_bid": 21,
"at_ask": 43
},
{
"price": 88.4,
"volume": 56,
"at_bid": 27,
"at_ask": 29
},
{
"price": 88.3,
"volume": 88,
"at_bid": 22,
"at_ask": 66
},
{
"price": 88.2,
"volume": 112,
"at_bid": 62,
"at_ask": 50
},
{
"price": 88.1,
"volume": 60,
"at_bid": 34,
"at_ask": 26
},
{
"price": 88,
"volume": 108,
"at_bid": 44,
"at_ask": 64
},
{
"price": 87.9,
"volume": 34,
"at_bid": 15,
"at_ask": 19
},
{
"price": 87.8,
"volume": 43,
"at_bid": 30,
"at_ask": 13
},
{
"price": 87.7,
"volume": 47,
"at_bid": 13,
"at_ask": 34
},
{
"price": 87.6,
"volume": 34,
"at_bid": 10,
"at_ask": 24
},
{
"price": 87.5,
"volume": 66,
"at_bid": 25,
"at_ask": 41
},
{
"price": 87.4,
"volume": 47,
"at_bid": 28,
"at_ask": 19
},
{
"price": 87.3,
"volume": 36,
"at_bid": 24,
"at_ask": 12
},
{
"price": 87.2,
"volume": 27,
"at_bid": 18,
"at_ask": 9
},
{
"price": 87.1,
"volume": 75,
"at_bid": 37,
"at_ask": 17
},
{
"price": 87,
"volume": 74,
"at_bid": 63,
"at_ask": 11
},
{
"price": 86.9,
"volume": 33,
"at_bid": 25,
"at_ask": 8
},
{
"price": 86.8,
"volume": 45,
"at_bid": 30,
"at_ask": 15
},
{
"price": 86.7,
"volume": 44,
"at_bid": 38,
"at_ask": 6
},
{
"price": 86.6,
"volume": 42,
"at_bid": 25,
"at_ask": 17
},
{
"price": 86.5,
"volume": 43,
"at_bid": 33,
"at_ask": 10
},
{
"price": 86.4,
"volume": 18,
"at_bid": 7,
"at_ask": 11
},
{
"price": 86.3,
"volume": 55,
"at_bid": 34,
"at_ask": 21
},
{
"price": 86.2,
"volume": 36,
"at_bid": 26,
"at_ask": 10
},
{
"price": 86.1,
"volume": 42,
"at_bid": 30,
"at_ask": 12
},
{
"price": 86,
"volume": 25,
"at_bid": 22,
"at_ask": 3
},
{
"price": 85.9,
"volume": 10,
"at_bid": 10,
"at_ask": 0
},
{
"price": 85.8,
"volume": 2,
"at_bid": 2,
"at_ask": 0
}
],
"outer_ratio_pct": 52.9,
"orderflow": {
"pattern": "aligned",
"title": "價格與內外盤同向（上漲、外盤比 52.9%）",
"tone": "bull",
"points": [
"主動成交的方向與收盤漲跌一致，盤勢沒有明顯背離。",
"籌碼面：外資 +126 張、三大法人合計 +330 張。"
],
"breakdown": {
"gap_pct": 0.35,
"continuous_pct": 7.12,
"auction_pct": 0.75
},
"checks": [
{
"name": "VWAP 均價",
"reading": "收盤 94.0 vs 均價 90.6（+3.75%）",
"signal": 1,
"why": "收在均價之上，當日進場者多數獲利，多方守住平均成本"
},
{
"name": "五檔委買委賣",
"reading": "委買 63 / 委賣 41 張（1.54 倍，收盤快照）",
"signal": 1,
"why": "收盤時委買明顯多於委賣，下方承接力強"
},
{
"name": "分價量表",
"reading": "成交最密集價位 93.0（345 張；內 185／外 160）",
"signal": 0,
"why": "密集區之下以外盤為主，未見賣壓測試支撐"
},
{
"name": "平均每筆張數",
"reading": "2.5 張／筆（2,054 筆）",
"signal": 0,
"why": "免費資料只有全日總筆數，無法分辨大單是買是賣，僅供參考"
},
{
"name": "OBV 價量",
"reading": "20 日股價 +1.7%，OBV 上升",
"signal": 1,
"why": "價格與 OBV 同向，量能確認趨勢"
},
{
"name": "CDP／關卡",
"reading": "收盤位於 突破 AH（CDP 87.5、NH 90.0、NL 83.7）；站上昨高、突破開盤 30 分高點",
"signal": 1,
"why": "關卡之上且未跌破開盤區間，突破較可信"
},
{
"name": "盤後三大法人",
"reading": "外資 +126、投信 +0、自營 +204（合計 +330 張）",
"signal": 1,
"why": "法人買超：盤中內盤賣壓由法人承接（壓回低接）"
},
{
"name": "大單明細／券商分點",
"reading": "—",
"signal": null,
"why": "需逐筆或分點資料（FinMind Sponsor），免費來源無法提供"
}
],
"verdict": "交叉驗證 5 項支持多方、0 項支持空方：偏向「主力吸籌／低接」",
"verdict_tone": "bull",
"caveat": "內外盤只反映誰主動成交；五檔只有收盤快照、看不到盤中撤單；大單明細與券商分點需付費資料。以上為推論，建議搭配後續幾日確認。"
}
},
"compare": {
"institutional": {
"date": "2026-10-01",
"unit": "張",
"rows": [
{
"key": "foreign",
"label": "外資",
"today": 126,
"yesterday": -255,
"dod": 381,
"mtd": 126,
"prev_mtd": 277,
"mom": -151,
"prev_ytd_same": -28,
"yoy": 154
},
{
"key": "trust",
"label": "投信",
"today": 0,
"yesterday": 0,
"dod": 0,
"mtd": 0,
"prev_mtd": 0,
"mom": 0,
"prev_ytd_same": -34,
"yoy": 34
},
{
"key": "dealer",
"label": "自營商",
"today": 204,
"yesterday": 50,
"dod": 154,
"mtd": 204,
"prev_mtd": 338,
"mom": -134,
"prev_ytd_same": -34,
"yoy": 238
},
{
"key": "total",
"label": "三大法人合計",
"today": 330,
"yesterday": -205,
"dod": 535,
"mtd": 330,
"prev_mtd": 615,
"mom": -285,
"prev_ytd_same": -96,
"yoy": 426
}
],
"mtd_range": "10/01–10/01",
"prev_range": "09/01–09/01",
"py_range": "2025/10/01–10/01",
"note": "MoM＝本月至今 vs 上月同期；YoY＝本月至今 vs 去年同月同期"
},
"margin": {
"date": "2026-10-01",
"rows": [
{
"label": "融資餘額",
"unit": "張",
"value": 9225.0,
"dod": {
"value": 9225.0,
"prev": 8673.0,
"diff": 552.0,
"pct": 6.36
},
"mom": {
"value": 9225.0,
"prev": 8388.0,
"diff": 837.0,
"pct": 9.98
},
"yoy": {
"value": 9225.0,
"prev": 15214.0,
"diff": -5989.0,
"pct": -39.37
}
},
{
"label": "融券餘額",
"unit": "張",
"value": 34.0,
"dod": {
"value": 34.0,
"prev": 19.0,
"diff": 15.0,
"pct": 78.95
},
"mom": {
"value": 34.0,
"prev": 0.0,
"diff": 34.0,
"pct": null
},
"yoy": {
"value": 34.0,
"prev": 297.0,
"diff": -263.0,
"pct": -88.55
}
},
{
"label": "券資比(%)",
"unit": "%",
"value": 0.37,
"dod": {
"value": 0.37,
"prev": 0.22,
"diff": 0.15,
"pct": 68.18
},
"mom": {
"value": 0.37,
"prev": 0.0,
"diff": 0.37,
"pct": null
},
"yoy": {
"value": 0.37,
"prev": 1.95,
"diff": -1.58,
"pct": -81.03
}
}
],
"note": "較昨日／約 1 個月前（20 交易日）／約 1 年前（240 交易日）"
},
"pulse": {
"label": "內外資與散戶共襄盛舉（偏多但浮額增加）",
"stance": "中性",
"tone": "neutral",
"state": "法人多頭買進，融資明顯追價",
"key": "自營商買超擴大至 +204 張，帶動三大法人合計淨買超 +330 張（較昨日 +535 張）；融資同步增持 552 張（+6.4%）。雖然買盤主要由機構法人驅動，但融資亦跟進進場，需觀察盤中是否由散戶追高，提防短線震盪洗盤。",
"watch": "券資比僅 0.37%，此檔標的幾無券單軋空題材。後續觀察重點：自營商買超是否具連續性，以及融資是否過度膨脹導致籌碼凌亂。",
"bullets": [
"籌碼狀態：法人多頭買進，融資明顯追價",
"關鍵解讀：自營商買超擴大至 +204 張，帶動三大法人合計淨買超 +330 張（較昨日 +535 張）；融資同步增持 552 張（+6.4%）。雖然買盤主要由機構法人驅動，但融資亦跟進進場，需觀察盤中是否由散戶追高，提防短線震盪洗盤。",
"後續觀察：券資比僅 0.37%，此檔標的幾無券單軋空題材。後續觀察重點：自營商買超是否具連續性，以及融資是否過度膨脹導致籌碼凌亂。"
],
"headline": "今日籌碼快評：【內外資與散戶共襄盛舉（偏多但浮額增加）】"
}
},
"cnyes_news": [
{
"date": "10-01 18:25",
"title": "晟銘電聚焦機櫃業務 Q4旺季預期出貨逐步上升",
"summary": "晟銘電法說指出，第四季旺季加上輝達VR200量產出貨，出貨量將逐步上升。 今年ODM專案8至9成聚焦機櫃業務，前8月L11系統整合營收占比18%，動能將延續至明年。 泰國廠二期烤漆線試產中，明年上半年可加入生產；2025年資本支出約7億元，",
"link": "https://news.cnyes.com/news/id/6619675",
"source": "鉅亨網"
}
],
"news": [
{
"date": "2026-10-01 18:02",
"title": "晟銘電接單旺 營運衝 - UDN",
"source": "UDN",
"link": "https://udn.com/news/story/7252/9789172?from=udn-relatednews_ch2"
},
{
"date": "2026-10-01 16:06",
"title": "晟銘電接單旺 營運衝 - 經濟日報",
"source": "經濟日報",
"link": "https://money.udn.com/money/story/5710/9789172"
},
{
"date": "2026-10-01 13:40",
"title": "【晟銘電FY2026 Q3 法說會】上半年淨利翻倍至5.71億元EPS 2.78元，L11液冷整合營收佔比衝上18%成新引擎 - BigGo 財經",
"source": "BigGo 財經",
"link": "https://finance.biggo.com.tw/news/TW_3013.TW_2026-10-01"
},
{
"date": "2026-10-01 12:27",
"title": "晟銘電(3013)前八月營收增22.3%，第4季量產能否續推股價？-跟著大資走 澤明 - CMoney投資網誌",
"source": "CMoney投資網誌",
"link": "https://cmnews.com.tw/article/wangzeming-76ad0021-bd93-11f1-9ff3-2b96ede6af76"
},
{
"date": "2026-10-01 12:14",
"title": "AI伺服器機櫃出貨放量！高毛利系統組裝攀至18%，帶旺機殼廠晟銘電-財經焦點情報站 - CMoney投資網誌",
"source": "CMoney投資網誌",
"link": "https://cmnews.com.tw/article/forumnews-b6944473-bd91-11f1-b8ec-8d9f9c392b38"
},
{
"date": "2026-10-01 11:14",
"title": "晟銘電 2026-10-01 法說會 - BigGo 財經",
"source": "BigGo 財經",
"link": "https://finance.biggo.com.tw/quote/3013.TW/earnings-call/TW_3013.TW_2026-10-01"
},
{
"date": "2026-10-01 10:59",
"title": "VR伺服器等新品出貨 晟銘電Q4營運正向 - 聚財網",
"source": "聚財網",
"link": "https://news.wearn.com/c2117146.html"
},
{
"date": "2026-10-01 10:59",
"title": "VR伺服器等新品出貨 晟銘電Q4營運正向 - news.wearn.com",
"source": "news.wearn.com",
"link": "https://news.wearn.com/c2117146.html"
}
],
"intraday": {
"date": "2026-10-01",
"source": "Yahoo Finance 5 分 K（13:25–13:30 集合競價以日線收盤補算）",
"close": 94.0,
"vwap": 90.49,
"poc": 93.12,
"prev_poc": 87.09,
"open30": {
"gap_pct": 0.35,
"chg_pct": -0.11,
"vwap": 87.48,
"close": 87.0,
"high": 89.0999984741211,
"low": 86.69999694824219,
"volume_share_pct": 6.4,
"day_close_vs_vwap_pct": 7.45,
"tone": "neutral",
"label": "開盤多空拉鋸",
"reads": [
"跳空開高 +0.35%",
"前 30 分鐘 -0.11%",
"量占盤中 6%（近 10 日平均 23%）",
"收盤守住開盤 VWAP 87.5（+7.45%）",
"開盤價高於前一日成本集中區 87"
]
},
"tail30": {
"chg_pct": 2.17,
"continuous_chg_pct": 1.41,
"volume_share_pct": 24.7,
"auction": {
"price_chg_pct": 0.75
},
"tone": "bull",
"label": "尾盤有買盤拉抬；集合競價拉高收盤，留意是否為結算或作帳",
"reads": [
"13:00–13:25 +1.41%",
"收盤集合競價 +0.75%",
"13:00 後量占盤中 25%（近 10 日平均 15%）",
"收在日內高點附近（僅回吐 -6%），買盤撐到最後"
]
},
"fib": {
"mode": "pullback",
"label": "拉高後回落",
"high": 93.5,
"low": 85.8,
"ratio_pct": -6.5,
"level": "未達 23.6%",
"levels": {
"23.6": 91.68,
"38.2": 90.56,
"50.0": 89.65,
"61.8": 88.74,
"78.6": 87.45
}
},
"avwap": [
{
"anchor": "60 日低點",
"since": "2026-07-30",
"vwap": 84.63,
"close_vs_pct": 11.07
},
{
"anchor": "60 日高點",
"since": "2026-07-08",
"vwap": 84.44,
"close_vs_pct": 11.32
},
{
"anchor": "60 日起點",
"since": "2026-07-08",
"vwap": 84.44,
"close_vs_pct": 11.32
}
],
"avwap_above": 3,
"bars": [
{
"t": 1790845200,
"o": 87.1,
"h": 89.1,
"l": 87.1,
"c": 88.5,
"v": 0
},
{
"t": 1790845500,
"o": 88.4,
"h": 88.4,
"l": 87.9,
"c": 88.0,
"v": 85
},
{
"t": 1790845800,
"o": 88.1,
"h": 88.1,
"l": 87.6,
"c": 87.7,
"v": 55
},
{
"t": 1790846100,
"o": 87.6,
"h": 87.6,
"l": 86.7,
"c": 86.7,
"v": 107
},
{
"t": 1790846400,
"o": 86.8,
"h": 87.3,
"l": 86.8,
"c": 87.3,
"v": 24
},
{
"t": 1790846700,
"o": 87.2,
"h": 87.2,
"l": 86.9,
"c": 87.0,
"v": 25
},
{
"t": 1790847000,
"o": 87.0,
"h": 87.0,
"l": 86.5,
"c": 86.7,
"v": 68
},
{
"t": 1790847300,
"o": 86.7,
"h": 86.7,
"l": 86.3,
"c": 86.3,
"v": 35
},
{
"t": 1790847600,
"o": 86.3,
"h": 86.4,
"l": 86.2,
"c": 86.2,
"v": 22
},
{
"t": 1790847900,
"o": 86.3,
"h": 86.3,
"l": 86.1,
"c": 86.1,
"v": 18
},
{
"t": 1790848200,
"o": 86.1,
"h": 86.3,
"l": 86.1,
"c": 86.3,
"v": 8
},
{
"t": 1790848500,
"o": 86.3,
"h": 86.6,
"l": 86.3,
"c": 86.3,
"v": 24
},
{
"t": 1790848800,
"o": 86.3,
"h": 86.3,
"l": 86.0,
"c": 86.0,
"v": 22
},
{
"t": 1790849100,
"o": 86.1,
"h": 86.5,
"l": 86.0,
"c": 86.1,
"v": 35
},
{
"t": 1790849400,
"o": 86.3,
"h": 86.4,
"l": 86.3,
"c": 86.4,
"v": 12
},
{
"t": 1790849700,
"o": 86.4,
"h": 86.4,
"l": 86.3,
"c": 86.3,
"v": 6
},
{
"t": 1790850000,
"o": 86.2,
"h": 86.2,
"l": 85.8,
"c": 86.1,
"v": 52
},
{
"t": 1790850300,
"o": 86.3,
"h": 88.5,
"l": 86.3,
"c": 87.5,
"v": 131
},
{
"t": 1790850600,
"o": 87.5,
"h": 87.8,
"l": 87.3,
"c": 87.4,
"v": 46
},
{
"t": 1790850900,
"o": 87.2,
"h": 87.2,
"l": 87.1,
"c": 87.1,
"v": 7
},
{
"t": 1790851200,
"o": 87.2,
"h": 87.2,
"l": 86.8,
"c": 86.9,
"v": 29
},
{
"t": 1790851500,
"o": 86.8,
"h": 86.9,
"l": 86.6,
"c": 86.9,
"v": 6
},
{
"t": 1790851800,
"o": 87.0,
"h": 87.1,
"l": 86.9,
"c": 87.1,
"v": 10
},
{
"t": 1790852100,
"o": 87.1,
"h": 87.2,
"l": 86.9,
"c": 87.2,
"v": 11
},
{
"t": 1790852400,
"o": 87.3,
"h": 87.4,
"l": 87.2,
"c": 87.2,
"v": 7
},
{
"t": 1790852700,
"o": 87.1,
"h": 87.1,
"l": 87.0,
"c": 87.0,
"v": 9
},
{
"t": 1790853300,
"o": 87.1,
"h": 87.1,
"l": 86.6,
"c": 86.8,
"v": 37
},
{
"t": 1790853600,
"o": 86.9,
"h": 88.2,
"l": 86.9,
"c": 88.2,
"v": 77
},
{
"t": 1790853900,
"o": 88.1,
"h": 89.7,
"l": 88.1,
"c": 89.0,
"v": 370
},
{
"t": 1790854200,
"o": 88.9,
"h": 89.0,
"l": 88.7,
"c": 89.0,
"v": 52
},
{
"t": 1790854500,
"o": 88.9,
"h": 89.0,
"l": 88.4,
"c": 88.4,
"v": 26
},
{
"t": 1790854800,
"o": 88.4,
"h": 88.8,
"l": 88.4,
"c": 88.7,
"v": 20
},
{
"t": 1790855100,
"o": 88.7,
"h": 88.8,
"l": 88.4,
"c": 88.5,
"v": 23
},
{
"t": 1790855400,
"o": 88.5,
"h": 89.0,
"l": 88.4,
"c": 89.0,
"v": 43
},
{
"t": 1790855700,
"o": 89.0,
"h": 89.0,
"l": 88.7,
"c": 88.8,
"v": 22
},
{
"t": 1790856000,
"o": 88.9,
"h": 88.9,
"l": 88.9,
"c": 88.9,
"v": 11
},
{
"t": 1790856300,
"o": 88.9,
"h": 88.9,
"l": 88.5,
"c": 88.6,
"v": 25
},
{
"t": 1790856600,
"o": 88.5,
"h": 88.6,
"l": 88.3,
"c": 88.6,
"v": 16
},
{
"t": 1790856900,
"o": 88.7,
"h": 88.7,
"l": 88.2,
"c": 88.3,
"v": 31
},
{
"t": 1790857200,
"o": 88.3,
"h": 88.3,
"l": 88.3,
"c": 88.3,
"v": 5
},
{
"t": 1790857500,
"o": 88.3,
"h": 88.3,
"l": 88.0,
"c": 88.2,
"v": 54
},
{
"t": 1790857800,
"o": 88.2,
"h": 88.6,
"l": 88.2,
"c": 88.6,
"v": 47
},
{
"t": 1790858100,
"o": 88.7,
"h": 91.8,
"l": 88.7,
"c": 90.9,
"v": 630
},
{
"t": 1790858400,
"o": 90.9,
"h": 91.8,
"l": 90.8,
"c": 91.8,
"v": 206
},
{
"t": 1790858700,
"o": 91.8,
"h": 92.5,
"l": 91.6,
"c": 92.0,
"v": 501
},
{
"t": 1790859000,
"o": 92.0,
"h": 92.8,
"l": 92.0,
"c": 92.2,
"v": 258
},
{
"t": 1790859300,
"o": 92.2,
"h": 92.2,
"l": 91.7,
"c": 92.0,
"v": 200
},
{
"t": 1790859600,
"o": 92.0,
"h": 93.0,
"l": 92.0,
"c": 92.9,
"v": 261
},
{
"t": 1790859900,
"o": 93.0,
"h": 93.2,
"l": 92.5,
"c": 93.0,
"v": 204
},
{
"t": 1790860200,
"o": 92.9,
"h": 93.4,
"l": 92.7,
"c": 93.4,
"v": 253
},
{
"t": 1790860500,
"o": 93.4,
"h": 93.5,
"l": 93.0,
"c": 93.0,
"v": 269
},
{
"t": 1790860800,
"o": 93.0,
"h": 93.3,
"l": 92.9,
"c": 93.3,
"v": 162
}
],
"history": [
{
"date": "2026-10-01",
"gap": 0.35,
"open30": -0.11,
"tail30": 2.17,
"auction": 0.75,
"close_vs_open_vwap": 7.45
},
{
"date": "2026-09-30",
"gap": 1.31,
"open30": 2.82,
"tail30": -0.0,
"auction": 0.12,
"close_vs_open_vwap": -2.25
},
{
"date": "2026-09-29",
"gap": -0.12,
"open30": 0.12,
"tail30": 0.0,
"auction": 0.12,
"close_vs_open_vwap": -0.68
},
{
"date": "2026-09-24",
"gap": -0.24,
"open30": -0.71,
"tail30": 0.72,
"auction": 0.6,
"close_vs_open_vwap": 0.86
},
{
"date": "2026-09-23",
"gap": 0.6,
"open30": 2.15,
"tail30": 0.24,
"auction": -0.12,
"close_vs_open_vwap": -1.4
},
{
"date": "2026-09-22",
"gap": 1.2,
"open30": 0.48,
"tail30": -0.24,
"auction": -0.24,
"close_vs_open_vwap": -2.19
},
{
"date": "2026-09-21",
"gap": -0.12,
"open30": 0.6,
"tail30": -0.12,
"auction": -0.48,
"close_vs_open_vwap": 0.42
},
{
"date": "2026-09-18",
"gap": 1.58,
"open30": -1.91,
"tail30": 0.61,
"auction": 0.49,
"close_vs_open_vwap": 0.26
},
{
"date": "2026-09-17",
"gap": 0.24,
"open30": 0.84,
"tail30": -0.36,
"auction": -0.12,
"close_vs_open_vwap": -1.34
},
{
"date": "2026-09-16",
"gap": 0.61,
"open30": 0.98,
"tail30": 0.12,
"auction": -0.24,
"close_vs_open_vwap": 0.52
},
{
"date": "2026-09-15",
"gap": -1.57,
"open30": 1.1,
"tail30": -0.49,
"auction": -0.24,
"close_vs_open_vwap": -1.34
}
]
},
"analysis": {
"overall": "偏多",
"score": 2,
"summary": "8 個面向中，3 個偏多（趨勢、估值、盤中）、1 個偏空（動能），整體偏多。中長期趨勢仍向上，但短線指標過熱，較容易出現震盪或回檔。",
"sections": [
{
"area": "趨勢",
"tone": "bull",
"text": "均線糾結，股價站上季線（60MA）；距 52 週高點 -36.5%"
},
{
"area": "動能",
"tone": "bear",
"text": "RSI(6)、布林 過熱，短線追高風險升高"
},
{
"area": "籌碼",
"tone": "neutral",
"text": "外資 60 日 +829 張、近 5 日 -240 張；融資 20 日 +10.0%；估算獲利盤 19%"
},
{
"area": "放空",
"tone": "neutral",
"text": "借券賣出餘額 9,865 張，20 日 -14.4%，變化不大"
},
{
"area": "基本面",
"tone": "neutral",
"text": "2026-08 營收 YoY +16.4%、累計 +22.2%"
},
{
"area": "估值",
"tone": "bull",
"text": "本益比 18.0 倍，位於近 5 年 6 百分位（區間 15.6–86.7）"
},
{
"area": "盤中",
"tone": "bull",
"text": "開盤：開盤多空拉鋸；尾盤：尾盤有買盤拉抬；集合競價拉高收盤，留意是否為結算或作帳（2026-10-01）"
},
{
"area": "內外盤",
"tone": "neutral",
"text": "外盤 2,710 張、內盤 2,409 張，外盤比 52.9%，買賣力道均衡"
}
],
"watch": [
"支撐 88（成本密集區）",
"壓力 111",
"月線 85"
],
"disclaimer": "規則式自動判讀，僅供研究參考，不構成投資建議。"
}
},
"2059": {
"name": "川湖",
"price": {
"date": "2026-10-01",
"close": 11835.0,
"chg_1d_pct": -1.82,
"chg_5d_pct": -6.59,
"chg_20d_pct": -16.36,
"volume_lots": 339,
"volume_vs_20d_avg": 0.75
},
"institutional": {
"date": "2026-10-01",
"unit": "張",
"latest": {
"foreign": 23,
"trust": -29,
"dealer": 0,
"total": -6
},
"foreign_5d": 238,
"foreign_20d": -21,
"total_5d": 188,
"total_20d": -403,
"foreign_streak": 1,
"history": [
{
"date": "2026-09-02",
"foreign": -33,
"trust": -22,
"dealer": 12,
"total": -43
},
{
"date": "2026-09-03",
"foreign": -16,
"trust": -85,
"dealer": 6,
"total": -95
},
{
"date": "2026-09-04",
"foreign": 86,
"trust": -90,
"dealer": -2,
"total": -6
},
{
"date": "2026-09-07",
"foreign": -23,
"trust": 21,
"dealer": -8,
"total": -10
},
{
"date": "2026-09-08",
"foreign": 18,
"trust": -199,
"dealer": 30,
"total": -151
},
{
"date": "2026-09-09",
"foreign": 42,
"trust": -44,
"dealer": -6,
"total": -8
},
{
"date": "2026-09-10",
"foreign": 14,
"trust": -26,
"dealer": -1,
"total": -13
},
{
"date": "2026-09-11",
"foreign": 60,
"trust": -35,
"dealer": -9,
"total": 16
},
{
"date": "2026-09-14",
"foreign": 10,
"trust": 1,
"dealer": -29,
"total": -18
},
{
"date": "2026-09-15",
"foreign": -42,
"trust": 4,
"dealer": 7,
"total": -31
},
{
"date": "2026-09-16",
"foreign": -63,
"trust": 59,
"dealer": -25,
"total": -29
},
{
"date": "2026-09-17",
"foreign": 0,
"trust": 68,
"dealer": 0,
"total": 68
},
{
"date": "2026-09-18",
"foreign": -129,
"trust": 2,
"dealer": -1,
"total": -128
},
{
"date": "2026-09-21",
"foreign": -114,
"trust": 14,
"dealer": -2,
"total": -102
},
{
"date": "2026-09-22",
"foreign": -69,
"trust": 24,
"dealer": 4,
"total": -41
},
{
"date": "2026-09-23",
"foreign": 60,
"trust": -42,
"dealer": 16,
"total": 34
},
{
"date": "2026-09-24",
"foreign": 109,
"trust": -42,
"dealer": 24,
"total": 91
},
{
"date": "2026-09-29",
"foreign": 69,
"trust": -19,
"dealer": 11,
"total": 61
},
{
"date": "2026-09-30",
"foreign": -23,
"trust": 6,
"dealer": 25,
"total": 8
},
{
"date": "2026-10-01",
"foreign": 23,
"trust": -29,
"dealer": 0,
"total": -6
}
]
},
"margin": {
"date": "2026-10-01",
"unit": "張",
"margin_balance": 709,
"margin_chg_1d": 8,
"margin_chg_5d": 15,
"margin_chg_20d_pct": 4.88,
"margin_usage_pct": 2.98,
"short_balance": 2,
"short_margin_ratio_pct": 0.28,
"history": [
{
"date": "2026-09-02",
"margin": 699,
"short": 7
},
{
"date": "2026-09-03",
"margin": 723,
"short": 8
},
{
"date": "2026-09-04",
"margin": 720,
"short": 10
},
{
"date": "2026-09-07",
"margin": 717,
"short": 11
},
{
"date": "2026-09-08",
"margin": 716,
"short": 6
},
{
"date": "2026-09-09",
"margin": 688,
"short": 4
},
{
"date": "2026-09-10",
"margin": 677,
"short": 3
},
{
"date": "2026-09-11",
"margin": 667,
"short": 1
},
{
"date": "2026-09-14",
"margin": 669,
"short": 2
},
{
"date": "2026-09-15",
"margin": 668,
"short": 2
},
{
"date": "2026-09-16",
"margin": 653,
"short": 1
},
{
"date": "2026-09-17",
"margin": 671,
"short": 1
},
{
"date": "2026-09-18",
"margin": 684,
"short": 1
},
{
"date": "2026-09-21",
"margin": 699,
"short": 2
},
{
"date": "2026-09-22",
"margin": 694,
"short": 2
},
{
"date": "2026-09-23",
"margin": 682,
"short": 1
},
{
"date": "2026-09-24",
"margin": 682,
"short": 2
},
{
"date": "2026-09-29",
"margin": 681,
"short": 3
},
{
"date": "2026-09-30",
"margin": 701,
"short": 2
},
{
"date": "2026-10-01",
"margin": 709,
"short": 2
}
]
},
"revenue": {
"month": "2026-08",
"revenue_100m_twd": 64.7,
"yoy_pct": 344.42,
"mom_pct": 0.92,
"ytd_yoy_pct": 163.96,
"avg_yoy_3m_pct": 306.82,
"history": [
{
"month": "2025-08",
"revenue_100m_twd": 14.5,
"yoy_pct": 67.46
},
{
"month": "2025-09",
"revenue_100m_twd": 15.1,
"yoy_pct": 83.35
},
{
"month": "2025-10",
"revenue_100m_twd": 15.7,
"yoy_pct": 62.87
},
{
"month": "2025-11",
"revenue_100m_twd": 16.6,
"yoy_pct": 63.73
},
{
"month": "2025-12",
"revenue_100m_twd": 17.2,
"yoy_pct": 53.46
},
{
"month": "2026-01",
"revenue_100m_twd": 17.7,
"yoy_pct": 43.9
},
{
"month": "2026-02",
"revenue_100m_twd": 17.6,
"yoy_pct": 31.15
},
{
"month": "2026-03",
"revenue_100m_twd": 19.2,
"yoy_pct": 38.87
},
{
"month": "2026-04",
"revenue_100m_twd": 26.0,
"yoy_pct": 79.14
},
{
"month": "2026-05",
"revenue_100m_twd": 37.9,
"yoy_pct": 172.05
},
{
"month": "2026-06",
"revenue_100m_twd": 44.4,
"yoy_pct": 220.52
},
{
"month": "2026-07",
"revenue_100m_twd": 64.1,
"yoy_pct": 355.52
},
{
"month": "2026-08",
"revenue_100m_twd": 64.7,
"yoy_pct": 344.42
}
]
},
"signals": [
"外資 20 日淨賣但近 5 日轉買",
"月營收年增率明顯高於近 3 月平均，動能加速"
],
"kline": {
"daily": [
{
"t": "2026-03-25",
"o": 3550.0,
"h": 3680.0,
"l": 3550.0,
"c": 3615.0,
"v": 789
},
{
"t": "2026-03-26",
"o": 3620.0,
"h": 3790.0,
"l": 3595.0,
"c": 3615.0,
"v": 766
},
{
"t": "2026-03-27",
"o": 3615.0,
"h": 3660.0,
"l": 3515.0,
"c": 3600.0,
"v": 425
},
{
"t": "2026-03-30",
"o": 3545.0,
"h": 3580.0,
"l": 3385.0,
"c": 3460.0,
"v": 454
},
{
"t": "2026-03-31",
"o": 3350.0,
"h": 3385.0,
"l": 3150.0,
"c": 3175.0,
"v": 1013
},
{
"t": "2026-04-01",
"o": 3320.0,
"h": 3490.0,
"l": 3285.0,
"c": 3455.0,
"v": 804
},
{
"t": "2026-04-02",
"o": 3500.0,
"h": 3560.0,
"l": 3340.0,
"c": 3345.0,
"v": 520
},
{
"t": "2026-04-07",
"o": 3400.0,
"h": 3410.0,
"l": 3170.0,
"c": 3175.0,
"v": 526
},
{
"t": "2026-04-08",
"o": 3320.0,
"h": 3380.0,
"l": 3255.0,
"c": 3315.0,
"v": 490
},
{
"t": "2026-04-09",
"o": 3305.0,
"h": 3360.0,
"l": 3250.0,
"c": 3275.0,
"v": 430
},
{
"t": "2026-04-10",
"o": 3375.0,
"h": 3410.0,
"l": 3265.0,
"c": 3355.0,
"v": 465
},
{
"t": "2026-04-13",
"o": 3380.0,
"h": 3415.0,
"l": 3305.0,
"c": 3335.0,
"v": 569
},
{
"t": "2026-04-14",
"o": 3405.0,
"h": 3545.0,
"l": 3400.0,
"c": 3445.0,
"v": 1011
},
{
"t": "2026-04-15",
"o": 3510.0,
"h": 3575.0,
"l": 3435.0,
"c": 3440.0,
"v": 659
},
{
"t": "2026-04-16",
"o": 3515.0,
"h": 3570.0,
"l": 3440.0,
"c": 3445.0,
"v": 615
},
{
"t": "2026-04-17",
"o": 3490.0,
"h": 3640.0,
"l": 3440.0,
"c": 3640.0,
"v": 1006
},
{
"t": "2026-04-20",
"o": 3735.0,
"h": 3775.0,
"l": 3640.0,
"c": 3745.0,
"v": 822
},
{
"t": "2026-04-21",
"o": 3790.0,
"h": 3930.0,
"l": 3745.0,
"c": 3855.0,
"v": 722
},
{
"t": "2026-04-22",
"o": 3905.0,
"h": 3970.0,
"l": 3815.0,
"c": 3935.0,
"v": 580
},
{
"t": "2026-04-23",
"o": 4000.0,
"h": 4025.0,
"l": 3550.0,
"c": 3585.0,
"v": 1197
},
{
"t": "2026-04-24",
"o": 3650.0,
"h": 3870.0,
"l": 3495.0,
"c": 3795.0,
"v": 1670
},
{
"t": "2026-04-27",
"o": 3880.0,
"h": 4045.0,
"l": 3745.0,
"c": 3960.0,
"v": 1602
},
{
"t": "2026-04-28",
"o": 3970.0,
"h": 4110.0,
"l": 3890.0,
"c": 3980.0,
"v": 886
},
{
"t": "2026-04-29",
"o": 3980.0,
"h": 4210.0,
"l": 3885.0,
"c": 4160.0,
"v": 969
},
{
"t": "2026-04-30",
"o": 4120.0,
"h": 4170.0,
"l": 3910.0,
"c": 3910.0,
"v": 1278
},
{
"t": "2026-05-04",
"o": 3980.0,
"h": 4130.0,
"l": 3895.0,
"c": 4055.0,
"v": 703
},
{
"t": "2026-05-05",
"o": 4045.0,
"h": 4155.0,
"l": 4000.0,
"c": 4140.0,
"v": 585
},
{
"t": "2026-05-06",
"o": 4280.0,
"h": 4530.0,
"l": 4090.0,
"c": 4400.0,
"v": 1317
},
{
"t": "2026-05-07",
"o": 4840.0,
"h": 4840.0,
"l": 4840.0,
"c": 4840.0,
"v": 449
},
{
"t": "2026-05-08",
"o": 5320.0,
"h": 5320.0,
"l": 5185.0,
"c": 5320.0,
"v": 1475
},
{
"t": "2026-05-11",
"o": 5300.0,
"h": 5615.0,
"l": 5280.0,
"c": 5520.0,
"v": 1795
},
{
"t": "2026-05-12",
"o": 5450.0,
"h": 5600.0,
"l": 5280.0,
"c": 5445.0,
"v": 959
},
{
"t": "2026-05-13",
"o": 5350.0,
"h": 5350.0,
"l": 5005.0,
"c": 5250.0,
"v": 419
},
{
"t": "2026-05-14",
"o": 5400.0,
"h": 5400.0,
"l": 5010.0,
"c": 5010.0,
"v": 231
},
{
"t": "2026-05-15",
"o": 5160.0,
"h": 5160.0,
"l": 4725.0,
"c": 4860.0,
"v": 276
},
{
"t": "2026-05-18",
"o": 4730.0,
"h": 4765.0,
"l": 4525.0,
"c": 4765.0,
"v": 294
},
{
"t": "2026-05-19",
"o": 4765.0,
"h": 4765.0,
"l": 4450.0,
"c": 4450.0,
"v": 292
},
{
"t": "2026-05-20",
"o": 4600.0,
"h": 4610.0,
"l": 4475.0,
"c": 4500.0,
"v": 349
},
{
"t": "2026-05-21",
"o": 4880.0,
"h": 4950.0,
"l": 4690.0,
"c": 4895.0,
"v": 247
},
{
"t": "2026-05-22",
"o": 4605.0,
"h": 5200.0,
"l": 4605.0,
"c": 5090.0,
"v": 219
},
{
"t": "2026-05-25",
"o": 5290.0,
"h": 5290.0,
"l": 4980.0,
"c": 4980.0,
"v": 274
},
{
"t": "2026-05-26",
"o": 4980.0,
"h": 5110.0,
"l": 4970.0,
"c": 5035.0,
"v": 311
},
{
"t": "2026-05-27",
"o": 5065.0,
"h": 5195.0,
"l": 4875.0,
"c": 4920.0,
"v": 563
},
{
"t": "2026-05-28",
"o": 4930.0,
"h": 5120.0,
"l": 4615.0,
"c": 4700.0,
"v": 594
},
{
"t": "2026-05-29",
"o": 4920.0,
"h": 5145.0,
"l": 4825.0,
"c": 5065.0,
"v": 840
},
{
"t": "2026-06-01",
"o": 5285.0,
"h": 5345.0,
"l": 5110.0,
"c": 5215.0,
"v": 721
},
{
"t": "2026-06-02",
"o": 5130.0,
"h": 5205.0,
"l": 4985.0,
"c": 5075.0,
"v": 362
},
{
"t": "2026-06-03",
"o": 5200.0,
"h": 5375.0,
"l": 5045.0,
"c": 5350.0,
"v": 510
},
{
"t": "2026-06-04",
"o": 5350.0,
"h": 5475.0,
"l": 5150.0,
"c": 5350.0,
"v": 460
},
{
"t": "2026-06-05",
"o": 5250.0,
"h": 5805.0,
"l": 4945.0,
"c": 5620.0,
"v": 1330
},
{
"t": "2026-06-08",
"o": 6000.0,
"h": 6180.0,
"l": 6000.0,
"c": 6180.0,
"v": 566
},
{
"t": "2026-06-09",
"o": 6500.0,
"h": 6795.0,
"l": 6285.0,
"c": 6795.0,
"v": 2111
},
{
"t": "2026-06-10",
"o": 6610.0,
"h": 6875.0,
"l": 6345.0,
"c": 6370.0,
"v": 934
},
{
"t": "2026-06-11",
"o": 6090.0,
"h": 6540.0,
"l": 6090.0,
"c": 6400.0,
"v": 634
},
{
"t": "2026-06-12",
"o": 6995.0,
"h": 7040.0,
"l": 6725.0,
"c": 6910.0,
"v": 1093
},
{
"t": "2026-06-15",
"o": 7095.0,
"h": 7195.0,
"l": 6935.0,
"c": 6960.0,
"v": 800
},
{
"t": "2026-06-16",
"o": 7040.0,
"h": 7050.0,
"l": 6605.0,
"c": 6650.0,
"v": 842
},
{
"t": "2026-06-17",
"o": 6520.0,
"h": 6770.0,
"l": 6480.0,
"c": 6620.0,
"v": 386
},
{
"t": "2026-06-18",
"o": 6640.0,
"h": 6895.0,
"l": 6620.0,
"c": 6865.0,
"v": 450
},
{
"t": "2026-06-22",
"o": 7050.0,
"h": 7550.0,
"l": 7045.0,
"c": 7550.0,
"v": 967
},
{
"t": "2026-06-23",
"o": 7600.0,
"h": 7695.0,
"l": 7220.0,
"c": 7475.0,
"v": 520
},
{
"t": "2026-06-24",
"o": 7620.0,
"h": 7620.0,
"l": 7275.0,
"c": 7505.0,
"v": 532
},
{
"t": "2026-06-25",
"o": 7560.0,
"h": 7795.0,
"l": 7225.0,
"c": 7315.0,
"v": 782
},
{
"t": "2026-06-26",
"o": 7205.0,
"h": 7480.0,
"l": 6895.0,
"c": 6990.0,
"v": 536
},
{
"t": "2026-06-29",
"o": 7080.0,
"h": 7275.0,
"l": 6920.0,
"c": 7110.0,
"v": 249
},
{
"t": "2026-06-30",
"o": 7325.0,
"h": 7425.0,
"l": 6950.0,
"c": 7360.0,
"v": 437
},
{
"t": "2026-07-01",
"o": 7395.0,
"h": 7875.0,
"l": 7300.0,
"c": 7655.0,
"v": 555
},
{
"t": "2026-07-02",
"o": 7375.0,
"h": 7880.0,
"l": 7375.0,
"c": 7880.0,
"v": 331
},
{
"t": "2026-07-03",
"o": 7875.0,
"h": 8150.0,
"l": 7820.0,
"c": 8000.0,
"v": 393
},
{
"t": "2026-07-06",
"o": 8000.0,
"h": 8000.0,
"l": 7495.0,
"c": 7785.0,
"v": 468
},
{
"t": "2026-07-07",
"o": 8560.0,
"h": 8560.0,
"l": 8200.0,
"c": 8260.0,
"v": 1077
},
{
"t": "2026-07-08",
"o": 8415.0,
"h": 8440.0,
"l": 7850.0,
"c": 8095.0,
"v": 608
},
{
"t": "2026-07-09",
"o": 8255.0,
"h": 8545.0,
"l": 8005.0,
"c": 8250.0,
"v": 684
},
{
"t": "2026-07-13",
"o": 8210.0,
"h": 8340.0,
"l": 7850.0,
"c": 8080.0,
"v": 593
},
{
"t": "2026-07-14",
"o": 7915.0,
"h": 8000.0,
"l": 7580.0,
"c": 7995.0,
"v": 392
},
{
"t": "2026-07-15",
"o": 8050.0,
"h": 8660.0,
"l": 8005.0,
"c": 8500.0,
"v": 687
},
{
"t": "2026-07-16",
"o": 8410.0,
"h": 8900.0,
"l": 8295.0,
"c": 8655.0,
"v": 726
},
{
"t": "2026-07-17",
"o": 8575.0,
"h": 8575.0,
"l": 7835.0,
"c": 7890.0,
"v": 859
},
{
"t": "2026-07-20",
"o": 7970.0,
"h": 8090.0,
"l": 7610.0,
"c": 7750.0,
"v": 798
},
{
"t": "2026-07-21",
"o": 7700.0,
"h": 7975.0,
"l": 7380.0,
"c": 7975.0,
"v": 1056
},
{
"t": "2026-07-22",
"o": 8370.0,
"h": 8495.0,
"l": 8060.0,
"c": 8125.0,
"v": 411
},
{
"t": "2026-07-23",
"o": 8300.0,
"h": 8350.0,
"l": 8005.0,
"c": 8200.0,
"v": 458
},
{
"t": "2026-07-24",
"o": 8005.0,
"h": 8150.0,
"l": 7635.0,
"c": 7735.0,
"v": 578
},
{
"t": "2026-07-27",
"o": 7780.0,
"h": 8275.0,
"l": 7675.0,
"c": 8275.0,
"v": 531
},
{
"t": "2026-07-28",
"o": 7715.0,
"h": 7820.0,
"l": 7450.0,
"c": 7450.0,
"v": 611
},
{
"t": "2026-07-29",
"o": 7450.0,
"h": 7595.0,
"l": 6840.0,
"c": 7145.0,
"v": 874
},
{
"t": "2026-07-30",
"o": 7035.0,
"h": 7410.0,
"l": 6840.0,
"c": 7140.0,
"v": 732
},
{
"t": "2026-07-31",
"o": 7850.0,
"h": 7850.0,
"l": 7760.0,
"c": 7850.0,
"v": 232
},
{
"t": "2026-08-03",
"o": 8380.0,
"h": 8635.0,
"l": 8165.0,
"c": 8635.0,
"v": 614
},
{
"t": "2026-08-04",
"o": 8720.0,
"h": 9495.0,
"l": 8720.0,
"c": 9495.0,
"v": 866
},
{
"t": "2026-08-05",
"o": 9500.0,
"h": 9575.0,
"l": 9275.0,
"c": 9470.0,
"v": 727
},
{
"t": "2026-08-06",
"o": 9555.0,
"h": 10100.0,
"l": 9510.0,
"c": 10100.0,
"v": 698
},
{
"t": "2026-08-07",
"o": 11110.0,
"h": 11110.0,
"l": 11110.0,
"c": 11110.0,
"v": 362
},
{
"t": "2026-08-10",
"o": 12220.0,
"h": 12220.0,
"l": 11590.0,
"c": 11905.0,
"v": 1017
},
{
"t": "2026-08-11",
"o": 11700.0,
"h": 12540.0,
"l": 11615.0,
"c": 12315.0,
"v": 478
},
{
"t": "2026-08-12",
"o": 12250.0,
"h": 12295.0,
"l": 11790.0,
"c": 12045.0,
"v": 350
},
{
"t": "2026-08-13",
"o": 12235.0,
"h": 12500.0,
"l": 11840.0,
"c": 12235.0,
"v": 290
},
{
"t": "2026-08-14",
"o": 12010.0,
"h": 12670.0,
"l": 12010.0,
"c": 12500.0,
"v": 235
},
{
"t": "2026-08-17",
"o": 13750.0,
"h": 13750.0,
"l": 13750.0,
"c": 13750.0,
"v": 244
},
{
"t": "2026-08-18",
"o": 14105.0,
"h": 15085.0,
"l": 13965.0,
"c": 14370.0,
"v": 1537
},
{
"t": "2026-08-19",
"o": 13895.0,
"h": 14500.0,
"l": 13895.0,
"c": 14095.0,
"v": 526
},
{
"t": "2026-08-20",
"o": 14245.0,
"h": 14495.0,
"l": 13795.0,
"c": 13925.0,
"v": 575
},
{
"t": "2026-08-21",
"o": 13900.0,
"h": 14000.0,
"l": 13310.0,
"c": 13385.0,
"v": 651
},
{
"t": "2026-08-24",
"o": 13650.0,
"h": 14720.0,
"l": 13650.0,
"c": 14410.0,
"v": 565
},
{
"t": "2026-08-25",
"o": 14480.0,
"h": 14625.0,
"l": 14065.0,
"c": 14285.0,
"v": 657
},
{
"t": "2026-08-26",
"o": 14295.0,
"h": 14590.0,
"l": 13855.0,
"c": 14510.0,
"v": 502
},
{
"t": "2026-08-27",
"o": 14695.0,
"h": 14815.0,
"l": 14085.0,
"c": 14340.0,
"v": 383
},
{
"t": "2026-08-28",
"o": 14500.0,
"h": 14595.0,
"l": 14005.0,
"c": 14300.0,
"v": 434
},
{
"t": "2026-08-31",
"o": 14250.0,
"h": 14310.0,
"l": 13850.0,
"c": 14180.0,
"v": 983
},
{
"t": "2026-09-01",
"o": 14010.0,
"h": 14740.0,
"l": 14005.0,
"c": 14150.0,
"v": 342
},
{
"t": "2026-09-02",
"o": 14220.0,
"h": 14220.0,
"l": 13600.0,
"c": 13865.0,
"v": 439
},
{
"t": "2026-09-03",
"o": 13935.0,
"h": 14195.0,
"l": 13255.0,
"c": 13450.0,
"v": 651
},
{
"t": "2026-09-04",
"o": 13890.0,
"h": 14050.0,
"l": 13150.0,
"c": 13860.0,
"v": 477
},
{
"t": "2026-09-07",
"o": 14015.0,
"h": 14145.0,
"l": 13700.0,
"c": 13905.0,
"v": 301
},
{
"t": "2026-09-08",
"o": 14000.0,
"h": 14200.0,
"l": 12515.0,
"c": 12520.0,
"v": 1285
},
{
"t": "2026-09-09",
"o": 12440.0,
"h": 12785.0,
"l": 12285.0,
"c": 12400.0,
"v": 472
},
{
"t": "2026-09-10",
"o": 12680.0,
"h": 12695.0,
"l": 12315.0,
"c": 12600.0,
"v": 287
},
{
"t": "2026-09-11",
"o": 12300.0,
"h": 12300.0,
"l": 11950.0,
"c": 12080.0,
"v": 399
},
{
"t": "2026-09-14",
"o": 11900.0,
"h": 12025.0,
"l": 11785.0,
"c": 11990.0,
"v": 240
},
{
"t": "2026-09-15",
"o": 11920.0,
"h": 12075.0,
"l": 11665.0,
"c": 11715.0,
"v": 212
},
{
"t": "2026-09-16",
"o": 12040.0,
"h": 12445.0,
"l": 11800.0,
"c": 12045.0,
"v": 454
},
{
"t": "2026-09-17",
"o": 12400.0,
"h": 12730.0,
"l": 12215.0,
"c": 12295.0,
"v": 454
},
{
"t": "2026-09-18",
"o": 12600.0,
"h": 12730.0,
"l": 12230.0,
"c": 12495.0,
"v": 486
},
{
"t": "2026-09-21",
"o": 13000.0,
"h": 13050.0,
"l": 12510.0,
"c": 12800.0,
"v": 543
},
{
"t": "2026-09-22",
"o": 12900.0,
"h": 13305.0,
"l": 12670.0,
"c": 12670.0,
"v": 420
},
{
"t": "2026-09-23",
"o": 12670.0,
"h": 12725.0,
"l": 12320.0,
"c": 12390.0,
"v": 351
},
{
"t": "2026-09-24",
"o": 12400.0,
"h": 12640.0,
"l": 12185.0,
"c": 12350.0,
"v": 418
},
{
"t": "2026-09-29",
"o": 12350.0,
"h": 12550.0,
"l": 11900.0,
"c": 12115.0,
"v": 449
},
{
"t": "2026-09-30",
"o": 12350.0,
"h": 12785.0,
"l": 12055.0,
"c": 12055.0,
"v": 375
},
{
"t": "2026-10-01",
"o": 12270.0,
"h": 12270.0,
"l": 11760.0,
"c": 11835.0,
"v": 339
}
],
"weekly": [
{
"t": "2024-09-27",
"o": 1190.0,
"h": 1230.0,
"l": 1160.0,
"c": 1205.0,
"v": 4043
},
{
"t": "2024-10-04",
"o": 1180.0,
"h": 1195.0,
"l": 1040.0,
"c": 1045.0,
"v": 4151
},
{
"t": "2024-10-11",
"o": 1055.0,
"h": 1115.0,
"l": 1025.0,
"c": 1075.0,
"v": 3171
},
{
"t": "2024-10-18",
"o": 1070.0,
"h": 1140.0,
"l": 1050.0,
"c": 1080.0,
"v": 5363
},
{
"t": "2024-10-25",
"o": 1090.0,
"h": 1270.0,
"l": 1080.0,
"c": 1255.0,
"v": 8004
},
{
"t": "2024-11-01",
"o": 1245.0,
"h": 1280.0,
"l": 1205.0,
"c": 1275.0,
"v": 4294
},
{
"t": "2024-11-08",
"o": 1295.0,
"h": 1480.0,
"l": 1255.0,
"c": 1405.0,
"v": 10652
},
{
"t": "2024-11-15",
"o": 1425.0,
"h": 1445.0,
"l": 1310.0,
"c": 1355.0,
"v": 6501
},
{
"t": "2024-11-22",
"o": 1350.0,
"h": 1480.0,
"l": 1300.0,
"c": 1430.0,
"v": 6245
},
{
"t": "2024-11-29",
"o": 1450.0,
"h": 1480.0,
"l": 1360.0,
"c": 1460.0,
"v": 5901
},
{
"t": "2024-12-06",
"o": 1475.0,
"h": 1640.0,
"l": 1450.0,
"c": 1575.0,
"v": 8224
},
{
"t": "2024-12-13",
"o": 1585.0,
"h": 1595.0,
"l": 1505.0,
"c": 1545.0,
"v": 5383
},
{
"t": "2024-12-20",
"o": 1555.0,
"h": 1565.0,
"l": 1445.0,
"c": 1450.0,
"v": 4641
},
{
"t": "2024-12-27",
"o": 1475.0,
"h": 1505.0,
"l": 1450.0,
"c": 1470.0,
"v": 1911
},
{
"t": "2025-01-03",
"o": 1485.0,
"h": 1615.0,
"l": 1460.0,
"c": 1465.0,
"v": 6194
},
{
"t": "2025-01-10",
"o": 1495.0,
"h": 1570.0,
"l": 1470.0,
"c": 1475.0,
"v": 4919
},
{
"t": "2025-01-17",
"o": 1460.0,
"h": 1460.0,
"l": 1365.0,
"c": 1410.0,
"v": 3097
},
{
"t": "2025-01-24",
"o": 1420.0,
"h": 1530.0,
"l": 1420.0,
"c": 1520.0,
"v": 2398
},
{
"t": "2025-02-07",
"o": 1400.0,
"h": 1565.0,
"l": 1335.0,
"c": 1565.0,
"v": 6625
},
{
"t": "2025-02-14",
"o": 1595.0,
"h": 1715.0,
"l": 1555.0,
"c": 1675.0,
"v": 6232
},
{
"t": "2025-02-21",
"o": 1695.0,
"h": 1950.0,
"l": 1695.0,
"c": 1865.0,
"v": 8054
},
{
"t": "2025-02-28",
"o": 1825.0,
"h": 2085.0,
"l": 1780.0,
"c": 1990.0,
"v": 8109
},
{
"t": "2025-03-07",
"o": 1970.0,
"h": 2035.0,
"l": 1880.0,
"c": 1925.0,
"v": 7273
},
{
"t": "2025-03-14",
"o": 1925.0,
"h": 1935.0,
"l": 1790.0,
"c": 1895.0,
"v": 5618
},
{
"t": "2025-03-21",
"o": 1910.0,
"h": 1990.0,
"l": 1860.0,
"c": 1865.0,
"v": 5006
},
{
"t": "2025-03-28",
"o": 1900.0,
"h": 1920.0,
"l": 1820.0,
"c": 1825.0,
"v": 4738
},
{
"t": "2025-04-04",
"o": 1760.0,
"h": 1785.0,
"l": 1620.0,
"c": 1640.0,
"v": 4260
},
{
"t": "2025-04-11",
"o": 1480.0,
"h": 1480.0,
"l": 1205.0,
"c": 1455.0,
"v": 5769
},
{
"t": "2025-04-18",
"o": 1555.0,
"h": 1660.0,
"l": 1520.0,
"c": 1640.0,
"v": 8203
},
{
"t": "2025-04-25",
"o": 1635.0,
"h": 1815.0,
"l": 1570.0,
"c": 1795.0,
"v": 6249
},
{
"t": "2025-05-02",
"o": 1825.0,
"h": 1845.0,
"l": 1730.0,
"c": 1840.0,
"v": 3711
},
{
"t": "2025-05-09",
"o": 1855.0,
"h": 1970.0,
"l": 1765.0,
"c": 1890.0,
"v": 6722
},
{
"t": "2025-05-16",
"o": 1910.0,
"h": 2025.0,
"l": 1880.0,
"c": 2020.0,
"v": 4783
},
{
"t": "2025-05-23",
"o": 2020.0,
"h": 2140.0,
"l": 1965.0,
"c": 2095.0,
"v": 4886
},
{
"t": "2025-05-30",
"o": 2090.0,
"h": 2125.0,
"l": 2040.0,
"c": 2050.0,
"v": 2261
},
{
"t": "2025-06-06",
"o": 2020.0,
"h": 2200.0,
"l": 1990.0,
"c": 2135.0,
"v": 3702
},
{
"t": "2025-06-13",
"o": 2145.0,
"h": 2205.0,
"l": 2065.0,
"c": 2165.0,
"v": 2750
},
{
"t": "2025-06-20",
"o": 2145.0,
"h": 2210.0,
"l": 2060.0,
"c": 2075.0,
"v": 3132
},
{
"t": "2025-06-27",
"o": 2095.0,
"h": 2175.0,
"l": 1975.0,
"c": 2050.0,
"v": 3801
},
{
"t": "2025-07-04",
"o": 2050.0,
"h": 2090.0,
"l": 1990.0,
"c": 2050.0,
"v": 2535
},
{
"t": "2025-07-11",
"o": 2050.0,
"h": 2175.0,
"l": 1970.0,
"c": 2120.0,
"v": 3159
},
{
"t": "2025-07-18",
"o": 2100.0,
"h": 2455.0,
"l": 2055.0,
"c": 2415.0,
"v": 4619
},
{
"t": "2025-07-25",
"o": 2425.0,
"h": 2610.0,
"l": 2410.0,
"c": 2565.0,
"v": 5378
},
{
"t": "2025-08-01",
"o": 2565.0,
"h": 2695.0,
"l": 2535.0,
"c": 2640.0,
"v": 3097
},
{
"t": "2025-08-08",
"o": 2600.0,
"h": 3050.0,
"l": 2575.0,
"c": 2960.0,
"v": 5514
},
{
"t": "2025-08-15",
"o": 2990.0,
"h": 3185.0,
"l": 2930.0,
"c": 3130.0,
"v": 3516
},
{
"t": "2025-08-22",
"o": 3115.0,
"h": 3200.0,
"l": 2840.0,
"c": 2955.0,
"v": 4568
},
{
"t": "2025-08-29",
"o": 3070.0,
"h": 3105.0,
"l": 2905.0,
"c": 3025.0,
"v": 8104
},
{
"t": "2025-09-05",
"o": 3020.0,
"h": 3250.0,
"l": 2905.0,
"c": 3210.0,
"v": 4997
},
{
"t": "2025-09-12",
"o": 3210.0,
"h": 3590.0,
"l": 3150.0,
"c": 3430.0,
"v": 4239
},
{
"t": "2025-09-19",
"o": 3445.0,
"h": 3495.0,
"l": 3310.0,
"c": 3335.0,
"v": 3889
},
{
"t": "2025-09-26",
"o": 3385.0,
"h": 3460.0,
"l": 3100.0,
"c": 3100.0,
"v": 2673
},
{
"t": "2025-10-03",
"o": 3140.0,
"h": 3435.0,
"l": 3140.0,
"c": 3415.0,
"v": 2159
},
{
"t": "2025-10-10",
"o": 3465.0,
"h": 3775.0,
"l": 3395.0,
"c": 3745.0,
"v": 2692
},
{
"t": "2025-10-17",
"o": 3590.0,
"h": 3985.0,
"l": 3585.0,
"c": 3760.0,
"v": 3742
},
{
"t": "2025-10-24",
"o": 3790.0,
"h": 3890.0,
"l": 3715.0,
"c": 3780.0,
"v": 1508
},
{
"t": "2025-10-31",
"o": 3865.0,
"h": 4155.0,
"l": 3770.0,
"c": 4110.0,
"v": 2645
},
{
"t": "2025-11-07",
"o": 4115.0,
"h": 4400.0,
"l": 3960.0,
"c": 4080.0,
"v": 3111
},
{
"t": "2025-11-14",
"o": 4145.0,
"h": 4310.0,
"l": 3630.0,
"c": 3715.0,
"v": 7397
},
{
"t": "2025-11-21",
"o": 3800.0,
"h": 3835.0,
"l": 3470.0,
"c": 3525.0,
"v": 4851
},
{
"t": "2025-11-28",
"o": 3625.0,
"h": 3920.0,
"l": 3360.0,
"c": 3815.0,
"v": 7250
},
{
"t": "2025-12-05",
"o": 3815.0,
"h": 3820.0,
"l": 3345.0,
"c": 3460.0,
"v": 4887
},
{
"t": "2025-12-12",
"o": 3530.0,
"h": 3930.0,
"l": 3425.0,
"c": 3740.0,
"v": 5119
},
{
"t": "2025-12-19",
"o": 3615.0,
"h": 3685.0,
"l": 3460.0,
"c": 3660.0,
"v": 2656
},
{
"t": "2025-12-26",
"o": 3740.0,
"h": 3820.0,
"l": 3665.0,
"c": 3690.0,
"v": 1483
},
{
"t": "2026-01-02",
"o": 3690.0,
"h": 3835.0,
"l": 3420.0,
"c": 3460.0,
"v": 2502
},
{
"t": "2026-01-09",
"o": 3485.0,
"h": 3485.0,
"l": 3150.0,
"c": 3315.0,
"v": 6229
},
{
"t": "2026-01-16",
"o": 3375.0,
"h": 3455.0,
"l": 3200.0,
"c": 3410.0,
"v": 4321
},
{
"t": "2026-01-23",
"o": 3710.0,
"h": 3710.0,
"l": 3305.0,
"c": 3570.0,
"v": 5950
},
{
"t": "2026-01-30",
"o": 3595.0,
"h": 3635.0,
"l": 3100.0,
"c": 3140.0,
"v": 5236
},
{
"t": "2026-02-06",
"o": 3120.0,
"h": 3170.0,
"l": 2875.0,
"c": 2955.0,
"v": 4435
},
{
"t": "2026-02-13",
"o": 3055.0,
"h": 3055.0,
"l": 2885.0,
"c": 3030.0,
"v": 2165
},
{
"t": "2026-02-27",
"o": 3075.0,
"h": 3540.0,
"l": 2965.0,
"c": 3445.0,
"v": 5196
},
{
"t": "2026-03-06",
"o": 3395.0,
"h": 3520.0,
"l": 3085.0,
"c": 3205.0,
"v": 3318
},
{
"t": "2026-03-13",
"o": 2990.0,
"h": 3470.0,
"l": 2925.0,
"c": 3365.0,
"v": 2711
},
{
"t": "2026-03-20",
"o": 3385.0,
"h": 3655.0,
"l": 3280.0,
"c": 3405.0,
"v": 3591
},
{
"t": "2026-03-27",
"o": 3280.0,
"h": 3790.0,
"l": 3275.0,
"c": 3600.0,
"v": 3731
},
{
"t": "2026-04-03",
"o": 3545.0,
"h": 3580.0,
"l": 3150.0,
"c": 3345.0,
"v": 2792
},
{
"t": "2026-04-10",
"o": 3400.0,
"h": 3410.0,
"l": 3170.0,
"c": 3355.0,
"v": 1911
},
{
"t": "2026-04-17",
"o": 3380.0,
"h": 3640.0,
"l": 3305.0,
"c": 3640.0,
"v": 3859
},
{
"t": "2026-04-24",
"o": 3735.0,
"h": 4025.0,
"l": 3495.0,
"c": 3795.0,
"v": 4990
},
{
"t": "2026-05-01",
"o": 3880.0,
"h": 4210.0,
"l": 3745.0,
"c": 3910.0,
"v": 4735
},
{
"t": "2026-05-08",
"o": 3980.0,
"h": 5320.0,
"l": 3895.0,
"c": 5320.0,
"v": 4529
},
{
"t": "2026-05-15",
"o": 5300.0,
"h": 5615.0,
"l": 4725.0,
"c": 4860.0,
"v": 3680
},
{
"t": "2026-05-22",
"o": 4730.0,
"h": 5200.0,
"l": 4450.0,
"c": 5090.0,
"v": 1401
},
{
"t": "2026-05-29",
"o": 5290.0,
"h": 5290.0,
"l": 4615.0,
"c": 5065.0,
"v": 2581
},
{
"t": "2026-06-05",
"o": 5285.0,
"h": 5805.0,
"l": 4945.0,
"c": 5620.0,
"v": 3383
},
{
"t": "2026-06-12",
"o": 6000.0,
"h": 7040.0,
"l": 6000.0,
"c": 6910.0,
"v": 5339
},
{
"t": "2026-06-19",
"o": 7095.0,
"h": 7195.0,
"l": 6480.0,
"c": 6865.0,
"v": 2478
},
{
"t": "2026-06-26",
"o": 7050.0,
"h": 7795.0,
"l": 6895.0,
"c": 6990.0,
"v": 3337
},
{
"t": "2026-07-03",
"o": 7080.0,
"h": 8150.0,
"l": 6920.0,
"c": 8000.0,
"v": 1966
},
{
"t": "2026-07-10",
"o": 8000.0,
"h": 8560.0,
"l": 7495.0,
"c": 8250.0,
"v": 2838
},
{
"t": "2026-07-17",
"o": 8210.0,
"h": 8900.0,
"l": 7580.0,
"c": 7890.0,
"v": 3257
},
{
"t": "2026-07-24",
"o": 7970.0,
"h": 8495.0,
"l": 7380.0,
"c": 7735.0,
"v": 3301
},
{
"t": "2026-07-31",
"o": 7780.0,
"h": 8275.0,
"l": 6840.0,
"c": 7850.0,
"v": 2980
},
{
"t": "2026-08-07",
"o": 8380.0,
"h": 11110.0,
"l": 8165.0,
"c": 11110.0,
"v": 3267
},
{
"t": "2026-08-14",
"o": 12220.0,
"h": 12670.0,
"l": 11590.0,
"c": 12500.0,
"v": 2370
},
{
"t": "2026-08-21",
"o": 13750.0,
"h": 15085.0,
"l": 13310.0,
"c": 13385.0,
"v": 3534
},
{
"t": "2026-08-28",
"o": 13650.0,
"h": 14815.0,
"l": 13650.0,
"c": 14300.0,
"v": 2541
},
{
"t": "2026-09-04",
"o": 14250.0,
"h": 14740.0,
"l": 13150.0,
"c": 13860.0,
"v": 2892
},
{
"t": "2026-09-11",
"o": 14015.0,
"h": 14200.0,
"l": 11950.0,
"c": 12080.0,
"v": 2743
},
{
"t": "2026-09-18",
"o": 11900.0,
"h": 12730.0,
"l": 11665.0,
"c": 12495.0,
"v": 1846
},
{
"t": "2026-09-25",
"o": 13000.0,
"h": 13305.0,
"l": 12185.0,
"c": 12350.0,
"v": 1731
},
{
"t": "2026-10-02",
"o": 12350.0,
"h": 12785.0,
"l": 11760.0,
"c": 11835.0,
"v": 1163
}
],
"monthly": [
{
"t": "2023-08-31",
"o": 980.0,
"h": 985.0,
"l": 837.0,
"c": 915.0,
"v": 9730
},
{
"t": "2023-09-30",
"o": 915.0,
"h": 927.0,
"l": 772.0,
"c": 828.0,
"v": 24206
},
{
"t": "2023-10-31",
"o": 840.0,
"h": 941.0,
"l": 701.0,
"c": 702.0,
"v": 27642
},
{
"t": "2023-11-30",
"o": 703.0,
"h": 895.0,
"l": 665.0,
"c": 873.0,
"v": 44194
},
{
"t": "2023-12-31",
"o": 873.0,
"h": 956.0,
"l": 836.0,
"c": 914.0,
"v": 29062
},
{
"t": "2024-01-31",
"o": 918.0,
"h": 1100.0,
"l": 861.0,
"c": 1040.0,
"v": 35830
},
{
"t": "2024-02-29",
"o": 1030.0,
"h": 1390.0,
"l": 994.0,
"c": 1355.0,
"v": 36173
},
{
"t": "2024-03-31",
"o": 1350.0,
"h": 1475.0,
"l": 1190.0,
"c": 1250.0,
"v": 33768
},
{
"t": "2024-04-30",
"o": 1265.0,
"h": 1430.0,
"l": 1065.0,
"c": 1230.0,
"v": 29416
},
{
"t": "2024-05-31",
"o": 1210.0,
"h": 1320.0,
"l": 1125.0,
"c": 1125.0,
"v": 23803
},
{
"t": "2024-06-30",
"o": 1155.0,
"h": 1265.0,
"l": 1095.0,
"c": 1240.0,
"v": 18054
},
{
"t": "2024-07-31",
"o": 1245.0,
"h": 1410.0,
"l": 1065.0,
"c": 1105.0,
"v": 20129
},
{
"t": "2024-08-31",
"o": 1145.0,
"h": 1310.0,
"l": 879.0,
"c": 1265.0,
"v": 25862
},
{
"t": "2024-09-30",
"o": 1275.0,
"h": 1285.0,
"l": 1090.0,
"c": 1100.0,
"v": 16776
},
{
"t": "2024-10-31",
"o": 1110.0,
"h": 1280.0,
"l": 1025.0,
"c": 1250.0,
"v": 22401
},
{
"t": "2024-11-30",
"o": 1225.0,
"h": 1480.0,
"l": 1220.0,
"c": 1460.0,
"v": 30060
},
{
"t": "2024-12-31",
"o": 1475.0,
"h": 1640.0,
"l": 1445.0,
"c": 1550.0,
"v": 23590
},
{
"t": "2025-01-31",
"o": 1550.0,
"h": 1615.0,
"l": 1365.0,
"c": 1520.0,
"v": 13177
},
{
"t": "2025-02-28",
"o": 1400.0,
"h": 2085.0,
"l": 1335.0,
"c": 1990.0,
"v": 29020
},
{
"t": "2025-03-31",
"o": 1970.0,
"h": 2035.0,
"l": 1645.0,
"c": 1650.0,
"v": 24569
},
{
"t": "2025-04-30",
"o": 1665.0,
"h": 1825.0,
"l": 1205.0,
"c": 1745.0,
"v": 25132
},
{
"t": "2025-05-31",
"o": 1780.0,
"h": 2140.0,
"l": 1765.0,
"c": 2050.0,
"v": 19777
},
{
"t": "2025-06-30",
"o": 2020.0,
"h": 2210.0,
"l": 1975.0,
"c": 2035.0,
"v": 13858
},
{
"t": "2025-07-31",
"o": 2055.0,
"h": 2695.0,
"l": 1970.0,
"c": 2665.0,
"v": 17711
},
{
"t": "2025-08-31",
"o": 2610.0,
"h": 3200.0,
"l": 2575.0,
"c": 3025.0,
"v": 22307
},
{
"t": "2025-09-30",
"o": 3020.0,
"h": 3590.0,
"l": 2905.0,
"c": 3290.0,
"v": 16578
},
{
"t": "2025-10-31",
"o": 3340.0,
"h": 4155.0,
"l": 3245.0,
"c": 4110.0,
"v": 11968
},
{
"t": "2025-11-30",
"o": 4115.0,
"h": 4400.0,
"l": 3360.0,
"c": 3815.0,
"v": 22608
},
{
"t": "2025-12-31",
"o": 3815.0,
"h": 3930.0,
"l": 3345.0,
"c": 3750.0,
"v": 15058
},
{
"t": "2026-01-31",
"o": 3750.0,
"h": 3750.0,
"l": 3100.0,
"c": 3140.0,
"v": 23325
},
{
"t": "2026-02-28",
"o": 3120.0,
"h": 3540.0,
"l": 2875.0,
"c": 3445.0,
"v": 11796
},
{
"t": "2026-03-31",
"o": 3395.0,
"h": 3790.0,
"l": 2925.0,
"c": 3175.0,
"v": 14819
},
{
"t": "2026-04-30",
"o": 3320.0,
"h": 4210.0,
"l": 3170.0,
"c": 3910.0,
"v": 16820
},
{
"t": "2026-05-31",
"o": 3980.0,
"h": 5615.0,
"l": 3895.0,
"c": 5065.0,
"v": 12190
},
{
"t": "2026-06-30",
"o": 5285.0,
"h": 7795.0,
"l": 4945.0,
"c": 7360.0,
"v": 15222
},
{
"t": "2026-07-31",
"o": 7395.0,
"h": 8900.0,
"l": 6840.0,
"c": 7850.0,
"v": 13655
},
{
"t": "2026-08-31",
"o": 8380.0,
"h": 15085.0,
"l": 8165.0,
"c": 14180.0,
"v": 12695
},
{
"t": "2026-09-30",
"o": 14010.0,
"h": 14740.0,
"l": 11665.0,
"c": 12055.0,
"v": 9054
},
{
"t": "2026-10-31",
"o": 12270.0,
"h": 12270.0,
"l": 11760.0,
"c": 11835.0,
"v": 339
}
]
},
"indicators": {
"ma": {
"ma5": 12149.0,
"ma20": 12571.75,
"ma60": 11238.58,
"ma120": 8301.04,
"ma240": 5910.54
},
"ma_alignment": "糾結",
"above_ma": {
"ma5": false,
"ma20": false,
"ma60": true,
"ma120": true,
"ma240": true
},
"macd": {
"dif": -64.95,
"dea": 91.59,
"hist": -313.07,
"cross": null,
"divergence": null
},
"rsi6": 27.8,
"rsi14": 42.5,
"rsi_divergence": null,
"kd": {
"k": 22.8,
"d": 32.3,
"cross": null
},
"psy12": 33.3,
"boll": {
"upper": 13929.04,
"mid": 12571.75,
"lower": 11214.46,
"pctb": 22.9
},
"vol_ratio_20d": 0.75,
"range_52w": {
"high": 15085.0,
"low": 2875.0,
"from_high_pct": -21.54
},
"readings": [
{
"name": "MACD",
"label": "空方",
"tone": "bear"
},
{
"name": "RSI(6)",
"label": "28",
"tone": "neutral"
},
{
"name": "KD",
"label": "K 23",
"tone": "neutral"
},
{
"name": "PSY",
"label": "33",
"tone": "neutral"
},
{
"name": "布林",
"label": "通道內",
"tone": "neutral"
},
{
"name": "均線",
"label": "糾結",
"tone": "neutral"
}
]
},
"chips": {
"days": 120,
"profit_ratio_pct": 76.95,
"avg_cost": 7787.7,
"support": 4003.75,
"resistance": 14050.75,
"value_area": [
3412.75,
14346.25
],
"profile": [
{
"p": 3412.8,
"v": 5.36
},
{
"p": 3708.2,
"v": 5.66
},
{
"p": 4003.8,
"v": 7.58
},
{
"p": 4299.2,
"v": 2.4
},
{
"p": 4594.8,
"v": 2.03
},
{
"p": 4890.2,
"v": 3.82
},
{
"p": 5185.8,
"v": 7.49
},
{
"p": 5481.2,
"v": 3.59
},
{
"p": 5776.8,
"v": 0.43
},
{
"p": 6072.2,
"v": 1.01
},
{
"p": 6367.8,
"v": 2.29
},
{
"p": 6663.2,
"v": 3.84
},
{
"p": 6958.8,
"v": 4.16
},
{
"p": 7254.2,
"v": 4.07
},
{
"p": 7549.8,
"v": 4.98
},
{
"p": 7845.2,
"v": 4.21
},
{
"p": 8140.8,
"v": 4.6
},
{
"p": 8436.2,
"v": 3.47
},
{
"p": 8731.8,
"v": 1.16
},
{
"p": 9027.2,
"v": 0.59
},
{
"p": 9322.8,
"v": 0.75
},
{
"p": 9618.2,
"v": 1.05
},
{
"p": 9913.8,
"v": 0.3
},
{
"p": 10209.2,
"v": 0.3
},
{
"p": 10504.8,
"v": 0.0
},
{
"p": 10800.2,
"v": 0.0
},
{
"p": 11095.8,
"v": 0.47
},
{
"p": 11391.2,
"v": 0.0
},
{
"p": 11686.8,
"v": 1.33
},
{
"p": 11982.2,
"v": 2.13
},
{
"p": 12277.8,
"v": 3.06
},
{
"p": 12573.2,
"v": 2.71
},
{
"p": 12868.8,
"v": 1.54
},
{
"p": 13164.2,
"v": 1.23
},
{
"p": 13459.8,
"v": 0.96
},
{
"p": 13755.2,
"v": 2.59
},
{
"p": 14050.8,
"v": 3.52
},
{
"p": 14346.2,
"v": 2.75
},
{
"p": 14641.8,
"v": 1.94
},
{
"p": 14937.2,
"v": 0.62
}
],
"close": 11835.0
},
"flows": {
"unit": "張",
"daily": [
{
"t": "09-02",
"foreign": -33,
"trust": -22,
"dealer": 12,
"total": -43
},
{
"t": "09-03",
"foreign": -16,
"trust": -85,
"dealer": 6,
"total": -95
},
{
"t": "09-04",
"foreign": 86,
"trust": -90,
"dealer": -2,
"total": -6
},
{
"t": "09-07",
"foreign": -23,
"trust": 21,
"dealer": -8,
"total": -10
},
{
"t": "09-08",
"foreign": 18,
"trust": -199,
"dealer": 30,
"total": -151
},
{
"t": "09-09",
"foreign": 42,
"trust": -44,
"dealer": -6,
"total": -8
},
{
"t": "09-10",
"foreign": 14,
"trust": -26,
"dealer": -1,
"total": -13
},
{
"t": "09-11",
"foreign": 60,
"trust": -35,
"dealer": -9,
"total": 16
},
{
"t": "09-14",
"foreign": 10,
"trust": 1,
"dealer": -29,
"total": -18
},
{
"t": "09-15",
"foreign": -42,
"trust": 4,
"dealer": 7,
"total": -31
},
{
"t": "09-16",
"foreign": -63,
"trust": 59,
"dealer": -25,
"total": -29
},
{
"t": "09-17",
"foreign": 0,
"trust": 68,
"dealer": 0,
"total": 68
},
{
"t": "09-18",
"foreign": -129,
"trust": 2,
"dealer": -1,
"total": -128
},
{
"t": "09-21",
"foreign": -114,
"trust": 14,
"dealer": -2,
"total": -102
},
{
"t": "09-22",
"foreign": -69,
"trust": 24,
"dealer": 4,
"total": -41
},
{
"t": "09-23",
"foreign": 60,
"trust": -42,
"dealer": 16,
"total": 34
},
{
"t": "09-24",
"foreign": 109,
"trust": -42,
"dealer": 24,
"total": 91
},
{
"t": "09-29",
"foreign": 69,
"trust": -19,
"dealer": 11,
"total": 61
},
{
"t": "09-30",
"foreign": -23,
"trust": 6,
"dealer": 25,
"total": 8
},
{
"t": "10-01",
"foreign": 23,
"trust": -29,
"dealer": 0,
"total": -6
}
],
"weekly": [
{
"t": "07-17",
"foreign": -330,
"trust": 273,
"dealer": 27,
"total": -30
},
{
"t": "07-24",
"foreign": 181,
"trust": 147,
"dealer": -17,
"total": 311
},
{
"t": "07-31",
"foreign": -184,
"trust": 341,
"dealer": 53,
"total": 210
},
{
"t": "08-07",
"foreign": -426,
"trust": 384,
"dealer": -8,
"total": -50
},
{
"t": "08-14",
"foreign": 202,
"trust": -16,
"dealer": -15,
"total": 171
},
{
"t": "08-21",
"foreign": -232,
"trust": 391,
"dealer": 30,
"total": 189
},
{
"t": "08-28",
"foreign": 128,
"trust": 130,
"dealer": 39,
"total": 297
},
{
"t": "09-04",
"foreign": 147,
"trust": -255,
"dealer": 23,
"total": -85
},
{
"t": "09-11",
"foreign": 111,
"trust": -283,
"dealer": 6,
"total": -166
},
{
"t": "09-18",
"foreign": -224,
"trust": 134,
"dealer": -48,
"total": -138
},
{
"t": "09-25",
"foreign": -14,
"trust": -46,
"dealer": 42,
"total": -18
},
{
"t": "10-02",
"foreign": 69,
"trust": -42,
"dealer": 36,
"total": 63
}
],
"monthly": [
{
"t": "2026-05",
"foreign": 421,
"trust": 495,
"dealer": 9,
"total": 925
},
{
"t": "2026-06",
"foreign": 212,
"trust": 209,
"dealer": -29,
"total": 392
},
{
"t": "2026-07",
"foreign": -766,
"trust": 1049,
"dealer": 71,
"total": 354
},
{
"t": "2026-08",
"foreign": -260,
"trust": 855,
"dealer": 51,
"total": 646
},
{
"t": "2026-09",
"foreign": -2,
"trust": -429,
"dealer": 54,
"total": -377
},
{
"t": "2026-10",
"foreign": 23,
"trust": -29,
"dealer": 0,
"total": -6
}
],
"sum_60d": {
"foreign": -764,
"trust": 1438,
"dealer": 173,
"total": 847
}
},
"short": {
"date": "2026-10-01",
"unit": "張",
"margin_short": 2000,
"sbl_short": 80,
"sbl_chg_20d_pct": -63.11,
"history": [
{
"t": "2026-07-07",
"sbl": 295,
"margin": 1000
},
{
"t": "2026-07-08",
"sbl": 288,
"margin": 0
},
{
"t": "2026-07-09",
"sbl": 288,
"margin": 0
},
{
"t": "2026-07-13",
"sbl": 280,
"margin": 0
},
{
"t": "2026-07-14",
"sbl": 270,
"margin": 0
},
{
"t": "2026-07-15",
"sbl": 293,
"margin": 2000
},
{
"t": "2026-07-16",
"sbl": 339,
"margin": 3000
},
{
"t": "2026-07-17",
"sbl": 335,
"margin": 4000
},
{
"t": "2026-07-20",
"sbl": 312,
"margin": 3000
},
{
"t": "2026-07-21",
"sbl": 281,
"margin": 3000
},
{
"t": "2026-07-22",
"sbl": 241,
"margin": 0
},
{
"t": "2026-07-23",
"sbl": 233,
"margin": 2000
},
{
"t": "2026-07-24",
"sbl": 221,
"margin": 0
},
{
"t": "2026-07-27",
"sbl": 213,
"margin": 3000
},
{
"t": "2026-07-28",
"sbl": 207,
"margin": 2000
},
{
"t": "2026-07-29",
"sbl": 206,
"margin": 1000
},
{
"t": "2026-07-30",
"sbl": 388,
"margin": 2000
},
{
"t": "2026-07-31",
"sbl": 376,
"margin": 3000
},
{
"t": "2026-08-03",
"sbl": 374,
"margin": 5000
},
{
"t": "2026-08-04",
"sbl": 419,
"margin": 34000
},
{
"t": "2026-08-05",
"sbl": 425,
"margin": 30000
},
{
"t": "2026-08-06",
"sbl": 435,
"margin": 38000
},
{
"t": "2026-08-07",
"sbl": 398,
"margin": 38000
},
{
"t": "2026-08-10",
"sbl": 395,
"margin": 47000
},
{
"t": "2026-08-11",
"sbl": 421,
"margin": 29000
},
{
"t": "2026-08-12",
"sbl": 409,
"margin": 22000
},
{
"t": "2026-08-13",
"sbl": 401,
"margin": 13000
},
{
"t": "2026-08-14",
"sbl": 400,
"margin": 10000
},
{
"t": "2026-08-17",
"sbl": 398,
"margin": 10000
},
{
"t": "2026-08-18",
"sbl": 458,
"margin": 6000
},
{
"t": "2026-08-19",
"sbl": 476,
"margin": 6000
},
{
"t": "2026-08-20",
"sbl": 365,
"margin": 2000
},
{
"t": "2026-08-21",
"sbl": 398,
"margin": 0
},
{
"t": "2026-08-24",
"sbl": 395,
"margin": 0
},
{
"t": "2026-08-25",
"sbl": 426,
"margin": 0
},
{
"t": "2026-08-26",
"sbl": 426,
"margin": 0
},
{
"t": "2026-08-27",
"sbl": 422,
"margin": 0
},
{
"t": "2026-08-28",
"sbl": 425,
"margin": 0
},
{
"t": "2026-08-31",
"sbl": 330,
"margin": 9000
},
{
"t": "2026-09-01",
"sbl": 219,
"margin": 7000
},
{
"t": "2026-09-02",
"sbl": 146,
"margin": 7000
},
{
"t": "2026-09-03",
"sbl": 138,
"margin": 8000
},
{
"t": "2026-09-04",
"sbl": 131,
"margin": 10000
},
{
"t": "2026-09-07",
"sbl": 129,
"margin": 11000
},
{
"t": "2026-09-08",
"sbl": 129,
"margin": 6000
},
{
"t": "2026-09-09",
"sbl": 115,
"margin": 4000
},
{
"t": "2026-09-10",
"sbl": 113,
"margin": 3000
},
{
"t": "2026-09-11",
"sbl": 114,
"margin": 1000
},
{
"t": "2026-09-14",
"sbl": 110,
"margin": 2000
},
{
"t": "2026-09-15",
"sbl": 94,
"margin": 2000
},
{
"t": "2026-09-16",
"sbl": 88,
"margin": 1000
},
{
"t": "2026-09-17",
"sbl": 89,
"margin": 1000
},
{
"t": "2026-09-18",
"sbl": 90,
"margin": 1000
},
{
"t": "2026-09-21",
"sbl": 93,
"margin": 2000
},
{
"t": "2026-09-22",
"sbl": 104,
"margin": 2000
},
{
"t": "2026-09-23",
"sbl": 107,
"margin": 1000
},
{
"t": "2026-09-24",
"sbl": 108,
"margin": 2000
},
{
"t": "2026-09-29",
"sbl": 96,
"margin": 3000
},
{
"t": "2026-09-30",
"sbl": 79,
"margin": 2000
},
{
"t": "2026-10-01",
"sbl": 80,
"margin": 2000
}
]
},
"valuation": {
"date": "2026-10-01",
"per": 65.25,
"pbr": 33.41,
"dividend_yield": 0.43,
"per_percentile_5y": 94.9,
"per_range_5y": [
8.7,
27.9,
83.7
]
},
"adr": {},
"profile": {
"companyName": "川湖科技股份有限公司",
"industryType": "電子零組件業",
"stockType": "上市",
"description": "研發、設計、製造和銷售伺服器等用導軌及其週邊零組件生產及買賣。鉸鏈(筆記型電腦鉸鏈)及其零組件之製造生產及買賣。滑軌之製造生產及買賣。",
"president": "林聰吉",
"generalManager": "林淑珍",
"listingDateS": "2008/06/25",
"startAtS": "1986/09/22"
},
"quote": {
"date": "2026-10-01",
"open": 12270.0,
"high": 12270.0,
"low": 11760.0,
"close": 11835.0,
"prev_close": 12055.0,
"change": -220.0,
"change_pct": -1.82,
"volume_lots": 339,
"turnover_100m": 40.33,
"avg_price": 11889.39,
"amplitude_pct": 4.23,
"limit_up": 13260.0,
"limit_down": 10850.0,
"high_52w": 15085.0,
"low_52w": 2875.0,
"vol_avg_60d_lots": 567,
"vol_vs_60d_pct": 59.8,
"eps_quarter": 74.38,
"eps_quarter_date": "2026-06-30",
"eps_ttm": 181.39,
"gross_margin_pct": 87.42,
"operating_margin_pct": 82.08,
"net_margin_pct": 65.45,
"shares_10k": 9529.71,
"market_cap_100m": 11278.0,
"turnover_rate_pct": 0.356,
"bvps": 354.2,
"pbr": 33.41,
"per": 65.25,
"dividend_yield": 0.43,
"annual_dividend": 50.89,
"inner_volume": 185,
"outer_volume": 106,
"fugle_volume": 293,
"transactions": 230,
"book_bids": [
{
"price": 11830,
"size": 1
},
{
"price": 11825,
"size": 3
},
{
"price": 11820,
"size": 1
},
{
"price": 11815,
"size": 3
},
{
"price": 11810,
"size": 1
}
],
"book_asks": [
{
"price": 11890,
"size": 1
},
{
"price": 11910,
"size": 1
},
{
"price": 11920,
"size": 1
},
{
"price": 11930,
"size": 1
},
{
"price": 11940,
"size": 2
}
],
"price_volumes": [
{
"price": 12270,
"volume": 2,
"at_bid": 0,
"at_ask": 0
},
{
"price": 12160,
"volume": 1,
"at_bid": 1,
"at_ask": 0
},
{
"price": 12155,
"volume": 1,
"at_bid": 1,
"at_ask": 0
},
{
"price": 12125,
"volume": 2,
"at_bid": 2,
"at_ask": 0
},
{
"price": 12070,
"volume": 1,
"at_bid": 0,
"at_ask": 1
},
{
"price": 12065,
"volume": 1,
"at_bid": 1,
"at_ask": 0
},
{
"price": 12060,
"volume": 1,
"at_bid": 0,
"at_ask": 1
},
{
"price": 12055,
"volume": 2,
"at_bid": 2,
"at_ask": 0
},
{
"price": 12050,
"volume": 1,
"at_bid": 0,
"at_ask": 1
},
{
"price": 12020,
"volume": 2,
"at_bid": 2,
"at_ask": 0
},
{
"price": 12015,
"volume": 1,
"at_bid": 1,
"at_ask": 0
},
{
"price": 12010,
"volume": 4,
"at_bid": 4,
"at_ask": 0
},
{
"price": 12005,
"volume": 1,
"at_bid": 1,
"at_ask": 0
},
{
"price": 12000,
"volume": 6,
"at_bid": 4,
"at_ask": 2
},
{
"price": 11995,
"volume": 4,
"at_bid": 1,
"at_ask": 3
},
{
"price": 11990,
"volume": 1,
"at_bid": 0,
"at_ask": 1
},
{
"price": 11985,
"volume": 2,
"at_bid": 0,
"at_ask": 2
},
{
"price": 11980,
"volume": 4,
"at_bid": 1,
"at_ask": 3
},
{
"price": 11975,
"volume": 1,
"at_bid": 1,
"at_ask": 0
},
{
"price": 11970,
"volume": 1,
"at_bid": 1,
"at_ask": 0
},
{
"price": 11965,
"volume": 4,
"at_bid": 4,
"at_ask": 0
},
{
"price": 11960,
"volume": 5,
"at_bid": 3,
"at_ask": 2
},
{
"price": 11955,
"volume": 6,
"at_bid": 2,
"at_ask": 4
},
{
"price": 11950,
"volume": 4,
"at_bid": 3,
"at_ask": 1
},
{
"price": 11945,
"volume": 1,
"at_bid": 1,
"at_ask": 0
},
{
"price": 11940,
"volume": 6,
"at_bid": 2,
"at_ask": 4
},
{
"price": 11935,
"volume": 4,
"at_bid": 2,
"at_ask": 2
},
{
"price": 11930,
"volume": 3,
"at_bid": 1,
"at_ask": 2
},
{
"price": 11925,
"volume": 3,
"at_bid": 0,
"at_ask": 3
},
{
"price": 11920,
"volume": 6,
"at_bid": 2,
"at_ask": 4
},
{
"price": 11915,
"volume": 7,
"at_bid": 2,
"at_ask": 5
},
{
"price": 11910,
"volume": 7,
"at_bid": 3,
"at_ask": 4
},
{
"price": 11905,
"volume": 12,
"at_bid": 11,
"at_ask": 1
},
{
"price": 11900,
"volume": 8,
"at_bid": 5,
"at_ask": 3
},
{
"price": 11895,
"volume": 2,
"at_bid": 0,
"at_ask": 2
},
{
"price": 11890,
"volume": 5,
"at_bid": 3,
"at_ask": 2
},
{
"price": 11880,
"volume": 2,
"at_bid": 2,
"at_ask": 0
},
{
"price": 11875,
"volume": 4,
"at_bid": 1,
"at_ask": 3
},
{
"price": 11870,
"volume": 10,
"at_bid": 6,
"at_ask": 4
},
{
"price": 11865,
"volume": 9,
"at_bid": 7,
"at_ask": 2
},
{
"price": 11860,
"volume": 11,
"at_bid": 3,
"at_ask": 8
},
{
"price": 11855,
"volume": 11,
"at_bid": 8,
"at_ask": 3
},
{
"price": 11850,
"volume": 10,
"at_bid": 5,
"at_ask": 5
},
{
"price": 11845,
"volume": 4,
"at_bid": 2,
"at_ask": 2
},
{
"price": 11840,
"volume": 4,
"at_bid": 1,
"at_ask": 3
},
{
"price": 11835,
"volume": 32,
"at_bid": 32,
"at_ask": 0
},
{
"price": 11830,
"volume": 3,
"at_bid": 1,
"at_ask": 2
},
{
"price": 11825,
"volume": 4,
"at_bid": 4,
"at_ask": 0
},
{
"price": 11820,
"volume": 13,
"at_bid": 8,
"at_ask": 5
},
{
"price": 11815,
"volume": 7,
"at_bid": 2,
"at_ask": 5
},
{
"price": 11810,
"volume": 1,
"at_bid": 1,
"at_ask": 0
},
{
"price": 11805,
"volume": 4,
"at_bid": 3,
"at_ask": 1
},
{
"price": 11800,
"volume": 4,
"at_bid": 3,
"at_ask": 1
},
{
"price": 11795,
"volume": 2,
"at_bid": 2,
"at_ask": 0
},
{
"price": 11790,
"volume": 3,
"at_bid": 3,
"at_ask": 0
},
{
"price": 11785,
"volume": 8,
"at_bid": 8,
"at_ask": 0
},
{
"price": 11780,
"volume": 14,
"at_bid": 5,
"at_ask": 9
},
{
"price": 11775,
"volume": 1,
"at_bid": 1,
"at_ask": 0
},
{
"price": 11770,
"volume": 3,
"at_bid": 3,
"at_ask": 0
},
{
"price": 11765,
"volume": 2,
"at_bid": 2,
"at_ask": 0
},
{
"price": 11760,
"volume": 5,
"at_bid": 5,
"at_ask": 0
}
],
"outer_ratio_pct": 36.4,
"orderflow": {
"pattern": "aligned",
"title": "價格與內外盤同向（下跌、外盤比 36.4%）",
"tone": "bear",
"points": [
"主動成交的方向與收盤漲跌一致，盤勢沒有明顯背離。",
"籌碼面：外資 +23 張、三大法人合計 -6 張。"
],
"breakdown": {
"gap_pct": 1.78,
"continuous_pct": -3.42,
"auction_pct": -0.13
},
"checks": [
{
"name": "VWAP 均價",
"reading": "收盤 11,835.0 vs 均價 11,889.4（-0.46%）",
"signal": -1,
"why": "收在均價之下，當日買方平均被套"
},
{
"name": "五檔委買委賣",
"reading": "委買 9 / 委賣 6 張（1.50 倍，收盤快照）",
"signal": -1,
"why": "下方大買單墊高 + 內盤大量賣出：主力可能倒貨給下方被動買單（誘多）"
},
{
"name": "分價量表",
"reading": "成交最密集價位 11,835.0（32 張；內 32／外 0）",
"signal": 1,
"why": "賣方在 11,835.0 主動賣出 32 張（外盤僅 0），價格仍守在此價位之上：被動買單在密集區承接，支撐有效"
},
{
"name": "平均每筆張數",
"reading": "1.3 張／筆（230 筆）",
"signal": 0,
"why": "免費資料只有全日總筆數，無法分辨大單是買是賣，僅供參考"
},
{
"name": "OBV 價量",
"reading": "20 日股價 -16.4%，OBV 下降",
"signal": -1,
"why": "價格與 OBV 同向，量能確認趨勢"
},
{
"name": "CDP／關卡",
"reading": "收盤位於 NL 之上（CDP 12,237.5、NH 12,420.0、NL 11,690.0）；跌破昨低、跌破開盤 30 分低點",
"signal": -1,
"why": "收在 CDP 之下或跌破開盤區間，屬假突破或轉弱"
},
{
"name": "盤後三大法人",
"reading": "外資 +23、投信 -29、自營 +0（合計 -6 張）",
"signal": 0,
"why": "外資與合計方向不一致"
},
{
"name": "大單明細／券商分點",
"reading": "—",
"signal": null,
"why": "需逐筆或分點資料（FinMind Sponsor），免費來源無法提供"
}
],
"verdict": "交叉驗證 1 項支持多方、4 項支持空方：偏向「掩護出貨／賣壓未消」",
"verdict_tone": "bear",
"caveat": "內外盤只反映誰主動成交；五檔只有收盤快照、看不到盤中撤單；大單明細與券商分點需付費資料。以上為推論，建議搭配後續幾日確認。"
}
},
"compare": {
"institutional": {
"date": "2026-10-01",
"unit": "張",
"rows": [
{
"key": "foreign",
"label": "外資",
"today": 23,
"yesterday": -23,
"dod": 46,
"mtd": 23,
"prev_mtd": 42,
"mom": -19,
"prev_ytd_same": -47,
"yoy": 70
},
{
"key": "trust",
"label": "投信",
"today": -29,
"yesterday": 6,
"dod": -35,
"mtd": -29,
"prev_mtd": -24,
"mom": -5,
"prev_ytd_same": 13,
"yoy": -42
},
{
"key": "dealer",
"label": "自營商",
"today": 0,
"yesterday": 25,
"dod": -25,
"mtd": 0,
"prev_mtd": 2,
"mom": -2,
"prev_ytd_same": 5,
"yoy": -5
},
{
"key": "total",
"label": "三大法人合計",
"today": -6,
"yesterday": 8,
"dod": -14,
"mtd": -6,
"prev_mtd": 20,
"mom": -26,
"prev_ytd_same": -29,
"yoy": 23
}
],
"mtd_range": "10/01–10/01",
"prev_range": "09/01–09/01",
"py_range": "2025/10/01–10/01",
"note": "MoM＝本月至今 vs 上月同期；YoY＝本月至今 vs 去年同月同期"
},
"margin": {
"date": "2026-10-01",
"rows": [
{
"label": "融資餘額",
"unit": "張",
"value": 709.0,
"dod": {
"value": 709.0,
"prev": 701.0,
"diff": 8.0,
"pct": 1.14
},
"mom": {
"value": 709.0,
"prev": 676.0,
"diff": 33.0,
"pct": 4.88
},
"yoy": {
"value": 709.0,
"prev": 429.0,
"diff": 280.0,
"pct": 65.27
}
},
{
"label": "融券餘額",
"unit": "張",
"value": 2.0,
"dod": {
"value": 2.0,
"prev": 2.0,
"diff": 0.0,
"pct": 0.0
},
"mom": {
"value": 2.0,
"prev": 7.0,
"diff": -5.0,
"pct": -71.43
},
"yoy": {
"value": 2.0,
"prev": 8.0,
"diff": -6.0,
"pct": -75.0
}
},
{
"label": "券資比(%)",
"unit": "%",
"value": 0.28,
"dod": {
"value": 0.28,
"prev": 0.29,
"diff": -0.01,
"pct": -3.45
},
"mom": {
"value": 0.28,
"prev": 1.04,
"diff": -0.76,
"pct": -73.08
},
"yoy": {
"value": 0.28,
"prev": 1.86,
"diff": -1.58,
"pct": -84.95
}
}
],
"note": "較昨日／約 1 個月前（20 交易日）／約 1 年前（240 交易日）"
},
"pulse": {
"label": "法人觀望、散戶加碼",
"stance": "中性",
"tone": "neutral",
"state": "法人動作不明顯，融資微幅增加",
"key": "投信由買轉賣超 -29 張，帶動三大法人合計淨賣超 -6 張（較昨日 -14 張）；融資增加 8 張（+1.1%）。法人沒有表態，籌碼變化來自散戶。追價風險較高。（法人淨額僅占成交量 1.8%，視為觀望）",
"watch": "券資比僅 0.28%，此檔標的幾無券單軋空題材。後續觀察重點：等待法人表態後再判斷方向。",
"bullets": [
"籌碼狀態：法人動作不明顯，融資微幅增加",
"關鍵解讀：投信由買轉賣超 -29 張，帶動三大法人合計淨賣超 -6 張（較昨日 -14 張）；融資增加 8 張（+1.1%）。法人沒有表態，籌碼變化來自散戶。追價風險較高。（法人淨額僅占成交量 1.8%，視為觀望）",
"後續觀察：券資比僅 0.28%，此檔標的幾無券單軋空題材。後續觀察重點：等待法人表態後再判斷方向。"
],
"headline": "今日籌碼快評：【法人觀望、散戶加碼】"
}
},
"cnyes_news": [],
"news": [
{
"date": "2026-10-01 05:29",
"title": "2059 川湖 - 三條螞蟥在湖面吸雪 - 股市爆料同學會 - CMoney",
"source": "CMoney",
"link": "https://www.cmoney.tw/forum/article/185050798"
},
{
"date": "2026-09-30 05:51",
"title": "2059 川湖 - 三條螞蟥在湖面 - 股市爆料同學會 - CMoney",
"source": "CMoney",
"link": "https://www.cmoney.tw/forum/article/185050798"
},
{
"date": "2026-09-30 03:34",
"title": "2059 川湖 - 三九五月出尾帳 - 股市爆料同學會 - CMoney",
"source": "CMoney",
"link": "https://www.cmoney.tw/forum/article/185018075"
}
],
"intraday": {
"date": "2026-10-01",
"source": "Yahoo Finance 5 分 K（13:25–13:30 集合競價以日線收盤補算）",
"close": 11835.0,
"vwap": 11891.97,
"poc": 11870.5,
"prev_poc": 12125.0,
"open30": {
"gap_pct": 1.78,
"chg_pct": -2.73,
"vwap": 11993.06,
"close": 11935.0,
"high": 12270.0,
"low": 11935.0,
"volume_share_pct": 14.7,
"day_close_vs_vwap_pct": -1.32,
"tone": "bear",
"label": "開高走低：開盤追價的買盤被套",
"reads": [
"跳空開高 +1.78%",
"前 30 分鐘 -2.73%",
"量占盤中 15%（近 10 日平均 14%）",
"收盤跌破開盤 VWAP 11,993.1（-1.32%）",
"開盤價高於前一日成本集中區 12,125"
]
},
"tail30": {
"chg_pct": -0.59,
"continuous_chg_pct": -0.46,
"volume_share_pct": 11.9,
"auction": {
"price_chg_pct": -0.13
},
"tone": "bear",
"label": "尾盤有賣壓",
"reads": [
"13:00–13:25 -0.46%",
"收盤集合競價 -0.13%",
"13:00 後量占盤中 12%（近 10 日平均 11%）",
"收在日內低點附近（僅反彈 15%），沒有反攻"
]
},
"fib": {
"mode": "rebound",
"label": "殺低後反彈",
"high": 12270.0,
"low": 11760.0,
"ratio_pct": 14.7,
"level": "未達 23.6%",
"levels": {
"23.6": 11880.36,
"38.2": 11954.82,
"50.0": 12015.0,
"61.8": 12075.18,
"78.6": 12160.86
}
},
"avwap": [
{
"anchor": "60 日低點",
"since": "2026-07-29",
"vwap": 12354.52,
"close_vs_pct": -4.21
},
{
"anchor": "60 日高點",
"since": "2026-08-18",
"vwap": 13342.39,
"close_vs_pct": -11.3
},
{
"anchor": "60 日起點",
"since": "2026-07-08",
"vwap": 11066.68,
"close_vs_pct": 6.94
}
],
"avwap_above": 1,
"bars": [
{
"t": 1790845200,
"o": 12270.0,
"h": 12270.0,
"l": 12125.0,
"c": 12125.0,
"v": 0
},
{
"t": 1790845500,
"o": 12065.0,
"h": 12065.0,
"l": 12010.0,
"c": 12050.0,
"v": 5
},
{
"t": 1790845800,
"o": 12070.0,
"h": 12070.0,
"l": 11955.0,
"c": 11995.0,
"v": 20
},
{
"t": 1790846100,
"o": 11995.0,
"h": 11995.0,
"l": 11995.0,
"c": 11995.0,
"v": 1
},
{
"t": 1790846400,
"o": 12000.0,
"h": 12000.0,
"l": 12000.0,
"c": 12000.0,
"v": 2
},
{
"t": 1790846700,
"o": 12005.0,
"h": 12005.0,
"l": 11935.0,
"c": 11935.0,
"v": 16
},
{
"t": 1790847000,
"o": 11995.0,
"h": 11995.0,
"l": 11995.0,
"c": 11995.0,
"v": 1
},
{
"t": 1790847300,
"o": 11980.0,
"h": 12000.0,
"l": 11950.0,
"c": 11950.0,
"v": 6
},
{
"t": 1790847600,
"o": 11950.0,
"h": 11950.0,
"l": 11950.0,
"c": 11950.0,
"v": 2
},
{
"t": 1790847900,
"o": 11930.0,
"h": 11930.0,
"l": 11910.0,
"c": 11910.0,
"v": 4
},
{
"t": 1790848200,
"o": 11920.0,
"h": 11960.0,
"l": 11915.0,
"c": 11915.0,
"v": 6
},
{
"t": 1790848500,
"o": 11910.0,
"h": 11915.0,
"l": 11890.0,
"c": 11890.0,
"v": 14
},
{
"t": 1790848800,
"o": 11865.0,
"h": 11870.0,
"l": 11865.0,
"c": 11865.0,
"v": 5
},
{
"t": 1790849100,
"o": 11865.0,
"h": 11865.0,
"l": 11860.0,
"c": 11860.0,
"v": 3
},
{
"t": 1790849400,
"o": 11850.0,
"h": 11860.0,
"l": 11835.0,
"c": 11835.0,
"v": 7
},
{
"t": 1790849700,
"o": 11840.0,
"h": 11840.0,
"l": 11840.0,
"c": 11840.0,
"v": 3
},
{
"t": 1790850000,
"o": 11860.0,
"h": 11935.0,
"l": 11860.0,
"c": 11935.0,
"v": 3
},
{
"t": 1790850300,
"o": 11855.0,
"h": 11855.0,
"l": 11820.0,
"c": 11820.0,
"v": 11
},
{
"t": 1790850600,
"o": 11815.0,
"h": 11830.0,
"l": 11805.0,
"c": 11820.0,
"v": 19
},
{
"t": 1790850900,
"o": 11850.0,
"h": 11900.0,
"l": 11850.0,
"c": 11900.0,
"v": 10
},
{
"t": 1790851500,
"o": 11925.0,
"h": 11925.0,
"l": 11900.0,
"c": 11900.0,
"v": 3
},
{
"t": 1790851800,
"o": 11920.0,
"h": 11920.0,
"l": 11760.0,
"c": 11870.0,
"v": 52
},
{
"t": 1790852100,
"o": 11795.0,
"h": 11985.0,
"l": 11760.0,
"c": 11940.0,
"v": 30
},
{
"t": 1790852400,
"o": 11935.0,
"h": 11955.0,
"l": 11935.0,
"c": 11955.0,
"v": 2
},
{
"t": 1790852700,
"o": 11955.0,
"h": 11955.0,
"l": 11955.0,
"c": 11955.0,
"v": 3
},
{
"t": 1790853000,
"o": 11955.0,
"h": 11955.0,
"l": 11955.0,
"c": 11955.0,
"v": 1
},
{
"t": 1790853600,
"o": 11905.0,
"h": 11905.0,
"l": 11905.0,
"c": 11905.0,
"v": 1
},
{
"t": 1790853900,
"o": 11905.0,
"h": 11905.0,
"l": 11905.0,
"c": 11905.0,
"v": 2
},
{
"t": 1790854200,
"o": 11900.0,
"h": 11900.0,
"l": 11880.0,
"c": 11880.0,
"v": 4
},
{
"t": 1790854800,
"o": 11915.0,
"h": 11920.0,
"l": 11915.0,
"c": 11920.0,
"v": 2
},
{
"t": 1790855100,
"o": 11910.0,
"h": 11910.0,
"l": 11910.0,
"c": 11910.0,
"v": 1
},
{
"t": 1790855400,
"o": 11880.0,
"h": 11880.0,
"l": 11855.0,
"c": 11855.0,
"v": 2
},
{
"t": 1790856000,
"o": 11890.0,
"h": 11890.0,
"l": 11890.0,
"c": 11890.0,
"v": 1
},
{
"t": 1790856300,
"o": 11860.0,
"h": 11860.0,
"l": 11860.0,
"c": 11860.0,
"v": 1
},
{
"t": 1790856600,
"o": 11870.0,
"h": 11875.0,
"l": 11870.0,
"c": 11875.0,
"v": 3
},
{
"t": 1790856900,
"o": 11890.0,
"h": 11890.0,
"l": 11890.0,
"c": 11890.0,
"v": 1
},
{
"t": 1790857200,
"o": 11870.0,
"h": 11870.0,
"l": 11870.0,
"c": 11870.0,
"v": 1
},
{
"t": 1790857500,
"o": 11870.0,
"h": 11870.0,
"l": 11855.0,
"c": 11865.0,
"v": 8
},
{
"t": 1790857800,
"o": 11890.0,
"h": 11895.0,
"l": 11890.0,
"c": 11895.0,
"v": 2
},
{
"t": 1790858400,
"o": 11930.0,
"h": 11930.0,
"l": 11930.0,
"c": 11930.0,
"v": 1
},
{
"t": 1790858700,
"o": 11915.0,
"h": 11915.0,
"l": 11855.0,
"c": 11855.0,
"v": 4
},
{
"t": 1790859300,
"o": 11865.0,
"h": 11865.0,
"l": 11865.0,
"c": 11865.0,
"v": 1
},
{
"t": 1790859600,
"o": 11905.0,
"h": 11905.0,
"l": 11905.0,
"c": 11905.0,
"v": 1
},
{
"t": 1790859900,
"o": 11910.0,
"h": 11910.0,
"l": 11910.0,
"c": 11910.0,
"v": 2
},
{
"t": 1790860200,
"o": 11910.0,
"h": 11915.0,
"l": 11865.0,
"c": 11865.0,
"v": 9
},
{
"t": 1790860500,
"o": 11875.0,
"h": 11875.0,
"l": 11850.0,
"c": 11850.0,
"v": 11
},
{
"t": 1790860800,
"o": 11870.0,
"h": 11900.0,
"l": 11840.0,
"c": 11850.0,
"v": 12
}
],
"history": [
{
"date": "2026-10-01",
"gap": 1.78,
"open30": -2.73,
"tail30": -0.59,
"auction": -0.13,
"close_vs_open_vwap": -1.32
},
{
"date": "2026-09-30",
"gap": 1.94,
"open30": 3.48,
"tail30": -1.11,
"auction": -0.12,
"close_vs_open_vwap": -3.71
},
{
"date": "2026-09-29",
"gap": 0.0,
"open30": -0.77,
"tail30": 0.12,
"auction": -0.7,
"close_vs_open_vwap": -1.23
},
{
"date": "2026-09-24",
"gap": 0.08,
"open30": -0.73,
"tail30": 0.2,
"auction": -0.24,
"close_vs_open_vwap": 0.32
},
{
"date": "2026-09-23",
"gap": 0.0,
"open30": -1.3,
"tail30": 0.45,
"auction": 0.32,
"close_vs_open_vwap": -1.39
},
{
"date": "2026-09-22",
"gap": 0.78,
"open30": 1.55,
"tail30": -1.44,
"auction": 0.0,
"close_vs_open_vwap": -2.99
},
{
"date": "2026-09-21",
"gap": 4.04,
"open30": -2.92,
"tail30": 0.04,
"auction": 0.23,
"close_vs_open_vwap": 1.28
},
{
"date": "2026-09-18",
"gap": 2.48,
"open30": -0.24,
"tail30": -0.36,
"auction": -0.48,
"close_vs_open_vwap": -0.86
},
{
"date": "2026-09-17",
"gap": 2.95,
"open30": -0.65,
"tail30": -0.61,
"auction": -0.85,
"close_vs_open_vwap": -0.32
},
{
"date": "2026-09-16",
"gap": 2.77,
"open30": -0.08,
"tail30": -0.08,
"auction": 0.71,
"close_vs_open_vwap": 0.72
},
{
"date": "2026-09-15",
"gap": -0.58,
"open30": 0.42,
"tail30": -0.55,
"auction": 0.13,
"close_vs_open_vwap": -2.23
}
]
},
"analysis": {
"overall": "中性",
"score": -1,
"summary": "8 個面向中，3 個偏多（趨勢、放空、基本面）、4 個偏空（動能、估值、盤中、內外盤），整體中性。中長期趨勢仍向上，但短線指標過熱，較容易出現震盪或回檔。",
"sections": [
{
"area": "趨勢",
"tone": "bull",
"text": "均線糾結，股價站上季線（60MA）；距 52 週高點 -21.5%"
},
{
"area": "動能",
"tone": "bear",
"text": "MACD 柱狀為負，RSI(6) 28、KD 23，動能偏弱但未過熱"
},
{
"area": "籌碼",
"tone": "neutral",
"text": "外資 60 日 -764 張、近 5 日 +238 張；融資 20 日 +4.9%；估算獲利盤 77%"
},
{
"area": "放空",
"tone": "bull",
"text": "借券賣出餘額 80 張，20 日 -63.1%，空方回補"
},
{
"area": "基本面",
"tone": "bull",
"text": "2026-08 營收 YoY +344.4%、累計 +164.0%"
},
{
"area": "估值",
"tone": "bear",
"text": "本益比 65.2 倍，位於近 5 年 95 百分位（區間 8.7–83.7）"
},
{
"area": "盤中",
"tone": "bear",
"text": "開盤：開高走低：開盤追價的買盤被套；尾盤：尾盤有賣壓（2026-10-01）"
},
{
"area": "內外盤",
"tone": "bear",
"text": "外盤 106 張、內盤 185 張，外盤比 36.4%，賣方主動殺價"
}
],
"watch": [
"支撐 4,004（成本密集區）",
"壓力 14,051",
"月線 12,572"
],
"disclaimer": "規則式自動判讀，僅供研究參考，不構成投資建議。"
}
},
"2308": {
"name": "台達電",
"price": {
"date": "2026-10-01",
"close": 1905.0,
"chg_1d_pct": 0.79,
"chg_5d_pct": 0.26,
"chg_20d_pct": 2.14,
"volume_lots": 6120,
"volume_vs_20d_avg": 0.51
},
"institutional": {
"date": "2026-10-01",
"unit": "張",
"latest": {
"foreign": -726,
"trust": 117,
"dealer": -20,
"total": -629
},
"foreign_5d": -3717,
"foreign_20d": -14738,
"total_5d": -1709,
"total_20d": -10794,
"foreign_streak": -1,
"history": [
{
"date": "2026-09-02",
"foreign": -7030,
"trust": -1031,
"dealer": -325,
"total": -8386
},
{
"date": "2026-09-03",
"foreign": 2108,
"trust": 138,
"dealer": 203,
"total": 2449
},
{
"date": "2026-09-04",
"foreign": 1407,
"trust": 265,
"dealer": 123,
"total": 1795
},
{
"date": "2026-09-07",
"foreign": 187,
"trust": -10,
"dealer": 48,
"total": 225
},
{
"date": "2026-09-08",
"foreign": -739,
"trust": -515,
"dealer": -27,
"total": -1281
},
{
"date": "2026-09-09",
"foreign": 898,
"trust": -432,
"dealer": -30,
"total": 436
},
{
"date": "2026-09-10",
"foreign": -8708,
"trust": -1663,
"dealer": -933,
"total": -11304
},
{
"date": "2026-09-11",
"foreign": -3573,
"trust": -535,
"dealer": 303,
"total": -3805
},
{
"date": "2026-09-14",
"foreign": 308,
"trust": -79,
"dealer": 120,
"total": 349
},
{
"date": "2026-09-15",
"foreign": 1847,
"trust": -964,
"dealer": 248,
"total": 1131
},
{
"date": "2026-09-16",
"foreign": -844,
"trust": 552,
"dealer": -274,
"total": -566
},
{
"date": "2026-09-17",
"foreign": -663,
"trust": 253,
"dealer": 254,
"total": -156
},
{
"date": "2026-09-18",
"foreign": 2830,
"trust": -20,
"dealer": 340,
"total": 3150
},
{
"date": "2026-09-21",
"foreign": 2274,
"trust": 3393,
"dealer": 900,
"total": 6567
},
{
"date": "2026-09-22",
"foreign": -1323,
"trust": 1642,
"dealer": -8,
"total": 311
},
{
"date": "2026-09-23",
"foreign": -139,
"trust": 211,
"dealer": 63,
"total": 135
},
{
"date": "2026-09-24",
"foreign": -327,
"trust": 420,
"dealer": 141,
"total": 234
},
{
"date": "2026-09-29",
"foreign": -2790,
"trust": 380,
"dealer": -4,
"total": -2414
},
{
"date": "2026-09-30",
"foreign": 265,
"trust": 502,
"dealer": 198,
"total": 965
},
{
"date": "2026-10-01",
"foreign": -726,
"trust": 117,
"dealer": -20,
"total": -629
}
]
},
"margin": {
"date": "2026-10-01",
"unit": "張",
"margin_balance": 10330,
"margin_chg_1d": -190,
"margin_chg_5d": -572,
"margin_chg_20d_pct": 19.93,
"margin_usage_pct": 1.59,
"short_balance": 135,
"short_margin_ratio_pct": 1.31,
"history": [
{
"date": "2026-09-02",
"margin": 9365,
"short": 39
},
{
"date": "2026-09-03",
"margin": 9290,
"short": 40
},
{
"date": "2026-09-04",
"margin": 9106,
"short": 34
},
{
"date": "2026-09-07",
"margin": 9017,
"short": 35
},
{
"date": "2026-09-08",
"margin": 9154,
"short": 34
},
{
"date": "2026-09-09",
"margin": 9254,
"short": 38
},
{
"date": "2026-09-10",
"margin": 9893,
"short": 34
},
{
"date": "2026-09-11",
"margin": 9984,
"short": 23
},
{
"date": "2026-09-14",
"margin": 9954,
"short": 27
},
{
"date": "2026-09-15",
"margin": 9875,
"short": 40
},
{
"date": "2026-09-16",
"margin": 9990,
"short": 51
},
{
"date": "2026-09-17",
"margin": 10045,
"short": 58
},
{
"date": "2026-09-18",
"margin": 9981,
"short": 71
},
{
"date": "2026-09-21",
"margin": 10469,
"short": 121
},
{
"date": "2026-09-22",
"margin": 10902,
"short": 124
},
{
"date": "2026-09-23",
"margin": 10829,
"short": 123
},
{
"date": "2026-09-24",
"margin": 10934,
"short": 127
},
{
"date": "2026-09-29",
"margin": 10554,
"short": 104
},
{
"date": "2026-09-30",
"margin": 10520,
"short": 119
},
{
"date": "2026-10-01",
"margin": 10330,
"short": 135
}
]
},
"revenue": {
"month": "2026-08",
"revenue_100m_twd": 645.9,
"yoy_pct": 34.95,
"mom_pct": -3.71,
"ytd_yoy_pct": 41.06,
"avg_yoy_3m_pct": 46.04,
"history": [
{
"month": "2025-08",
"revenue_100m_twd": 478.6,
"yoy_pct": 26.71
},
{
"month": "2025-09",
"revenue_100m_twd": 570.6,
"yoy_pct": 53.83
},
{
"month": "2025-10",
"revenue_100m_twd": 573.8,
"yoy_pct": 47.83
},
{
"month": "2025-11",
"revenue_100m_twd": 505.4,
"yoy_pct": 37.92
},
{
"month": "2025-12",
"revenue_100m_twd": 536.9,
"yoy_pct": 38.59
},
{
"month": "2026-01",
"revenue_100m_twd": 496.8,
"yoy_pct": 32.87
},
{
"month": "2026-02",
"revenue_100m_twd": 499.0,
"yoy_pct": 31.0
},
{
"month": "2026-03",
"revenue_100m_twd": 597.8,
"yoy_pct": 37.6
},
{
"month": "2026-04",
"revenue_100m_twd": 586.9,
"yoy_pct": 43.92
},
{
"month": "2026-05",
"revenue_100m_twd": 589.6,
"yoy_pct": 43.65
},
{
"month": "2026-06",
"revenue_100m_twd": 656.0,
"yoy_pct": 55.43
},
{
"month": "2026-07",
"revenue_100m_twd": 670.7,
"yoy_pct": 47.75
},
{
"month": "2026-08",
"revenue_100m_twd": 645.9,
"yoy_pct": 34.95
}
]
},
"signals": [
"融資 20 日增加 19.93%，散戶槓桿升溫",
"月營收年增率明顯低於近 3 月平均，動能放緩"
],
"kline": {
"daily": [
{
"t": "2026-03-25",
"o": 1485.0,
"h": 1555.0,
"l": 1485.0,
"c": 1550.0,
"v": 16572
},
{
"t": "2026-03-26",
"o": 1535.0,
"h": 1565.0,
"l": 1515.0,
"c": 1515.0,
"v": 13856
},
{
"t": "2026-03-27",
"o": 1460.0,
"h": 1520.0,
"l": 1440.0,
"c": 1510.0,
"v": 10527
},
{
"t": "2026-03-30",
"o": 1480.0,
"h": 1495.0,
"l": 1450.0,
"c": 1485.0,
"v": 11854
},
{
"t": "2026-03-31",
"o": 1465.0,
"h": 1470.0,
"l": 1365.0,
"c": 1380.0,
"v": 21390
},
{
"t": "2026-04-01",
"o": 1465.0,
"h": 1495.0,
"l": 1450.0,
"c": 1475.0,
"v": 12559
},
{
"t": "2026-04-02",
"o": 1480.0,
"h": 1510.0,
"l": 1420.0,
"c": 1430.0,
"v": 9954
},
{
"t": "2026-04-07",
"o": 1495.0,
"h": 1515.0,
"l": 1490.0,
"c": 1515.0,
"v": 11191
},
{
"t": "2026-04-08",
"o": 1630.0,
"h": 1665.0,
"l": 1615.0,
"c": 1665.0,
"v": 13400
},
{
"t": "2026-04-09",
"o": 1685.0,
"h": 1705.0,
"l": 1635.0,
"c": 1645.0,
"v": 15129
},
{
"t": "2026-04-10",
"o": 1690.0,
"h": 1750.0,
"l": 1675.0,
"c": 1735.0,
"v": 11557
},
{
"t": "2026-04-13",
"o": 1730.0,
"h": 1760.0,
"l": 1710.0,
"c": 1740.0,
"v": 7069
},
{
"t": "2026-04-14",
"o": 1805.0,
"h": 1820.0,
"l": 1750.0,
"c": 1750.0,
"v": 12802
},
{
"t": "2026-04-15",
"o": 1785.0,
"h": 1835.0,
"l": 1785.0,
"c": 1785.0,
"v": 12877
},
{
"t": "2026-04-16",
"o": 1835.0,
"h": 1845.0,
"l": 1785.0,
"c": 1845.0,
"v": 13255
},
{
"t": "2026-04-17",
"o": 1865.0,
"h": 1870.0,
"l": 1830.0,
"c": 1840.0,
"v": 10770
},
{
"t": "2026-04-20",
"o": 1860.0,
"h": 1980.0,
"l": 1860.0,
"c": 1900.0,
"v": 12064
},
{
"t": "2026-04-21",
"o": 1950.0,
"h": 2035.0,
"l": 1930.0,
"c": 2015.0,
"v": 11917
},
{
"t": "2026-04-22",
"o": 2040.0,
"h": 2045.0,
"l": 1995.0,
"c": 2015.0,
"v": 10969
},
{
"t": "2026-04-23",
"o": 2100.0,
"h": 2115.0,
"l": 1935.0,
"c": 1980.0,
"v": 17431
},
{
"t": "2026-04-24",
"o": 2005.0,
"h": 2090.0,
"l": 1990.0,
"c": 2075.0,
"v": 11571
},
{
"t": "2026-04-27",
"o": 2070.0,
"h": 2080.0,
"l": 1995.0,
"c": 2020.0,
"v": 15898
},
{
"t": "2026-04-28",
"o": 2030.0,
"h": 2160.0,
"l": 2030.0,
"c": 2125.0,
"v": 15039
},
{
"t": "2026-04-29",
"o": 2040.0,
"h": 2170.0,
"l": 2035.0,
"c": 2165.0,
"v": 12261
},
{
"t": "2026-04-30",
"o": 2220.0,
"h": 2280.0,
"l": 2150.0,
"c": 2165.0,
"v": 14061
},
{
"t": "2026-05-04",
"o": 2250.0,
"h": 2260.0,
"l": 2150.0,
"c": 2220.0,
"v": 12649
},
{
"t": "2026-05-05",
"o": 2185.0,
"h": 2195.0,
"l": 2145.0,
"c": 2165.0,
"v": 10559
},
{
"t": "2026-05-06",
"o": 2215.0,
"h": 2270.0,
"l": 2150.0,
"c": 2210.0,
"v": 15562
},
{
"t": "2026-05-07",
"o": 2275.0,
"h": 2370.0,
"l": 2250.0,
"c": 2280.0,
"v": 15656
},
{
"t": "2026-05-08",
"o": 2230.0,
"h": 2250.0,
"l": 2170.0,
"c": 2200.0,
"v": 11802
},
{
"t": "2026-05-11",
"o": 2215.0,
"h": 2270.0,
"l": 2205.0,
"c": 2245.0,
"v": 9201
},
{
"t": "2026-05-12",
"o": 2225.0,
"h": 2260.0,
"l": 2190.0,
"c": 2195.0,
"v": 13012
},
{
"t": "2026-05-13",
"o": 2160.0,
"h": 2185.0,
"l": 2140.0,
"c": 2165.0,
"v": 7660
},
{
"t": "2026-05-14",
"o": 2210.0,
"h": 2250.0,
"l": 2155.0,
"c": 2155.0,
"v": 7333
},
{
"t": "2026-05-15",
"o": 2185.0,
"h": 2195.0,
"l": 2075.0,
"c": 2075.0,
"v": 12351
},
{
"t": "2026-05-18",
"o": 1985.0,
"h": 2040.0,
"l": 1985.0,
"c": 2020.0,
"v": 10082
},
{
"t": "2026-05-19",
"o": 2020.0,
"h": 2025.0,
"l": 1910.0,
"c": 1915.0,
"v": 16289
},
{
"t": "2026-05-20",
"o": 1880.0,
"h": 1960.0,
"l": 1880.0,
"c": 1915.0,
"v": 10890
},
{
"t": "2026-05-21",
"o": 2015.0,
"h": 2060.0,
"l": 1990.0,
"c": 2030.0,
"v": 11664
},
{
"t": "2026-05-22",
"o": 2125.0,
"h": 2125.0,
"l": 2050.0,
"c": 2095.0,
"v": 8534
},
{
"t": "2026-05-25",
"o": 2205.0,
"h": 2300.0,
"l": 2185.0,
"c": 2290.0,
"v": 12050
},
{
"t": "2026-05-26",
"o": 2350.0,
"h": 2410.0,
"l": 2290.0,
"c": 2350.0,
"v": 12199
},
{
"t": "2026-05-27",
"o": 2490.0,
"h": 2585.0,
"l": 2490.0,
"c": 2520.0,
"v": 13898
},
{
"t": "2026-05-28",
"o": 2485.0,
"h": 2520.0,
"l": 2370.0,
"c": 2390.0,
"v": 11721
},
{
"t": "2026-05-29",
"o": 2470.0,
"h": 2525.0,
"l": 2445.0,
"c": 2445.0,
"v": 17179
},
{
"t": "2026-06-01",
"o": 2450.0,
"h": 2520.0,
"l": 2410.0,
"c": 2420.0,
"v": 9841
},
{
"t": "2026-06-02",
"o": 2430.0,
"h": 2455.0,
"l": 2330.0,
"c": 2360.0,
"v": 12331
},
{
"t": "2026-06-03",
"o": 2420.0,
"h": 2460.0,
"l": 2410.0,
"c": 2455.0,
"v": 10882
},
{
"t": "2026-06-04",
"o": 2440.0,
"h": 2465.0,
"l": 2405.0,
"c": 2425.0,
"v": 9416
},
{
"t": "2026-06-05",
"o": 2380.0,
"h": 2380.0,
"l": 2275.0,
"c": 2300.0,
"v": 12284
},
{
"t": "2026-06-08",
"o": 2090.0,
"h": 2260.0,
"l": 2090.0,
"c": 2255.0,
"v": 15374
},
{
"t": "2026-06-09",
"o": 2265.0,
"h": 2435.0,
"l": 2215.0,
"c": 2415.0,
"v": 15580
},
{
"t": "2026-06-10",
"o": 2370.0,
"h": 2410.0,
"l": 2190.0,
"c": 2200.0,
"v": 18811
},
{
"t": "2026-06-11",
"o": 2170.0,
"h": 2230.0,
"l": 2080.0,
"c": 2160.0,
"v": 15289
},
{
"t": "2026-06-12",
"o": 2260.0,
"h": 2280.0,
"l": 2170.0,
"c": 2215.0,
"v": 9897
},
{
"t": "2026-06-15",
"o": 2310.0,
"h": 2320.0,
"l": 2200.0,
"c": 2210.0,
"v": 9457
},
{
"t": "2026-06-16",
"o": 2265.0,
"h": 2270.0,
"l": 2220.0,
"c": 2230.0,
"v": 9190
},
{
"t": "2026-06-17",
"o": 2220.0,
"h": 2220.0,
"l": 2140.0,
"c": 2155.0,
"v": 11614
},
{
"t": "2026-06-18",
"o": 2190.0,
"h": 2210.0,
"l": 2150.0,
"c": 2150.0,
"v": 12882
},
{
"t": "2026-06-22",
"o": 2170.0,
"h": 2195.0,
"l": 2135.0,
"c": 2150.0,
"v": 16875
},
{
"t": "2026-06-23",
"o": 2170.0,
"h": 2170.0,
"l": 2080.0,
"c": 2080.0,
"v": 14787
},
{
"t": "2026-06-24",
"o": 2030.0,
"h": 2050.0,
"l": 1970.0,
"c": 2000.0,
"v": 23907
},
{
"t": "2026-06-25",
"o": 2060.0,
"h": 2060.0,
"l": 1960.0,
"c": 1980.0,
"v": 13727
},
{
"t": "2026-06-26",
"o": 1925.0,
"h": 1935.0,
"l": 1790.0,
"c": 1810.0,
"v": 28604
},
{
"t": "2026-06-29",
"o": 1860.0,
"h": 1970.0,
"l": 1850.0,
"c": 1905.0,
"v": 16742
},
{
"t": "2026-06-30",
"o": 2010.0,
"h": 2030.0,
"l": 1950.0,
"c": 1950.0,
"v": 14371
},
{
"t": "2026-07-01",
"o": 2020.0,
"h": 2020.0,
"l": 1965.0,
"c": 1990.0,
"v": 8753
},
{
"t": "2026-07-02",
"o": 1955.0,
"h": 2010.0,
"l": 1920.0,
"c": 1970.0,
"v": 6940
},
{
"t": "2026-07-03",
"o": 1920.0,
"h": 2075.0,
"l": 1885.0,
"c": 2075.0,
"v": 15208
},
{
"t": "2026-07-06",
"o": 2120.0,
"h": 2135.0,
"l": 1995.0,
"c": 1995.0,
"v": 9220
},
{
"t": "2026-07-07",
"o": 2015.0,
"h": 2025.0,
"l": 1890.0,
"c": 1890.0,
"v": 9212
},
{
"t": "2026-07-08",
"o": 1925.0,
"h": 1950.0,
"l": 1840.0,
"c": 1885.0,
"v": 13043
},
{
"t": "2026-07-09",
"o": 1890.0,
"h": 1935.0,
"l": 1870.0,
"c": 1880.0,
"v": 8337
},
{
"t": "2026-07-13",
"o": 1970.0,
"h": 1980.0,
"l": 1885.0,
"c": 1890.0,
"v": 9300
},
{
"t": "2026-07-14",
"o": 1900.0,
"h": 1905.0,
"l": 1780.0,
"c": 1855.0,
"v": 10864
},
{
"t": "2026-07-15",
"o": 1930.0,
"h": 1930.0,
"l": 1865.0,
"c": 1890.0,
"v": 8793
},
{
"t": "2026-07-16",
"o": 1865.0,
"h": 1935.0,
"l": 1820.0,
"c": 1905.0,
"v": 8662
},
{
"t": "2026-07-17",
"o": 1820.0,
"h": 1825.0,
"l": 1735.0,
"c": 1740.0,
"v": 14249
},
{
"t": "2026-07-20",
"o": 1695.0,
"h": 1785.0,
"l": 1665.0,
"c": 1705.0,
"v": 11568
},
{
"t": "2026-07-21",
"o": 1735.0,
"h": 1855.0,
"l": 1720.0,
"c": 1835.0,
"v": 11083
},
{
"t": "2026-07-22",
"o": 1920.0,
"h": 1950.0,
"l": 1870.0,
"c": 1880.0,
"v": 11813
},
{
"t": "2026-07-23",
"o": 1900.0,
"h": 1945.0,
"l": 1850.0,
"c": 1880.0,
"v": 6075
},
{
"t": "2026-07-24",
"o": 1850.0,
"h": 1890.0,
"l": 1785.0,
"c": 1785.0,
"v": 7042
},
{
"t": "2026-07-27",
"o": 1755.0,
"h": 1785.0,
"l": 1695.0,
"c": 1755.0,
"v": 9935
},
{
"t": "2026-07-28",
"o": 1635.0,
"h": 1655.0,
"l": 1580.0,
"c": 1580.0,
"v": 16517
},
{
"t": "2026-07-29",
"o": 1560.0,
"h": 1595.0,
"l": 1425.0,
"c": 1495.0,
"v": 22356
},
{
"t": "2026-07-30",
"o": 1505.0,
"h": 1625.0,
"l": 1475.0,
"c": 1530.0,
"v": 22599
},
{
"t": "2026-07-31",
"o": 1680.0,
"h": 1680.0,
"l": 1590.0,
"c": 1640.0,
"v": 31456
},
{
"t": "2026-08-03",
"o": 1610.0,
"h": 1645.0,
"l": 1560.0,
"c": 1580.0,
"v": 17411
},
{
"t": "2026-08-04",
"o": 1530.0,
"h": 1680.0,
"l": 1520.0,
"c": 1620.0,
"v": 20959
},
{
"t": "2026-08-05",
"o": 1705.0,
"h": 1720.0,
"l": 1645.0,
"c": 1650.0,
"v": 16778
},
{
"t": "2026-08-06",
"o": 1650.0,
"h": 1700.0,
"l": 1625.0,
"c": 1680.0,
"v": 10908
},
{
"t": "2026-08-07",
"o": 1700.0,
"h": 1715.0,
"l": 1635.0,
"c": 1650.0,
"v": 10432
},
{
"t": "2026-08-10",
"o": 1695.0,
"h": 1815.0,
"l": 1690.0,
"c": 1815.0,
"v": 10318
},
{
"t": "2026-08-11",
"o": 1835.0,
"h": 1865.0,
"l": 1785.0,
"c": 1805.0,
"v": 18964
},
{
"t": "2026-08-12",
"o": 1810.0,
"h": 1830.0,
"l": 1785.0,
"c": 1790.0,
"v": 9098
},
{
"t": "2026-08-13",
"o": 1845.0,
"h": 1915.0,
"l": 1845.0,
"c": 1885.0,
"v": 14453
},
{
"t": "2026-08-14",
"o": 1945.0,
"h": 1975.0,
"l": 1865.0,
"c": 1885.0,
"v": 14037
},
{
"t": "2026-08-17",
"o": 1950.0,
"h": 2005.0,
"l": 1885.0,
"c": 1885.0,
"v": 13421
},
{
"t": "2026-08-18",
"o": 1900.0,
"h": 1905.0,
"l": 1820.0,
"c": 1820.0,
"v": 11391
},
{
"t": "2026-08-19",
"o": 1745.0,
"h": 1800.0,
"l": 1740.0,
"c": 1765.0,
"v": 12609
},
{
"t": "2026-08-20",
"o": 1770.0,
"h": 1785.0,
"l": 1705.0,
"c": 1745.0,
"v": 11015
},
{
"t": "2026-08-21",
"o": 1760.0,
"h": 1760.0,
"l": 1720.0,
"c": 1750.0,
"v": 5769
},
{
"t": "2026-08-24",
"o": 1720.0,
"h": 1775.0,
"l": 1710.0,
"c": 1735.0,
"v": 4498
},
{
"t": "2026-08-25",
"o": 1715.0,
"h": 1715.0,
"l": 1655.0,
"c": 1710.0,
"v": 10537
},
{
"t": "2026-08-26",
"o": 1680.0,
"h": 1760.0,
"l": 1670.0,
"c": 1750.0,
"v": 10798
},
{
"t": "2026-08-27",
"o": 1780.0,
"h": 1820.0,
"l": 1760.0,
"c": 1770.0,
"v": 8876
},
{
"t": "2026-08-28",
"o": 1800.0,
"h": 1870.0,
"l": 1780.0,
"c": 1830.0,
"v": 13398
},
{
"t": "2026-08-31",
"o": 1785.0,
"h": 1840.0,
"l": 1775.0,
"c": 1840.0,
"v": 8900
},
{
"t": "2026-09-01",
"o": 1845.0,
"h": 1865.0,
"l": 1810.0,
"c": 1865.0,
"v": 8434
},
{
"t": "2026-09-02",
"o": 1815.0,
"h": 1815.0,
"l": 1730.0,
"c": 1730.0,
"v": 15977
},
{
"t": "2026-09-03",
"o": 1735.0,
"h": 1810.0,
"l": 1725.0,
"c": 1760.0,
"v": 10346
},
{
"t": "2026-09-04",
"o": 1810.0,
"h": 1850.0,
"l": 1790.0,
"c": 1825.0,
"v": 9195
},
{
"t": "2026-09-07",
"o": 1845.0,
"h": 1885.0,
"l": 1825.0,
"c": 1850.0,
"v": 7561
},
{
"t": "2026-09-08",
"o": 1860.0,
"h": 1860.0,
"l": 1795.0,
"c": 1805.0,
"v": 6332
},
{
"t": "2026-09-09",
"o": 1780.0,
"h": 1855.0,
"l": 1780.0,
"c": 1795.0,
"v": 8308
},
{
"t": "2026-09-10",
"o": 1775.0,
"h": 1775.0,
"l": 1675.0,
"c": 1675.0,
"v": 20489
},
{
"t": "2026-09-11",
"o": 1595.0,
"h": 1635.0,
"l": 1595.0,
"c": 1620.0,
"v": 15925
},
{
"t": "2026-09-14",
"o": 1560.0,
"h": 1630.0,
"l": 1560.0,
"c": 1620.0,
"v": 9470
},
{
"t": "2026-09-15",
"o": 1590.0,
"h": 1715.0,
"l": 1585.0,
"c": 1670.0,
"v": 14803
},
{
"t": "2026-09-16",
"o": 1680.0,
"h": 1730.0,
"l": 1655.0,
"c": 1710.0,
"v": 10674
},
{
"t": "2026-09-17",
"o": 1730.0,
"h": 1745.0,
"l": 1685.0,
"c": 1685.0,
"v": 10796
},
{
"t": "2026-09-18",
"o": 1730.0,
"h": 1750.0,
"l": 1715.0,
"c": 1735.0,
"v": 13051
},
{
"t": "2026-09-21",
"o": 1750.0,
"h": 1885.0,
"l": 1740.0,
"c": 1875.0,
"v": 19102
},
{
"t": "2026-09-22",
"o": 1965.0,
"h": 1965.0,
"l": 1900.0,
"c": 1900.0,
"v": 16958
},
{
"t": "2026-09-23",
"o": 1910.0,
"h": 1920.0,
"l": 1890.0,
"c": 1900.0,
"v": 9734
},
{
"t": "2026-09-24",
"o": 1875.0,
"h": 1935.0,
"l": 1875.0,
"c": 1910.0,
"v": 8984
},
{
"t": "2026-09-29",
"o": 1880.0,
"h": 1950.0,
"l": 1810.0,
"c": 1835.0,
"v": 14405
},
{
"t": "2026-09-30",
"o": 1885.0,
"h": 1930.0,
"l": 1870.0,
"c": 1890.0,
"v": 11095
},
{
"t": "2026-10-01",
"o": 1925.0,
"h": 1935.0,
"l": 1860.0,
"c": 1905.0,
"v": 6120
}
],
"weekly": [
{
"t": "2024-09-27",
"o": 392.5,
"h": 404.0,
"l": 387.0,
"c": 400.0,
"v": 35687
},
{
"t": "2024-10-04",
"o": 389.5,
"h": 395.0,
"l": 366.0,
"c": 366.0,
"v": 34846
},
{
"t": "2024-10-11",
"o": 371.5,
"h": 387.5,
"l": 363.5,
"c": 380.0,
"v": 42384
},
{
"t": "2024-10-18",
"o": 376.5,
"h": 405.0,
"l": 376.5,
"c": 402.0,
"v": 48988
},
{
"t": "2024-10-25",
"o": 403.0,
"h": 404.5,
"l": 393.0,
"c": 402.0,
"v": 27605
},
{
"t": "2024-11-01",
"o": 404.0,
"h": 413.0,
"l": 381.0,
"c": 390.5,
"v": 46866
},
{
"t": "2024-11-08",
"o": 388.0,
"h": 403.0,
"l": 388.0,
"c": 400.0,
"v": 36485
},
{
"t": "2024-11-15",
"o": 400.0,
"h": 409.0,
"l": 386.0,
"c": 386.0,
"v": 39933
},
{
"t": "2024-11-22",
"o": 386.5,
"h": 394.0,
"l": 376.0,
"c": 394.0,
"v": 35609
},
{
"t": "2024-11-29",
"o": 397.0,
"h": 400.0,
"l": 374.5,
"c": 381.0,
"v": 29307
},
{
"t": "2024-12-06",
"o": 386.0,
"h": 399.5,
"l": 386.0,
"c": 399.0,
"v": 23000
},
{
"t": "2024-12-13",
"o": 399.0,
"h": 432.5,
"l": 398.0,
"c": 423.0,
"v": 55149
},
{
"t": "2024-12-20",
"o": 426.0,
"h": 429.5,
"l": 407.0,
"c": 412.0,
"v": 40430
},
{
"t": "2024-12-27",
"o": 420.0,
"h": 433.0,
"l": 417.0,
"c": 431.5,
"v": 19010
},
{
"t": "2025-01-03",
"o": 431.0,
"h": 438.0,
"l": 412.5,
"c": 414.0,
"v": 30084
},
{
"t": "2025-01-10",
"o": 422.0,
"h": 446.0,
"l": 415.0,
"c": 420.0,
"v": 36803
},
{
"t": "2025-01-17",
"o": 413.5,
"h": 426.0,
"l": 398.5,
"c": 422.0,
"v": 45854
},
{
"t": "2025-01-24",
"o": 425.0,
"h": 438.0,
"l": 418.5,
"c": 437.5,
"v": 21546
},
{
"t": "2025-02-07",
"o": 400.0,
"h": 418.5,
"l": 394.5,
"c": 415.0,
"v": 51915
},
{
"t": "2025-02-14",
"o": 405.0,
"h": 409.5,
"l": 400.0,
"c": 401.0,
"v": 28094
},
{
"t": "2025-02-21",
"o": 400.0,
"h": 408.5,
"l": 386.0,
"c": 396.0,
"v": 53396
},
{
"t": "2025-02-28",
"o": 391.5,
"h": 407.0,
"l": 389.5,
"c": 402.0,
"v": 44722
},
{
"t": "2025-03-07",
"o": 397.0,
"h": 400.0,
"l": 373.0,
"c": 375.0,
"v": 61180
},
{
"t": "2025-03-14",
"o": 375.0,
"h": 398.0,
"l": 365.5,
"c": 378.5,
"v": 50566
},
{
"t": "2025-03-21",
"o": 385.0,
"h": 401.0,
"l": 383.0,
"c": 396.0,
"v": 45677
},
{
"t": "2025-03-28",
"o": 400.0,
"h": 406.0,
"l": 375.0,
"c": 376.5,
"v": 39654
},
{
"t": "2025-04-04",
"o": 365.0,
"h": 373.5,
"l": 360.0,
"c": 369.5,
"v": 18953
},
{
"t": "2025-04-11",
"o": 333.0,
"h": 335.0,
"l": 275.0,
"c": 335.0,
"v": 75018
},
{
"t": "2025-04-18",
"o": 349.5,
"h": 350.0,
"l": 307.0,
"c": 319.5,
"v": 47847
},
{
"t": "2025-04-25",
"o": 316.5,
"h": 339.5,
"l": 308.5,
"c": 330.5,
"v": 28949
},
{
"t": "2025-05-02",
"o": 343.0,
"h": 356.0,
"l": 332.0,
"c": 354.0,
"v": 36406
},
{
"t": "2025-05-09",
"o": 364.0,
"h": 378.0,
"l": 352.5,
"c": 374.0,
"v": 46524
},
{
"t": "2025-05-16",
"o": 375.0,
"h": 378.0,
"l": 364.0,
"c": 371.0,
"v": 32999
},
{
"t": "2025-05-23",
"o": 367.0,
"h": 383.5,
"l": 361.0,
"c": 373.5,
"v": 27648
},
{
"t": "2025-05-30",
"o": 374.0,
"h": 381.5,
"l": 365.0,
"c": 374.0,
"v": 28217
},
{
"t": "2025-06-06",
"o": 381.0,
"h": 399.0,
"l": 366.0,
"c": 396.0,
"v": 52105
},
{
"t": "2025-06-13",
"o": 397.5,
"h": 405.5,
"l": 393.0,
"c": 398.0,
"v": 28953
},
{
"t": "2025-06-20",
"o": 398.0,
"h": 408.0,
"l": 393.0,
"c": 400.0,
"v": 47518
},
{
"t": "2025-06-27",
"o": 396.0,
"h": 428.5,
"l": 396.0,
"c": 424.0,
"v": 44410
},
{
"t": "2025-07-04",
"o": 420.5,
"h": 461.5,
"l": 413.0,
"c": 457.0,
"v": 61285
},
{
"t": "2025-07-11",
"o": 452.0,
"h": 491.5,
"l": 440.0,
"c": 483.0,
"v": 69001
},
{
"t": "2025-07-18",
"o": 478.5,
"h": 513.0,
"l": 472.5,
"c": 509.0,
"v": 65759
},
{
"t": "2025-07-25",
"o": 513.0,
"h": 533.0,
"l": 508.0,
"c": 517.0,
"v": 54075
},
{
"t": "2025-08-01",
"o": 524.0,
"h": 597.0,
"l": 516.0,
"c": 588.0,
"v": 63448
},
{
"t": "2025-08-08",
"o": 579.0,
"h": 637.0,
"l": 578.0,
"c": 637.0,
"v": 83322
},
{
"t": "2025-08-15",
"o": 635.0,
"h": 695.0,
"l": 628.0,
"c": 686.0,
"v": 70448
},
{
"t": "2025-08-22",
"o": 690.0,
"h": 695.0,
"l": 619.0,
"c": 664.0,
"v": 85077
},
{
"t": "2025-08-29",
"o": 680.0,
"h": 730.0,
"l": 667.0,
"c": 711.0,
"v": 57662
},
{
"t": "2025-09-05",
"o": 706.0,
"h": 726.0,
"l": 675.0,
"c": 726.0,
"v": 63851
},
{
"t": "2025-09-12",
"o": 745.0,
"h": 854.0,
"l": 726.0,
"c": 837.0,
"v": 104893
},
{
"t": "2025-09-19",
"o": 842.0,
"h": 909.0,
"l": 821.0,
"c": 888.0,
"v": 81717
},
{
"t": "2025-09-26",
"o": 880.0,
"h": 917.0,
"l": 837.0,
"c": 848.0,
"v": 82586
},
{
"t": "2025-10-03",
"o": 852.0,
"h": 944.0,
"l": 851.0,
"c": 942.0,
"v": 65345
},
{
"t": "2025-10-10",
"o": 942.0,
"h": 1005.0,
"l": 941.0,
"c": 999.0,
"v": 53766
},
{
"t": "2025-10-17",
"o": 968.0,
"h": 1060.0,
"l": 968.0,
"c": 999.0,
"v": 79351
},
{
"t": "2025-10-24",
"o": 998.0,
"h": 1030.0,
"l": 986.0,
"c": 1010.0,
"v": 31540
},
{
"t": "2025-10-31",
"o": 1035.0,
"h": 1085.0,
"l": 990.0,
"c": 995.0,
"v": 81564
},
{
"t": "2025-11-07",
"o": 992.0,
"h": 1010.0,
"l": 930.0,
"c": 965.0,
"v": 73842
},
{
"t": "2025-11-14",
"o": 980.0,
"h": 998.0,
"l": 922.0,
"c": 922.0,
"v": 68135
},
{
"t": "2025-11-21",
"o": 931.0,
"h": 965.0,
"l": 889.0,
"c": 895.0,
"v": 71562
},
{
"t": "2025-11-28",
"o": 904.0,
"h": 959.0,
"l": 893.0,
"c": 932.0,
"v": 57971
},
{
"t": "2025-12-05",
"o": 936.0,
"h": 1005.0,
"l": 932.0,
"c": 979.0,
"v": 67518
},
{
"t": "2025-12-12",
"o": 985.0,
"h": 993.0,
"l": 929.0,
"c": 938.0,
"v": 42644
},
{
"t": "2025-12-19",
"o": 917.0,
"h": 933.0,
"l": 886.0,
"c": 911.0,
"v": 53090
},
{
"t": "2025-12-26",
"o": 911.0,
"h": 965.0,
"l": 909.0,
"c": 956.0,
"v": 28782
},
{
"t": "2026-01-02",
"o": 960.0,
"h": 998.0,
"l": 950.0,
"c": 995.0,
"v": 35047
},
{
"t": "2026-01-09",
"o": 1010.0,
"h": 1085.0,
"l": 983.0,
"c": 1015.0,
"v": 67690
},
{
"t": "2026-01-16",
"o": 1040.0,
"h": 1135.0,
"l": 1025.0,
"c": 1125.0,
"v": 67526
},
{
"t": "2026-01-23",
"o": 1145.0,
"h": 1285.0,
"l": 1100.0,
"c": 1260.0,
"v": 78074
},
{
"t": "2026-01-30",
"o": 1220.0,
"h": 1315.0,
"l": 1205.0,
"c": 1220.0,
"v": 58248
},
{
"t": "2026-02-06",
"o": 1185.0,
"h": 1220.0,
"l": 1115.0,
"c": 1160.0,
"v": 58756
},
{
"t": "2026-02-13",
"o": 1200.0,
"h": 1265.0,
"l": 1170.0,
"c": 1260.0,
"v": 32922
},
{
"t": "2026-02-27",
"o": 1320.0,
"h": 1480.0,
"l": 1295.0,
"c": 1430.0,
"v": 68836
},
{
"t": "2026-03-06",
"o": 1355.0,
"h": 1445.0,
"l": 1250.0,
"c": 1320.0,
"v": 77506
},
{
"t": "2026-03-13",
"o": 1210.0,
"h": 1415.0,
"l": 1195.0,
"c": 1385.0,
"v": 66216
},
{
"t": "2026-03-20",
"o": 1395.0,
"h": 1530.0,
"l": 1350.0,
"c": 1475.0,
"v": 55470
},
{
"t": "2026-03-27",
"o": 1405.0,
"h": 1565.0,
"l": 1385.0,
"c": 1510.0,
"v": 68059
},
{
"t": "2026-04-03",
"o": 1480.0,
"h": 1510.0,
"l": 1365.0,
"c": 1430.0,
"v": 55756
},
{
"t": "2026-04-10",
"o": 1495.0,
"h": 1750.0,
"l": 1490.0,
"c": 1735.0,
"v": 51277
},
{
"t": "2026-04-17",
"o": 1730.0,
"h": 1870.0,
"l": 1710.0,
"c": 1840.0,
"v": 56773
},
{
"t": "2026-04-24",
"o": 1860.0,
"h": 2115.0,
"l": 1860.0,
"c": 2075.0,
"v": 63953
},
{
"t": "2026-05-01",
"o": 2070.0,
"h": 2280.0,
"l": 1995.0,
"c": 2165.0,
"v": 57259
},
{
"t": "2026-05-08",
"o": 2250.0,
"h": 2370.0,
"l": 2145.0,
"c": 2200.0,
"v": 66229
},
{
"t": "2026-05-15",
"o": 2215.0,
"h": 2270.0,
"l": 2075.0,
"c": 2075.0,
"v": 49556
},
{
"t": "2026-05-22",
"o": 1985.0,
"h": 2125.0,
"l": 1880.0,
"c": 2095.0,
"v": 57459
},
{
"t": "2026-05-29",
"o": 2205.0,
"h": 2585.0,
"l": 2185.0,
"c": 2445.0,
"v": 67046
},
{
"t": "2026-06-05",
"o": 2450.0,
"h": 2520.0,
"l": 2275.0,
"c": 2300.0,
"v": 54755
},
{
"t": "2026-06-12",
"o": 2090.0,
"h": 2435.0,
"l": 2080.0,
"c": 2215.0,
"v": 74952
},
{
"t": "2026-06-19",
"o": 2310.0,
"h": 2320.0,
"l": 2140.0,
"c": 2150.0,
"v": 43143
},
{
"t": "2026-06-26",
"o": 2170.0,
"h": 2195.0,
"l": 1790.0,
"c": 1810.0,
"v": 97901
},
{
"t": "2026-07-03",
"o": 1860.0,
"h": 2075.0,
"l": 1850.0,
"c": 2075.0,
"v": 62013
},
{
"t": "2026-07-10",
"o": 2120.0,
"h": 2135.0,
"l": 1840.0,
"c": 1880.0,
"v": 39813
},
{
"t": "2026-07-17",
"o": 1970.0,
"h": 1980.0,
"l": 1735.0,
"c": 1740.0,
"v": 51867
},
{
"t": "2026-07-24",
"o": 1695.0,
"h": 1950.0,
"l": 1665.0,
"c": 1785.0,
"v": 47582
},
{
"t": "2026-07-31",
"o": 1755.0,
"h": 1785.0,
"l": 1425.0,
"c": 1640.0,
"v": 102863
},
{
"t": "2026-08-07",
"o": 1610.0,
"h": 1720.0,
"l": 1520.0,
"c": 1650.0,
"v": 76488
},
{
"t": "2026-08-14",
"o": 1695.0,
"h": 1975.0,
"l": 1690.0,
"c": 1885.0,
"v": 66870
},
{
"t": "2026-08-21",
"o": 1950.0,
"h": 2005.0,
"l": 1705.0,
"c": 1750.0,
"v": 54204
},
{
"t": "2026-08-28",
"o": 1720.0,
"h": 1870.0,
"l": 1655.0,
"c": 1830.0,
"v": 48109
},
{
"t": "2026-09-04",
"o": 1785.0,
"h": 1865.0,
"l": 1725.0,
"c": 1825.0,
"v": 52852
},
{
"t": "2026-09-11",
"o": 1845.0,
"h": 1885.0,
"l": 1595.0,
"c": 1620.0,
"v": 58614
},
{
"t": "2026-09-18",
"o": 1560.0,
"h": 1750.0,
"l": 1560.0,
"c": 1735.0,
"v": 58795
},
{
"t": "2026-09-25",
"o": 1750.0,
"h": 1965.0,
"l": 1740.0,
"c": 1910.0,
"v": 54778
},
{
"t": "2026-10-02",
"o": 1880.0,
"h": 1950.0,
"l": 1810.0,
"c": 1905.0,
"v": 31620
}
],
"monthly": [
{
"t": "2023-08-31",
"o": 352.0,
"h": 357.5,
"l": 339.0,
"c": 346.0,
"v": 34200
},
{
"t": "2023-09-30",
"o": 349.0,
"h": 351.0,
"l": 320.0,
"c": 324.5,
"v": 114497
},
{
"t": "2023-10-31",
"o": 326.0,
"h": 342.5,
"l": 289.5,
"c": 290.5,
"v": 141326
},
{
"t": "2023-11-30",
"o": 290.0,
"h": 322.5,
"l": 285.0,
"c": 316.5,
"v": 148273
},
{
"t": "2023-12-31",
"o": 316.0,
"h": 321.5,
"l": 300.0,
"c": 313.5,
"v": 112571
},
{
"t": "2024-01-31",
"o": 311.0,
"h": 312.5,
"l": 276.5,
"c": 280.0,
"v": 182716
},
{
"t": "2024-02-29",
"o": 282.0,
"h": 295.0,
"l": 281.5,
"c": 294.5,
"v": 98052
},
{
"t": "2024-03-31",
"o": 295.0,
"h": 365.0,
"l": 289.0,
"c": 341.0,
"v": 371283
},
{
"t": "2024-04-30",
"o": 343.5,
"h": 346.0,
"l": 292.5,
"c": 320.5,
"v": 208164
},
{
"t": "2024-05-31",
"o": 309.5,
"h": 354.0,
"l": 305.0,
"c": 325.0,
"v": 215864
},
{
"t": "2024-06-30",
"o": 332.5,
"h": 396.0,
"l": 328.5,
"c": 387.5,
"v": 271649
},
{
"t": "2024-07-31",
"o": 388.5,
"h": 435.0,
"l": 369.0,
"c": 414.5,
"v": 271308
},
{
"t": "2024-08-31",
"o": 423.0,
"h": 427.0,
"l": 347.0,
"c": 399.5,
"v": 240739
},
{
"t": "2024-09-30",
"o": 405.0,
"h": 405.0,
"l": 358.5,
"c": 380.5,
"v": 157298
},
{
"t": "2024-10-31",
"o": 379.5,
"h": 413.0,
"l": 363.5,
"c": 404.0,
"v": 178150
},
{
"t": "2024-11-30",
"o": 381.0,
"h": 409.0,
"l": 374.5,
"c": 381.0,
"v": 155015
},
{
"t": "2024-12-31",
"o": 386.0,
"h": 438.0,
"l": 386.0,
"c": 430.5,
"v": 146441
},
{
"t": "2025-01-31",
"o": 430.5,
"h": 446.0,
"l": 398.5,
"c": 437.5,
"v": 125435
},
{
"t": "2025-02-28",
"o": 400.0,
"h": 418.5,
"l": 386.0,
"c": 402.0,
"v": 178127
},
{
"t": "2025-03-31",
"o": 397.0,
"h": 406.0,
"l": 360.0,
"c": 360.0,
"v": 206166
},
{
"t": "2025-04-30",
"o": 365.0,
"h": 373.5,
"l": 275.0,
"c": 333.5,
"v": 184658
},
{
"t": "2025-05-31",
"o": 339.5,
"h": 383.5,
"l": 337.0,
"c": 374.0,
"v": 148813
},
{
"t": "2025-06-30",
"o": 381.0,
"h": 428.5,
"l": 366.0,
"c": 413.0,
"v": 178387
},
{
"t": "2025-07-31",
"o": 417.0,
"h": 582.0,
"l": 417.0,
"c": 567.0,
"v": 282600
},
{
"t": "2025-08-31",
"o": 558.0,
"h": 730.0,
"l": 556.0,
"c": 711.0,
"v": 322076
},
{
"t": "2025-09-30",
"o": 706.0,
"h": 917.0,
"l": 675.0,
"c": 854.0,
"v": 350445
},
{
"t": "2025-10-31",
"o": 870.0,
"h": 1085.0,
"l": 860.0,
"c": 995.0,
"v": 294169
},
{
"t": "2025-11-30",
"o": 992.0,
"h": 1010.0,
"l": 889.0,
"c": 932.0,
"v": 271510
},
{
"t": "2025-12-31",
"o": 936.0,
"h": 1005.0,
"l": 886.0,
"c": 963.0,
"v": 212432
},
{
"t": "2026-01-31",
"o": 970.0,
"h": 1315.0,
"l": 969.0,
"c": 1220.0,
"v": 286187
},
{
"t": "2026-02-28",
"o": 1185.0,
"h": 1480.0,
"l": 1115.0,
"c": 1430.0,
"v": 160514
},
{
"t": "2026-03-31",
"o": 1355.0,
"h": 1565.0,
"l": 1195.0,
"c": 1380.0,
"v": 300494
},
{
"t": "2026-04-30",
"o": 1465.0,
"h": 2280.0,
"l": 1420.0,
"c": 2165.0,
"v": 251775
},
{
"t": "2026-05-31",
"o": 2250.0,
"h": 2585.0,
"l": 1880.0,
"c": 2445.0,
"v": 240290
},
{
"t": "2026-06-30",
"o": 2450.0,
"h": 2520.0,
"l": 1790.0,
"c": 1950.0,
"v": 301863
},
{
"t": "2026-07-31",
"o": 2020.0,
"h": 2135.0,
"l": 1425.0,
"c": 1640.0,
"v": 273025
},
{
"t": "2026-08-31",
"o": 1610.0,
"h": 2005.0,
"l": 1520.0,
"c": 1840.0,
"v": 254571
},
{
"t": "2026-09-30",
"o": 1845.0,
"h": 1965.0,
"l": 1560.0,
"c": 1890.0,
"v": 241639
},
{
"t": "2026-10-31",
"o": 1925.0,
"h": 1935.0,
"l": 1860.0,
"c": 1905.0,
"v": 6120
}
]
},
"indicators": {
"ma": {
"ma5": 1888.0,
"ma20": 1784.75,
"ma60": 1775.67,
"ma120": 1945.25,
"ma240": 1536.0
},
"ma_alignment": "多頭排列",
"above_ma": {
"ma5": true,
"ma20": true,
"ma60": true,
"ma120": false,
"ma240": true
},
"macd": {
"dif": 31.03,
"dea": 11.57,
"hist": 38.92,
"cross": null,
"divergence": null
},
"rsi6": 65.7,
"rsi14": 58.9,
"rsi_divergence": null,
"kd": {
"k": 75.9,
"d": 72.4,
"cross": null
},
"psy12": 66.7,
"boll": {
"upper": 1982.62,
"mid": 1784.75,
"lower": 1586.88,
"pctb": 80.4
},
"vol_ratio_20d": 0.51,
"range_52w": {
"high": 2585.0,
"low": 886.0,
"from_high_pct": -26.31
},
"readings": [
{
"name": "MACD",
"label": "多方",
"tone": "bull"
},
{
"name": "RSI(6)",
"label": "66",
"tone": "neutral"
},
{
"name": "KD",
"label": "K 76",
"tone": "neutral"
},
{
"name": "PSY",
"label": "67",
"tone": "neutral"
},
{
"name": "布林",
"label": "通道內",
"tone": "neutral"
},
{
"name": "均線",
"label": "多頭排列",
"tone": "bull"
}
]
},
"chips": {
"days": 120,
"profit_ratio_pct": 51.56,
"avg_cost": 1945.1,
"support": 1787.5,
"resistance": 1932.5,
"value_area": [
1642.5,
2222.5
],
"profile": [
{
"p": 1439.5,
"v": 0.25
},
{
"p": 1468.5,
"v": 0.5
},
{
"p": 1497.5,
"v": 0.5
},
{
"p": 1526.5,
"v": 0.73
},
{
"p": 1555.5,
"v": 1.17
},
{
"p": 1584.5,
"v": 2.61
},
{
"p": 1613.5,
"v": 2.54
},
{
"p": 1642.5,
"v": 3.21
},
{
"p": 1671.5,
"v": 3.03
},
{
"p": 1700.5,
"v": 2.99
},
{
"p": 1729.5,
"v": 4.08
},
{
"p": 1758.5,
"v": 4.1
},
{
"p": 1787.5,
"v": 5.47
},
{
"p": 1816.5,
"v": 5.4
},
{
"p": 1845.5,
"v": 4.62
},
{
"p": 1874.5,
"v": 5.33
},
{
"p": 1903.5,
"v": 5.02
},
{
"p": 1932.5,
"v": 4.72
},
{
"p": 1961.5,
"v": 4.04
},
{
"p": 1990.5,
"v": 3.78
},
{
"p": 2019.5,
"v": 3.49
},
{
"p": 2048.5,
"v": 2.83
},
{
"p": 2077.5,
"v": 2.04
},
{
"p": 2106.5,
"v": 1.46
},
{
"p": 2135.5,
"v": 2.27
},
{
"p": 2164.5,
"v": 3.36
},
{
"p": 2193.5,
"v": 3.67
},
{
"p": 2222.5,
"v": 3.06
},
{
"p": 2251.5,
"v": 2.62
},
{
"p": 2280.5,
"v": 2.02
},
{
"p": 2309.5,
"v": 1.14
},
{
"p": 2338.5,
"v": 1.02
},
{
"p": 2367.5,
"v": 1.15
},
{
"p": 2396.5,
"v": 1.32
},
{
"p": 2425.5,
"v": 1.0
},
{
"p": 2454.5,
"v": 1.25
},
{
"p": 2483.5,
"v": 0.87
},
{
"p": 2512.5,
"v": 0.87
},
{
"p": 2541.5,
"v": 0.23
},
{
"p": 2570.5,
"v": 0.23
}
],
"close": 1905.0
},
"flows": {
"unit": "張",
"daily": [
{
"t": "09-02",
"foreign": -7030,
"trust": -1031,
"dealer": -325,
"total": -8386
},
{
"t": "09-03",
"foreign": 2108,
"trust": 138,
"dealer": 203,
"total": 2449
},
{
"t": "09-04",
"foreign": 1407,
"trust": 265,
"dealer": 123,
"total": 1795
},
{
"t": "09-07",
"foreign": 187,
"trust": -10,
"dealer": 48,
"total": 225
},
{
"t": "09-08",
"foreign": -739,
"trust": -515,
"dealer": -27,
"total": -1281
},
{
"t": "09-09",
"foreign": 898,
"trust": -432,
"dealer": -30,
"total": 436
},
{
"t": "09-10",
"foreign": -8708,
"trust": -1663,
"dealer": -933,
"total": -11304
},
{
"t": "09-11",
"foreign": -3573,
"trust": -535,
"dealer": 303,
"total": -3805
},
{
"t": "09-14",
"foreign": 308,
"trust": -79,
"dealer": 120,
"total": 349
},
{
"t": "09-15",
"foreign": 1847,
"trust": -964,
"dealer": 248,
"total": 1131
},
{
"t": "09-16",
"foreign": -844,
"trust": 552,
"dealer": -274,
"total": -566
},
{
"t": "09-17",
"foreign": -663,
"trust": 253,
"dealer": 254,
"total": -156
},
{
"t": "09-18",
"foreign": 2830,
"trust": -20,
"dealer": 340,
"total": 3150
},
{
"t": "09-21",
"foreign": 2274,
"trust": 3393,
"dealer": 900,
"total": 6567
},
{
"t": "09-22",
"foreign": -1323,
"trust": 1642,
"dealer": -8,
"total": 311
},
{
"t": "09-23",
"foreign": -139,
"trust": 211,
"dealer": 63,
"total": 135
},
{
"t": "09-24",
"foreign": -327,
"trust": 420,
"dealer": 141,
"total": 234
},
{
"t": "09-29",
"foreign": -2790,
"trust": 380,
"dealer": -4,
"total": -2414
},
{
"t": "09-30",
"foreign": 265,
"trust": 502,
"dealer": 198,
"total": 965
},
{
"t": "10-01",
"foreign": -726,
"trust": 117,
"dealer": -20,
"total": -629
}
],
"weekly": [
{
"t": "07-17",
"foreign": -7529,
"trust": 1250,
"dealer": 398,
"total": -5881
},
{
"t": "07-24",
"foreign": -4027,
"trust": 3241,
"dealer": 744,
"total": -42
},
{
"t": "07-31",
"foreign": -12711,
"trust": 1528,
"dealer": 1442,
"total": -9741
},
{
"t": "08-07",
"foreign": -1259,
"trust": -1310,
"dealer": -74,
"total": -2643
},
{
"t": "08-14",
"foreign": -4017,
"trust": 2015,
"dealer": 121,
"total": -1881
},
{
"t": "08-21",
"foreign": -2016,
"trust": -1856,
"dealer": -233,
"total": -4105
},
{
"t": "08-28",
"foreign": 251,
"trust": -3328,
"dealer": 692,
"total": -2385
},
{
"t": "09-04",
"foreign": -3742,
"trust": -593,
"dealer": 133,
"total": -4202
},
{
"t": "09-11",
"foreign": -11935,
"trust": -3155,
"dealer": -639,
"total": -15729
},
{
"t": "09-18",
"foreign": 3478,
"trust": -258,
"dealer": 688,
"total": 3908
},
{
"t": "09-25",
"foreign": 485,
"trust": 5666,
"dealer": 1096,
"total": 7247
},
{
"t": "10-02",
"foreign": -3251,
"trust": 999,
"dealer": 174,
"total": -2078
}
],
"monthly": [
{
"t": "2026-05",
"foreign": 258,
"trust": -26,
"dealer": -1350,
"total": -1118
},
{
"t": "2026-06",
"foreign": -20107,
"trust": -11676,
"dealer": -2078,
"total": -33861
},
{
"t": "2026-07",
"foreign": -30020,
"trust": 5654,
"dealer": 2751,
"total": -21615
},
{
"t": "2026-08",
"foreign": -6769,
"trust": -4639,
"dealer": 494,
"total": -10914
},
{
"t": "2026-09",
"foreign": -14511,
"trust": 2702,
"dealer": 1484,
"total": -10325
},
{
"t": "2026-10",
"foreign": -726,
"trust": 117,
"dealer": -20,
"total": -629
}
],
"sum_60d": {
"foreign": -49403,
"trust": 4379,
"dealer": 4666,
"total": -40358
}
},
"short": {
"date": "2026-10-01",
"unit": "張",
"margin_short": 135000,
"sbl_short": 5729,
"sbl_chg_20d_pct": -10.13,
"history": [
{
"t": "2026-07-07",
"sbl": 9386,
"margin": 27000
},
{
"t": "2026-07-08",
"sbl": 9494,
"margin": 15000
},
{
"t": "2026-07-09",
"sbl": 8990,
"margin": 12000
},
{
"t": "2026-07-13",
"sbl": 7406,
"margin": 13000
},
{
"t": "2026-07-14",
"sbl": 7488,
"margin": 13000
},
{
"t": "2026-07-15",
"sbl": 7717,
"margin": 21000
},
{
"t": "2026-07-16",
"sbl": 7629,
"margin": 15000
},
{
"t": "2026-07-17",
"sbl": 7943,
"margin": 20000
},
{
"t": "2026-07-20",
"sbl": 7984,
"margin": 30000
},
{
"t": "2026-07-21",
"sbl": 7981,
"margin": 33000
},
{
"t": "2026-07-22",
"sbl": 8404,
"margin": 46000
},
{
"t": "2026-07-23",
"sbl": 8417,
"margin": 47000
},
{
"t": "2026-07-24",
"sbl": 8641,
"margin": 45000
},
{
"t": "2026-07-27",
"sbl": 8508,
"margin": 25000
},
{
"t": "2026-07-28",
"sbl": 8413,
"margin": 59000
},
{
"t": "2026-07-29",
"sbl": 8331,
"margin": 17000
},
{
"t": "2026-07-30",
"sbl": 8531,
"margin": 35000
},
{
"t": "2026-07-31",
"sbl": 9363,
"margin": 46000
},
{
"t": "2026-08-03",
"sbl": 10000,
"margin": 31000
},
{
"t": "2026-08-04",
"sbl": 9392,
"margin": 34000
},
{
"t": "2026-08-05",
"sbl": 9433,
"margin": 27000
},
{
"t": "2026-08-06",
"sbl": 9549,
"margin": 31000
},
{
"t": "2026-08-07",
"sbl": 9524,
"margin": 28000
},
{
"t": "2026-08-10",
"sbl": 9245,
"margin": 51000
},
{
"t": "2026-08-11",
"sbl": 9340,
"margin": 47000
},
{
"t": "2026-08-12",
"sbl": 7579,
"margin": 44000
},
{
"t": "2026-08-13",
"sbl": 7773,
"margin": 59000
},
{
"t": "2026-08-14",
"sbl": 7709,
"margin": 63000
},
{
"t": "2026-08-17",
"sbl": 8375,
"margin": 56000
},
{
"t": "2026-08-18",
"sbl": 7946,
"margin": 57000
},
{
"t": "2026-08-19",
"sbl": 7780,
"margin": 40000
},
{
"t": "2026-08-20",
"sbl": 7891,
"margin": 43000
},
{
"t": "2026-08-21",
"sbl": 7847,
"margin": 37000
},
{
"t": "2026-08-24",
"sbl": 7748,
"margin": 35000
},
{
"t": "2026-08-25",
"sbl": 6371,
"margin": 35000
},
{
"t": "2026-08-26",
"sbl": 6672,
"margin": 31000
},
{
"t": "2026-08-27",
"sbl": 6717,
"margin": 31000
},
{
"t": "2026-08-28",
"sbl": 6822,
"margin": 36000
},
{
"t": "2026-08-31",
"sbl": 6348,
"margin": 36000
},
{
"t": "2026-09-01",
"sbl": 6375,
"margin": 35000
},
{
"t": "2026-09-02",
"sbl": 6894,
"margin": 39000
},
{
"t": "2026-09-03",
"sbl": 6924,
"margin": 40000
},
{
"t": "2026-09-04",
"sbl": 6760,
"margin": 34000
},
{
"t": "2026-09-07",
"sbl": 6753,
"margin": 35000
},
{
"t": "2026-09-08",
"sbl": 6656,
"margin": 34000
},
{
"t": "2026-09-09",
"sbl": 6615,
"margin": 38000
},
{
"t": "2026-09-10",
"sbl": 7424,
"margin": 34000
},
{
"t": "2026-09-11",
"sbl": 7870,
"margin": 23000
},
{
"t": "2026-09-14",
"sbl": 8009,
"margin": 27000
},
{
"t": "2026-09-15",
"sbl": 7742,
"margin": 40000
},
{
"t": "2026-09-16",
"sbl": 7754,
"margin": 51000
},
{
"t": "2026-09-17",
"sbl": 7914,
"margin": 58000
},
{
"t": "2026-09-18",
"sbl": 7681,
"margin": 71000
},
{
"t": "2026-09-21",
"sbl": 7769,
"margin": 121000
},
{
"t": "2026-09-22",
"sbl": 7777,
"margin": 124000
},
{
"t": "2026-09-23",
"sbl": 6036,
"margin": 123000
},
{
"t": "2026-09-24",
"sbl": 6014,
"margin": 127000
},
{
"t": "2026-09-29",
"sbl": 6237,
"margin": 104000
},
{
"t": "2026-09-30",
"sbl": 5879,
"margin": 119000
},
{
"t": "2026-10-01",
"sbl": 5729,
"margin": 135000
}
]
},
"valuation": {
"date": "2026-10-01",
"per": 60.63,
"pbr": 16.85,
"dividend_yield": 0.61,
"per_percentile_5y": 90.4,
"per_range_5y": [
20.4,
26.4,
93.6
]
},
"adr": {},
"profile": {
"companyName": "台達電子工業股份有限公司",
"industryType": "電子零組件業",
"stockType": "上市",
"description": "電源供應系統、無刷直流風扇、散熱系統、微型化關鍵零組件、。電動車電源相關系統、工業自動化、視訊顯示、資訊、網路通訊。消費性電子、可再生能源應用、智慧樓宇管理與控制解決方案等。",
"president": "鄭平",
"generalManager": "張訓海",
"listingDateS": "1988/12/19",
"startAtS": "1975/08/20"
},
"quote": {
"date": "2026-10-01",
"open": 1925.0,
"high": 1935.0,
"low": 1860.0,
"close": 1905.0,
"prev_close": 1890.0,
"change": 15.0,
"change_pct": 0.79,
"volume_lots": 6120,
"turnover_100m": 115.87,
"avg_price": 1893.34,
"amplitude_pct": 3.97,
"limit_up": 2075.0,
"limit_down": 1705.0,
"high_52w": 2585.0,
"low_52w": 886.0,
"vol_avg_60d_lots": 12254,
"vol_vs_60d_pct": 49.9,
"eps_quarter": 9.68,
"eps_quarter_date": "2026-06-30",
"eps_ttm": 31.42,
"gross_margin_pct": 35.64,
"operating_margin_pct": 16.68,
"net_margin_pct": 13.72,
"shares_10k": 259754.33,
"market_cap_100m": 49483.0,
"turnover_rate_pct": 0.236,
"bvps": 113.07,
"pbr": 16.85,
"per": 60.63,
"dividend_yield": 0.61,
"annual_dividend": 11.62,
"inner_volume": 2900,
"outer_volume": 2483,
"fugle_volume": 5658,
"transactions": 1939,
"book_bids": [
{
"price": 1905,
"size": 63
},
{
"price": 1900,
"size": 125
},
{
"price": 1895,
"size": 99
},
{
"price": 1890,
"size": 215
},
{
"price": 1885,
"size": 95
}
],
"book_asks": [
{
"price": 1910,
"size": 106
},
{
"price": 1915,
"size": 100
},
{
"price": 1920,
"size": 146
},
{
"price": 1925,
"size": 101
},
{
"price": 1930,
"size": 191
}
],
"price_volumes": [
{
"price": 1935,
"volume": 7,
"at_bid": 0,
"at_ask": 7
},
{
"price": 1930,
"volume": 92,
"at_bid": 30,
"at_ask": 62
},
{
"price": 1925,
"volume": 381,
"at_bid": 54,
"at_ask": 52
},
{
"price": 1920,
"volume": 92,
"at_bid": 63,
"at_ask": 29
},
{
"price": 1915,
"volume": 64,
"at_bid": 42,
"at_ask": 22
},
{
"price": 1910,
"volume": 79,
"at_bid": 30,
"at_ask": 49
},
{
"price": 1905,
"volume": 817,
"at_bid": 559,
"at_ask": 258
},
{
"price": 1900,
"volume": 667,
"at_bid": 332,
"at_ask": 335
},
{
"price": 1895,
"volume": 648,
"at_bid": 173,
"at_ask": 475
},
{
"price": 1890,
"volume": 736,
"at_bid": 338,
"at_ask": 398
},
{
"price": 1885,
"volume": 618,
"at_bid": 324,
"at_ask": 294
},
{
"price": 1880,
"volume": 594,
"at_bid": 311,
"at_ask": 283
},
{
"price": 1875,
"volume": 568,
"at_bid": 377,
"at_ask": 191
},
{
"price": 1870,
"volume": 215,
"at_bid": 191,
"at_ask": 24
},
{
"price": 1865,
"volume": 75,
"at_bid": 71,
"at_ask": 4
},
{
"price": 1860,
"volume": 5,
"at_bid": 5,
"at_ask": 0
}
],
"outer_ratio_pct": 46.1,
"orderflow": {
"pattern": "up_weak_ask",
"title": "價漲但外盤弱（外盤比 46.1%）",
"tone": "bull",
"points": [
"被動掛單承接：外盤比低於 50% 而股價收漲，盤中買盤多以限價委買在下方等待，而非主動市價追價；賣方雖主動殺價成交（內盤大），但沒有引發買方撤單，下方承接的流動性充足。",
"漲幅主要來自開盤與收盤的集合競價，盤中連續交易屬拉鋸整理。漲跌拆解：開盤跳空 +1.85%、盤中連續交易 -1.30%、收盤集合競價 +0.26%。",
"籌碼面：外資 -726 張、三大法人合計 -629 張，法人賣超，需提防「拉開盤、拉尾盤，掩護盤中逢高調節出貨」的走勢。",
"注意：交叉驗證結果與上方的內外盤判讀方向不同，以交叉驗證為準。"
],
"breakdown": {
"gap_pct": 1.85,
"continuous_pct": -1.3,
"auction_pct": 0.26
},
"checks": [
{
"name": "VWAP 均價",
"reading": "收盤 1,905.0 vs 均價 1,893.3（+0.62%）",
"signal": 1,
"why": "收在均價之上，當日進場者多數獲利，多方守住平均成本"
},
{
"name": "五檔委買委賣",
"reading": "委買 597 / 委賣 644 張（0.93 倍，收盤快照）",
"signal": 0,
"why": "委買委賣大致平衡"
},
{
"name": "分價量表",
"reading": "成交最密集價位 1,905.0（817 張；內 559／外 258）",
"signal": 1,
"why": "賣方在 1,905.0 主動賣出 559 張（外盤僅 258），價格仍守在此價位之上：被動買單在密集區承接，支撐有效"
},
{
"name": "平均每筆張數",
"reading": "2.9 張／筆（1,939 筆）",
"signal": 0,
"why": "免費資料只有全日總筆數，無法分辨大單是買是賣，僅供參考"
},
{
"name": "OBV 價量",
"reading": "20 日股價 +2.1%，OBV 上升",
"signal": 1,
"why": "價格與 OBV 同向，量能確認趨勢"
},
{
"name": "CDP／關卡",
"reading": "收盤位於 CDP 之上（CDP 1,895.0、NH 1,920.0、NL 1,860.0）",
"signal": 1,
"why": "關卡之上且未跌破開盤區間，突破較可信；外盤偏弱卻守住關卡，是被動買單在關卡附近承接"
},
{
"name": "盤後三大法人",
"reading": "外資 -726、投信 +117、自營 -20（合計 -629 張）",
"signal": -1,
"why": "法人賣超：盤中拉抬可能是掩護出貨"
},
{
"name": "大單明細／券商分點",
"reading": "—",
"signal": null,
"why": "需逐筆或分點資料（FinMind Sponsor），免費來源無法提供"
}
],
"verdict": "交叉驗證 4 項支持多方、1 項支持空方：偏向「主力吸籌／低接」",
"verdict_tone": "bull",
"caveat": "內外盤只反映誰主動成交；五檔只有收盤快照、看不到盤中撤單；大單明細與券商分點需付費資料。以上為推論，建議搭配後續幾日確認。"
}
},
"compare": {
"institutional": {
"date": "2026-10-01",
"unit": "張",
"rows": [
{
"key": "foreign",
"label": "外資",
"today": -726,
"yesterday": 265,
"dod": -991,
"mtd": -726,
"prev_mtd": -499,
"mom": -227,
"prev_ytd_same": 1306,
"yoy": -2032
},
{
"key": "trust",
"label": "投信",
"today": 117,
"yesterday": 502,
"dod": -385,
"mtd": 117,
"prev_mtd": 195,
"mom": -78,
"prev_ytd_same": 209,
"yoy": -92
},
{
"key": "dealer",
"label": "自營商",
"today": -20,
"yesterday": 198,
"dod": -218,
"mtd": -20,
"prev_mtd": 144,
"mom": -164,
"prev_ytd_same": 178,
"yoy": -198
},
{
"key": "total",
"label": "三大法人合計",
"today": -629,
"yesterday": 965,
"dod": -1594,
"mtd": -629,
"prev_mtd": -160,
"mom": -469,
"prev_ytd_same": 1693,
"yoy": -2322
}
],
"mtd_range": "10/01–10/01",
"prev_range": "09/01–09/01",
"py_range": "2025/10/01–10/01",
"note": "MoM＝本月至今 vs 上月同期；YoY＝本月至今 vs 去年同月同期"
},
"margin": {
"date": "2026-10-01",
"rows": [
{
"label": "融資餘額",
"unit": "張",
"value": 10330.0,
"dod": {
"value": 10330.0,
"prev": 10520.0,
"diff": -190.0,
"pct": -1.81
},
"mom": {
"value": 10330.0,
"prev": 8613.0,
"diff": 1717.0,
"pct": 19.93
},
"yoy": {
"value": 10330.0,
"prev": 4994.0,
"diff": 5336.0,
"pct": 106.85
}
},
{
"label": "融券餘額",
"unit": "張",
"value": 135.0,
"dod": {
"value": 135.0,
"prev": 119.0,
"diff": 16.0,
"pct": 13.45
},
"mom": {
"value": 135.0,
"prev": 35.0,
"diff": 100.0,
"pct": 285.71
},
"yoy": {
"value": 135.0,
"prev": 935.0,
"diff": -800.0,
"pct": -85.56
}
},
{
"label": "券資比(%)",
"unit": "%",
"value": 1.31,
"dod": {
"value": 1.31,
"prev": 1.13,
"diff": 0.18,
"pct": 15.93
},
"mom": {
"value": 1.31,
"prev": 0.41,
"diff": 0.9,
"pct": 219.51
},
"yoy": {
"value": 1.31,
"prev": 18.72,
"diff": -17.41,
"pct": -93.0
}
}
],
"note": "較昨日／約 1 個月前（20 交易日）／約 1 年前（240 交易日）"
},
"pulse": {
"label": "破底停損 / 融資斷頭潮（恐慌整理）",
"stance": "偏空",
"tone": "bear",
"state": "法人賣出，融資微幅停損退場",
"key": "外資由買轉賣超 -726 張，帶動三大法人合計淨賣超 -629 張（較昨日 -1,594 張）；融資減少 190 張（-1.8%）。法人賣壓持續，融資停損退場。",
"watch": "券資比 1.31%，軋空動能有限。後續觀察重點：靜待融資減幅擴大與法人賣超收斂，以尋找落底點。",
"bullets": [
"籌碼狀態：法人賣出，融資微幅停損退場",
"關鍵解讀：外資由買轉賣超 -726 張，帶動三大法人合計淨賣超 -629 張（較昨日 -1,594 張）；融資減少 190 張（-1.8%）。法人賣壓持續，融資停損退場。",
"後續觀察：券資比 1.31%，軋空動能有限。後續觀察重點：靜待融資減幅擴大與法人賣超收斂，以尋找落底點。"
],
"headline": "今日籌碼快評：【破底停損 / 融資斷頭潮（恐慌整理）】"
}
},
"cnyes_news": [
{
"date": "10-01 17:00",
"title": "指數創高全是假象？下跌家數竟高達2倍！看懂資金極度集中背後的換股保命符",
"summary": "台股收漲413.36點至48353.49點、創收盤新高，台積電收2510元成主要推升力道。 盤面漲少跌多，上漲428家、下跌560家，利多後易開高走低，資金過度集中風險升高。 先進製程供應鏈續受關注，帆宣強勢；台達電、欣興、景碩、南電受Ru",
"link": "https://news.cnyes.com/news/id/6619641",
"source": "鉅亨網"
},
{
"date": "09-29 15:00",
"title": "NVIDIA開始定義AI Factory怎麼蓋！DSX供應鏈浮現，台達電(2308)從中壓一路做到800V與液冷",
"summary": "",
"link": "https://news.cnyes.com/news/id/6617763",
"source": "鉅亨網"
},
{
"date": "09-29 14:41",
"title": "〈台股盤後〉節後補跌392點 油價、美債殖利率雙擊痛失4萬8及5日線",
"summary": "台股29日連假後補跌，終場跌392.64點或0.82%，收47,631.96點，失守4萬8千點與5日線，成交量7,850.39億元。 台積電收平盤2,475元；聯發科重跌7.1%，台達電跌3.93%，電子權值股承壓。 油價上揚帶動塑化股走強",
"link": "https://news.cnyes.com/news/id/6617697",
"source": "鉅亨網"
}
],
"news": [
{
"date": "2026-10-01 06:43",
"title": "焦點股》台達電：輝達激勵權值股 觸及1800元大關 - 自由時報",
"source": "自由時報",
"link": "https://stock.ltn.com.tw/article/kyfvyxu8zdpa"
},
{
"date": "2026-10-01 05:52",
"title": "目標價衝破3千！大和看好台達電 理由全說了 - Yahoo股市",
"source": "Yahoo股市",
"link": "https://tw.stock.yahoo.com/news/%E7%9B%AE%E6%A8%99%E5%83%B9%E8%A1%9D%E7%A0%B43%E5%8D%83-%E5%A4%A7%E5%92%8C%E7%9C%8B%E5%A5%BD%E5%8F%B0%E9%81%94%E9%9B%BB-%E7%90%86%E7%94%B1%E5%85%A8%E8%AA%AA%E4%BA%86-052200602.html"
},
{
"date": "2026-10-01 04:36",
"title": "2308 台達電- 股價未突破3000以上 - 股市爆料同學會 - CMoney",
"source": "CMoney",
"link": "https://www.cmoney.tw/forum/article/185048693"
},
{
"date": "2026-10-01 02:31",
"title": "台達電「先苦後甜」？今年EPS遭下修、目標價反升法人揭第4季3大翻身動能- 上市櫃 - wantrich.chinatimes.com",
"source": "wantrich.chinatimes.com",
"link": "https://wantrich.chinatimes.com/news/20261001900208-420101"
},
{
"date": "2026-10-01 02:28",
"title": "台達電「先苦後甜」？今年EPS遭下修、目標價反升法人揭第4季3大翻身動能- 上市櫃 - 旺得富理財網",
"source": "旺得富理財網",
"link": "https://wantrich.chinatimes.com/news/20261001900208-420101"
},
{
"date": "2026-10-01 01:28",
"title": "台達電強噴2%！台積電漲15元衝2495元 台股開高漲241點再闖48100點大關 - Yahoo股市",
"source": "Yahoo股市",
"link": "https://tw.stock.yahoo.com/news/%E5%8F%B0%E9%81%94%E9%9B%BB%E5%BC%B7%E5%99%B42-%E5%8F%B0%E7%A9%8D%E9%9B%BB%E6%BC%B215%E5%85%83%E8%A1%9D2495%E5%85%83-%E5%8F%B0%E8%82%A1%E9%96%8B%E9%AB%98%E6%BC%B2241%E9%BB%9E%E5%86%8D%E9%97%9648100%E9%BB%9E%E5%A4%A7%E9%97%9C-011400429.html"
},
{
"date": "2026-09-30 19:00",
"title": "台達電營運規模增- 日報 - 工商時報",
"source": "工商時報",
"link": "https://www.ctee.com.tw/news/20261001700315-439901"
},
{
"date": "2026-09-30 15:30",
"title": "台達電 挑逾120天 - 經濟日報",
"source": "經濟日報",
"link": "https://money.udn.com/money/story/5739/9786687"
}
],
"intraday": {
"date": "2026-10-01",
"source": "Yahoo Finance 5 分 K（13:25–13:30 集合競價以日線收盤補算）",
"close": 1905.0,
"vwap": 1888.35,
"poc": 1886.25,
"prev_poc": 1915.0,
"open30": {
"gap_pct": 1.85,
"chg_pct": -1.56,
"vwap": 1900.1,
"close": 1895.0,
"high": 1935.0,
"low": 1890.0,
"volume_share_pct": 13.9,
"day_close_vs_vwap_pct": 0.26,
"tone": "neutral",
"label": "開盤多空拉鋸",
"reads": [
"跳空開高 +1.85%",
"前 30 分鐘 -1.56%",
"量占盤中 14%（近 10 日平均 24%）",
"收盤守住開盤 VWAP 1,900.1（+0.26%）",
"開盤價高於前一日成本集中區 1,915"
]
},
"tail30": {
"chg_pct": 0.26,
"continuous_chg_pct": 0.0,
"volume_share_pct": 12.9,
"auction": {
"price_chg_pct": 0.26
},
"tone": "neutral",
"label": "尾盤平穩",
"reads": [
"13:00–13:25 +0.00%",
"收盤集合競價 +0.26%",
"13:00 後量占盤中 13%（近 10 日平均 11%）",
"殺低後反彈：收盤反彈了日內區間的 60%（過 50.0%）"
]
},
"fib": {
"mode": "rebound",
"label": "殺低後反彈",
"high": 1935.0,
"low": 1860.0,
"ratio_pct": 60.0,
"level": "50.0%",
"levels": {
"23.6": 1877.7,
"38.2": 1888.65,
"50.0": 1897.5,
"61.8": 1906.35,
"78.6": 1918.95
}
},
"avwap": [
{
"anchor": "60 日低點",
"since": "2026-07-29",
"vwap": 1747.18,
"close_vs_pct": 9.03
},
{
"anchor": "60 日高點",
"since": "2026-08-17",
"vwap": 1784.88,
"close_vs_pct": 6.73
},
{
"anchor": "60 日起點",
"since": "2026-07-08",
"vwap": 1753.54,
"close_vs_pct": 8.64
}
],
"avwap_above": 3,
"bars": [
{
"t": 1790845200,
"o": 1925.0,
"h": 1935.0,
"l": 1900.0,
"c": 1905.0,
"v": 0
},
{
"t": 1790845500,
"o": 1900.0,
"h": 1910.0,
"l": 1895.0,
"c": 1905.0,
"v": 142
},
{
"t": 1790845800,
"o": 1905.0,
"h": 1905.0,
"l": 1895.0,
"c": 1900.0,
"v": 170
},
{
"t": 1790846100,
"o": 1900.0,
"h": 1905.0,
"l": 1895.0,
"c": 1905.0,
"v": 111
},
{
"t": 1790846400,
"o": 1900.0,
"h": 1910.0,
"l": 1895.0,
"c": 1900.0,
"v": 108
},
{
"t": 1790846700,
"o": 1900.0,
"h": 1900.0,
"l": 1890.0,
"c": 1895.0,
"v": 154
},
{
"t": 1790847000,
"o": 1890.0,
"h": 1895.0,
"l": 1885.0,
"c": 1895.0,
"v": 179
},
{
"t": 1790847300,
"o": 1895.0,
"h": 1900.0,
"l": 1885.0,
"c": 1885.0,
"v": 146
},
{
"t": 1790847600,
"o": 1890.0,
"h": 1895.0,
"l": 1885.0,
"c": 1890.0,
"v": 55
},
{
"t": 1790847900,
"o": 1890.0,
"h": 1895.0,
"l": 1890.0,
"c": 1895.0,
"v": 25
},
{
"t": 1790848200,
"o": 1895.0,
"h": 1895.0,
"l": 1885.0,
"c": 1895.0,
"v": 54
},
{
"t": 1790848500,
"o": 1895.0,
"h": 1895.0,
"l": 1890.0,
"c": 1895.0,
"v": 41
},
{
"t": 1790848800,
"o": 1895.0,
"h": 1895.0,
"l": 1890.0,
"c": 1895.0,
"v": 34
},
{
"t": 1790849100,
"o": 1900.0,
"h": 1900.0,
"l": 1890.0,
"c": 1890.0,
"v": 50
},
{
"t": 1790849400,
"o": 1890.0,
"h": 1895.0,
"l": 1880.0,
"c": 1885.0,
"v": 137
},
{
"t": 1790849700,
"o": 1885.0,
"h": 1885.0,
"l": 1880.0,
"c": 1885.0,
"v": 54
},
{
"t": 1790850000,
"o": 1885.0,
"h": 1885.0,
"l": 1880.0,
"c": 1885.0,
"v": 49
},
{
"t": 1790850300,
"o": 1885.0,
"h": 1885.0,
"l": 1880.0,
"c": 1885.0,
"v": 28
},
{
"t": 1790850600,
"o": 1885.0,
"h": 1885.0,
"l": 1875.0,
"c": 1875.0,
"v": 186
},
{
"t": 1790850900,
"o": 1875.0,
"h": 1885.0,
"l": 1870.0,
"c": 1885.0,
"v": 89
},
{
"t": 1790851200,
"o": 1885.0,
"h": 1885.0,
"l": 1885.0,
"c": 1885.0,
"v": 60
},
{
"t": 1790851500,
"o": 1885.0,
"h": 1885.0,
"l": 1880.0,
"c": 1880.0,
"v": 17
},
{
"t": 1790851800,
"o": 1880.0,
"h": 1885.0,
"l": 1875.0,
"c": 1880.0,
"v": 76
},
{
"t": 1790852100,
"o": 1880.0,
"h": 1880.0,
"l": 1875.0,
"c": 1880.0,
"v": 113
},
{
"t": 1790852400,
"o": 1880.0,
"h": 1885.0,
"l": 1875.0,
"c": 1880.0,
"v": 77
},
{
"t": 1790852700,
"o": 1880.0,
"h": 1880.0,
"l": 1860.0,
"c": 1865.0,
"v": 322
},
{
"t": 1790853000,
"o": 1865.0,
"h": 1875.0,
"l": 1865.0,
"c": 1875.0,
"v": 48
},
{
"t": 1790853300,
"o": 1880.0,
"h": 1880.0,
"l": 1875.0,
"c": 1875.0,
"v": 49
},
{
"t": 1790853600,
"o": 1875.0,
"h": 1875.0,
"l": 1870.0,
"c": 1875.0,
"v": 38
},
{
"t": 1790853900,
"o": 1875.0,
"h": 1875.0,
"l": 1875.0,
"c": 1875.0,
"v": 25
},
{
"t": 1790854200,
"o": 1875.0,
"h": 1875.0,
"l": 1870.0,
"c": 1870.0,
"v": 15
},
{
"t": 1790854500,
"o": 1875.0,
"h": 1880.0,
"l": 1875.0,
"c": 1875.0,
"v": 68
},
{
"t": 1790854800,
"o": 1875.0,
"h": 1880.0,
"l": 1875.0,
"c": 1875.0,
"v": 71
},
{
"t": 1790855100,
"o": 1880.0,
"h": 1880.0,
"l": 1875.0,
"c": 1880.0,
"v": 21
},
{
"t": 1790855400,
"o": 1875.0,
"h": 1880.0,
"l": 1875.0,
"c": 1880.0,
"v": 21
},
{
"t": 1790855700,
"o": 1880.0,
"h": 1880.0,
"l": 1875.0,
"c": 1880.0,
"v": 19
},
{
"t": 1790856000,
"o": 1880.0,
"h": 1885.0,
"l": 1875.0,
"c": 1875.0,
"v": 265
},
{
"t": 1790856300,
"o": 1875.0,
"h": 1885.0,
"l": 1875.0,
"c": 1885.0,
"v": 52
},
{
"t": 1790856600,
"o": 1885.0,
"h": 1890.0,
"l": 1880.0,
"c": 1890.0,
"v": 119
},
{
"t": 1790856900,
"o": 1890.0,
"h": 1890.0,
"l": 1885.0,
"c": 1885.0,
"v": 276
},
{
"t": 1790857200,
"o": 1885.0,
"h": 1895.0,
"l": 1885.0,
"c": 1890.0,
"v": 334
},
{
"t": 1790857500,
"o": 1890.0,
"h": 1890.0,
"l": 1890.0,
"c": 1890.0,
"v": 19
},
{
"t": 1790857800,
"o": 1890.0,
"h": 1890.0,
"l": 1885.0,
"c": 1890.0,
"v": 18
},
{
"t": 1790858100,
"o": 1890.0,
"h": 1890.0,
"l": 1885.0,
"c": 1890.0,
"v": 56
},
{
"t": 1790858400,
"o": 1890.0,
"h": 1890.0,
"l": 1885.0,
"c": 1890.0,
"v": 88
},
{
"t": 1790858700,
"o": 1890.0,
"h": 1895.0,
"l": 1890.0,
"c": 1895.0,
"v": 91
},
{
"t": 1790859000,
"o": 1895.0,
"h": 1895.0,
"l": 1890.0,
"c": 1895.0,
"v": 43
},
{
"t": 1790859300,
"o": 1890.0,
"h": 1900.0,
"l": 1890.0,
"c": 1900.0,
"v": 102
},
{
"t": 1790859600,
"o": 1900.0,
"h": 1900.0,
"l": 1895.0,
"c": 1900.0,
"v": 82
},
{
"t": 1790859900,
"o": 1900.0,
"h": 1905.0,
"l": 1900.0,
"c": 1905.0,
"v": 140
},
{
"t": 1790860200,
"o": 1905.0,
"h": 1905.0,
"l": 1895.0,
"c": 1905.0,
"v": 125
},
{
"t": 1790860500,
"o": 1905.0,
"h": 1910.0,
"l": 1900.0,
"c": 1910.0,
"v": 125
},
{
"t": 1790860800,
"o": 1910.0,
"h": 1910.0,
"l": 1895.0,
"c": 1900.0,
"v": 165
}
],
"history": [
{
"date": "2026-10-01",
"gap": 1.85,
"open30": -1.56,
"tail30": 0.26,
"auction": 0.26,
"close_vs_open_vwap": 0.26
},
{
"date": "2026-09-30",
"gap": 2.72,
"open30": 1.33,
"tail30": -1.31,
"auction": -1.05,
"close_vs_open_vwap": -0.07
},
{
"date": "2026-09-29",
"gap": -1.57,
"open30": -0.8,
"tail30": 0.0,
"auction": -0.81,
"close_vs_open_vwap": -2.57
},
{
"date": "2026-09-24",
"gap": -1.32,
"open30": 1.6,
"tail30": 0.0,
"auction": -0.26,
"close_vs_open_vwap": 0.1
},
{
"date": "2026-09-23",
"gap": 0.53,
"open30": 0.0,
"tail30": -0.26,
"auction": 0.0,
"close_vs_open_vwap": -0.42
},
{
"date": "2026-09-22",
"gap": 4.8,
"open30": -2.04,
"tail30": -0.78,
"auction": -0.26,
"close_vs_open_vwap": -1.89
},
{
"date": "2026-09-21",
"gap": 0.86,
"open30": 1.43,
"tail30": 0.27,
"auction": 0.0,
"close_vs_open_vwap": 6.25
},
{
"date": "2026-09-18",
"gap": 2.67,
"open30": 0.87,
"tail30": 0.0,
"auction": -0.57,
"close_vs_open_vwap": -0.11
},
{
"date": "2026-09-17",
"gap": 1.17,
"open30": 0.0,
"tail30": -1.17,
"auction": -0.3,
"close_vs_open_vwap": -2.94
},
{
"date": "2026-09-16",
"gap": 0.6,
"open30": 1.79,
"tail30": 0.29,
"auction": 0.29,
"close_vs_open_vwap": 1.5
},
{
"date": "2026-09-15",
"gap": -1.85,
"open30": 7.55,
"tail30": -0.6,
"auction": -0.6,
"close_vs_open_vwap": -1.17
}
]
},
"analysis": {
"overall": "中性",
"score": 1,
"summary": "8 個面向中，3 個偏多（趨勢、動能、內外盤）、2 個偏空（籌碼、估值），整體中性。",
"sections": [
{
"area": "趨勢",
"tone": "bull",
"text": "均線多頭排列，股價站上季線（60MA）；距 52 週高點 -26.3%"
},
{
"area": "動能",
"tone": "bull",
"text": "MACD 柱狀翻正，RSI(6) 66、KD 76，動能偏強但未過熱"
},
{
"area": "籌碼",
"tone": "bear",
"text": "外資 60 日 -49,403 張、近 5 日 -3,717 張；融資 20 日 +19.9%（外資賣、散戶融資接手，籌碼轉弱）；估算獲利盤 52%"
},
{
"area": "放空",
"tone": "neutral",
"text": "借券賣出餘額 5,729 張，20 日 -10.1%，變化不大"
},
{
"area": "基本面",
"tone": "neutral",
"text": "2026-08 營收 YoY +35.0%、累計 +41.1%，低於近 3 月平均，成長放緩"
},
{
"area": "估值",
"tone": "bear",
"text": "本益比 60.6 倍，位於近 5 年 90 百分位（區間 20.4–93.6）"
},
{
"area": "盤中",
"tone": "neutral",
"text": "開盤：開盤多空拉鋸；尾盤：尾盤平穩（2026-10-01）"
},
{
"area": "內外盤",
"tone": "bull",
"text": "價漲但外盤弱（外盤比 46.1%）：注意：交叉驗證結果與上方的內外盤判讀方向不同，以交叉驗證為準。"
}
],
"watch": [
"支撐 1,788（成本密集區）",
"壓力 1,932",
"月線 1,785"
],
"disclaimer": "規則式自動判讀，僅供研究參考，不構成投資建議。"
}
},
"6117": {
"name": "迎廣",
"price": {
"date": "2026-10-01",
"close": 62.3,
"chg_1d_pct": 0.16,
"chg_5d_pct": 0.0,
"chg_20d_pct": -2.81,
"volume_lots": 158,
"volume_vs_20d_avg": 1.06
},
"institutional": {
"date": "2026-10-01",
"unit": "張",
"latest": {
"foreign": 24,
"trust": 0,
"dealer": -52,
"total": -28
},
"foreign_5d": 103,
"foreign_20d": 171,
"total_5d": -33,
"total_20d": -296,
"foreign_streak": 3,
"history": [
{
"date": "2026-09-02",
"foreign": 37,
"trust": 0,
"dealer": -1,
"total": 36
},
{
"date": "2026-09-03",
"foreign": -80,
"trust": 0,
"dealer": -3,
"total": -83
},
{
"date": "2026-09-04",
"foreign": -8,
"trust": 0,
"dealer": -15,
"total": -23
},
{
"date": "2026-09-07",
"foreign": -28,
"trust": 0,
"dealer": 0,
"total": -28
},
{
"date": "2026-09-08",
"foreign": -58,
"trust": 0,
"dealer": -2,
"total": -60
},
{
"date": "2026-09-09",
"foreign": -5,
"trust": 0,
"dealer": -48,
"total": -53
},
{
"date": "2026-09-10",
"foreign": 31,
"trust": 0,
"dealer": -32,
"total": -1
},
{
"date": "2026-09-11",
"foreign": 38,
"trust": 0,
"dealer": -33,
"total": 5
},
{
"date": "2026-09-14",
"foreign": 20,
"trust": 0,
"dealer": -20,
"total": 0
},
{
"date": "2026-09-15",
"foreign": -11,
"trust": 0,
"dealer": -30,
"total": -41
},
{
"date": "2026-09-16",
"foreign": 11,
"trust": 0,
"dealer": -32,
"total": -21
},
{
"date": "2026-09-17",
"foreign": 49,
"trust": 0,
"dealer": -29,
"total": 20
},
{
"date": "2026-09-18",
"foreign": -8,
"trust": 0,
"dealer": -26,
"total": -34
},
{
"date": "2026-09-21",
"foreign": 63,
"trust": 0,
"dealer": -26,
"total": 37
},
{
"date": "2026-09-22",
"foreign": 17,
"trust": 0,
"dealer": -34,
"total": -17
},
{
"date": "2026-09-23",
"foreign": 13,
"trust": 0,
"dealer": -27,
"total": -14
},
{
"date": "2026-09-24",
"foreign": -6,
"trust": 0,
"dealer": 0,
"total": -6
},
{
"date": "2026-09-29",
"foreign": 42,
"trust": 0,
"dealer": -26,
"total": 16
},
{
"date": "2026-09-30",
"foreign": 30,
"trust": 0,
"dealer": -31,
"total": -1
},
{
"date": "2026-10-01",
"foreign": 24,
"trust": 0,
"dealer": -52,
"total": -28
}
]
},
"margin": {
"date": "2026-10-01",
"unit": "張",
"margin_balance": 2136,
"margin_chg_1d": 17,
"margin_chg_5d": -15,
"margin_chg_20d_pct": -7.13,
"margin_usage_pct": 9.23,
"short_balance": 13,
"short_margin_ratio_pct": 0.61,
"history": [
{
"date": "2026-09-02",
"margin": 2292,
"short": 24
},
{
"date": "2026-09-03",
"margin": 2283,
"short": 25
},
{
"date": "2026-09-04",
"margin": 2275,
"short": 25
},
{
"date": "2026-09-07",
"margin": 2271,
"short": 24
},
{
"date": "2026-09-08",
"margin": 2264,
"short": 24
},
{
"date": "2026-09-09",
"margin": 2259,
"short": 24
},
{
"date": "2026-09-10",
"margin": 2256,
"short": 24
},
{
"date": "2026-09-11",
"margin": 2235,
"short": 24
},
{
"date": "2026-09-14",
"margin": 2243,
"short": 14
},
{
"date": "2026-09-15",
"margin": 2229,
"short": 14
},
{
"date": "2026-09-16",
"margin": 2227,
"short": 14
},
{
"date": "2026-09-17",
"margin": 2210,
"short": 14
},
{
"date": "2026-09-18",
"margin": 2194,
"short": 14
},
{
"date": "2026-09-21",
"margin": 2164,
"short": 14
},
{
"date": "2026-09-22",
"margin": 2151,
"short": 13
},
{
"date": "2026-09-23",
"margin": 2143,
"short": 14
},
{
"date": "2026-09-24",
"margin": 2133,
"short": 14
},
{
"date": "2026-09-29",
"margin": 2115,
"short": 13
},
{
"date": "2026-09-30",
"margin": 2119,
"short": 13
},
{
"date": "2026-10-01",
"margin": 2136,
"short": 13
}
]
},
"revenue": {
"month": "2026-08",
"revenue_100m_twd": 2.8,
"yoy_pct": 2.45,
"mom_pct": 2.48,
"ytd_yoy_pct": 4.57,
"avg_yoy_3m_pct": -5.99,
"history": [
{
"month": "2025-08",
"revenue_100m_twd": 2.8,
"yoy_pct": 21.07
},
{
"month": "2025-09",
"revenue_100m_twd": 2.8,
"yoy_pct": 9.55
},
{
"month": "2025-10",
"revenue_100m_twd": 2.6,
"yoy_pct": 23.86
},
{
"month": "2025-11",
"revenue_100m_twd": 2.8,
"yoy_pct": 12.2
},
{
"month": "2025-12",
"revenue_100m_twd": 2.9,
"yoy_pct": 8.46
},
{
"month": "2026-01",
"revenue_100m_twd": 3.0,
"yoy_pct": 23.29
},
{
"month": "2026-02",
"revenue_100m_twd": 1.8,
"yoy_pct": 3.56
},
{
"month": "2026-03",
"revenue_100m_twd": 3.6,
"yoy_pct": 31.53
},
{
"month": "2026-04",
"revenue_100m_twd": 3.0,
"yoy_pct": 6.25
},
{
"month": "2026-05",
"revenue_100m_twd": 2.7,
"yoy_pct": -6.89
},
{
"month": "2026-06",
"revenue_100m_twd": 2.3,
"yoy_pct": -11.35
},
{
"month": "2026-07",
"revenue_100m_twd": 2.8,
"yoy_pct": -9.07
},
{
"month": "2026-08",
"revenue_100m_twd": 2.8,
"yoy_pct": 2.45
}
]
},
"signals": [
"外資連 3 日買超"
],
"kline": {
"daily": [
{
"t": "2026-03-25",
"o": 73.0,
"h": 73.0,
"l": 71.8,
"c": 72.1,
"v": 207
},
{
"t": "2026-03-26",
"o": 72.6,
"h": 73.4,
"l": 72.3,
"c": 72.6,
"v": 196
},
{
"t": "2026-03-27",
"o": 71.1,
"h": 73.8,
"l": 71.1,
"c": 73.0,
"v": 205
},
{
"t": "2026-03-30",
"o": 70.0,
"h": 71.9,
"l": 70.0,
"c": 70.5,
"v": 247
},
{
"t": "2026-03-31",
"o": 72.0,
"h": 72.0,
"l": 69.0,
"c": 69.0,
"v": 325
},
{
"t": "2026-04-01",
"o": 70.6,
"h": 71.5,
"l": 70.0,
"c": 70.1,
"v": 181
},
{
"t": "2026-04-02",
"o": 70.7,
"h": 71.0,
"l": 69.6,
"c": 69.7,
"v": 141
},
{
"t": "2026-04-07",
"o": 70.4,
"h": 70.4,
"l": 69.1,
"c": 69.7,
"v": 105
},
{
"t": "2026-04-08",
"o": 70.4,
"h": 72.1,
"l": 70.4,
"c": 71.8,
"v": 266
},
{
"t": "2026-04-09",
"o": 72.0,
"h": 72.1,
"l": 70.5,
"c": 71.5,
"v": 168
},
{
"t": "2026-04-10",
"o": 75.7,
"h": 78.6,
"l": 75.3,
"c": 78.6,
"v": 1024
},
{
"t": "2026-04-13",
"o": 80.4,
"h": 81.9,
"l": 77.6,
"c": 81.8,
"v": 2703
},
{
"t": "2026-04-14",
"o": 81.9,
"h": 82.1,
"l": 79.8,
"c": 79.8,
"v": 995
},
{
"t": "2026-04-15",
"o": 79.9,
"h": 82.8,
"l": 79.3,
"c": 80.5,
"v": 814
},
{
"t": "2026-04-16",
"o": 81.1,
"h": 82.2,
"l": 80.8,
"c": 81.2,
"v": 621
},
{
"t": "2026-04-17",
"o": 82.3,
"h": 83.8,
"l": 81.0,
"c": 81.6,
"v": 1028
},
{
"t": "2026-04-20",
"o": 82.7,
"h": 85.4,
"l": 82.7,
"c": 83.0,
"v": 1200
},
{
"t": "2026-04-21",
"o": 85.0,
"h": 85.0,
"l": 83.4,
"c": 84.6,
"v": 794
},
{
"t": "2026-04-22",
"o": 86.0,
"h": 86.9,
"l": 85.1,
"c": 86.3,
"v": 1230
},
{
"t": "2026-04-23",
"o": 87.3,
"h": 87.9,
"l": 80.4,
"c": 81.8,
"v": 1800
},
{
"t": "2026-04-24",
"o": 83.5,
"h": 89.0,
"l": 83.4,
"c": 85.1,
"v": 2265
},
{
"t": "2026-04-27",
"o": 88.3,
"h": 88.8,
"l": 85.1,
"c": 87.2,
"v": 2054
},
{
"t": "2026-04-28",
"o": 88.7,
"h": 91.9,
"l": 88.2,
"c": 89.1,
"v": 3311
},
{
"t": "2026-04-29",
"o": 89.0,
"h": 91.5,
"l": 87.6,
"c": 90.7,
"v": 1640
},
{
"t": "2026-04-30",
"o": 92.0,
"h": 92.4,
"l": 88.0,
"c": 88.1,
"v": 1822
},
{
"t": "2026-05-04",
"o": 89.4,
"h": 90.2,
"l": 86.5,
"c": 86.9,
"v": 1099
},
{
"t": "2026-05-05",
"o": 87.5,
"h": 89.0,
"l": 86.7,
"c": 88.9,
"v": 561
},
{
"t": "2026-05-06",
"o": 89.0,
"h": 89.0,
"l": 85.6,
"c": 85.9,
"v": 1199
},
{
"t": "2026-05-07",
"o": 87.5,
"h": 87.5,
"l": 85.2,
"c": 85.3,
"v": 506
},
{
"t": "2026-05-08",
"o": 85.0,
"h": 85.0,
"l": 79.5,
"c": 80.7,
"v": 1558
},
{
"t": "2026-05-11",
"o": 81.5,
"h": 81.5,
"l": 80.2,
"c": 80.3,
"v": 450
},
{
"t": "2026-05-12",
"o": 80.7,
"h": 81.5,
"l": 78.7,
"c": 80.2,
"v": 562
},
{
"t": "2026-05-13",
"o": 80.4,
"h": 80.4,
"l": 78.3,
"c": 78.8,
"v": 502
},
{
"t": "2026-05-14",
"o": 79.9,
"h": 81.9,
"l": 79.3,
"c": 81.5,
"v": 598
},
{
"t": "2026-05-15",
"o": 81.7,
"h": 83.1,
"l": 80.7,
"c": 82.1,
"v": 811
},
{
"t": "2026-05-18",
"o": 81.0,
"h": 82.5,
"l": 79.9,
"c": 79.9,
"v": 631
},
{
"t": "2026-05-19",
"o": 81.0,
"h": 81.5,
"l": 79.5,
"c": 79.8,
"v": 373
},
{
"t": "2026-05-20",
"o": 80.8,
"h": 80.8,
"l": 78.0,
"c": 79.0,
"v": 310
},
{
"t": "2026-05-21",
"o": 80.0,
"h": 83.7,
"l": 79.8,
"c": 82.6,
"v": 700
},
{
"t": "2026-05-22",
"o": 83.5,
"h": 88.6,
"l": 83.1,
"c": 88.5,
"v": 1400
},
{
"t": "2026-05-25",
"o": 90.2,
"h": 92.4,
"l": 89.1,
"c": 91.9,
"v": 2262
},
{
"t": "2026-05-26",
"o": 93.2,
"h": 95.9,
"l": 91.1,
"c": 95.0,
"v": 2800
},
{
"t": "2026-05-27",
"o": 95.5,
"h": 95.5,
"l": 85.5,
"c": 85.5,
"v": 4328
},
{
"t": "2026-05-28",
"o": 85.2,
"h": 85.8,
"l": 82.5,
"c": 82.6,
"v": 1735
},
{
"t": "2026-05-29",
"o": 84.8,
"h": 84.8,
"l": 82.5,
"c": 84.0,
"v": 827
},
{
"t": "2026-06-01",
"o": 84.9,
"h": 86.6,
"l": 84.1,
"c": 85.8,
"v": 981
},
{
"t": "2026-06-02",
"o": 86.2,
"h": 91.8,
"l": 85.9,
"c": 86.9,
"v": 2505
},
{
"t": "2026-06-03",
"o": 88.0,
"h": 89.7,
"l": 86.0,
"c": 88.8,
"v": 1738
},
{
"t": "2026-06-04",
"o": 87.5,
"h": 87.6,
"l": 84.1,
"c": 85.1,
"v": 1130
},
{
"t": "2026-06-05",
"o": 84.6,
"h": 84.6,
"l": 80.1,
"c": 83.0,
"v": 899
},
{
"t": "2026-06-08",
"o": 74.8,
"h": 79.9,
"l": 74.8,
"c": 79.7,
"v": 959
},
{
"t": "2026-06-09",
"o": 80.0,
"h": 80.5,
"l": 79.0,
"c": 79.5,
"v": 621
},
{
"t": "2026-06-10",
"o": 79.5,
"h": 80.2,
"l": 77.6,
"c": 77.8,
"v": 695
},
{
"t": "2026-06-11",
"o": 76.5,
"h": 77.8,
"l": 74.5,
"c": 75.6,
"v": 792
},
{
"t": "2026-06-12",
"o": 76.8,
"h": 77.3,
"l": 76.3,
"c": 76.3,
"v": 314
},
{
"t": "2026-06-15",
"o": 77.7,
"h": 77.7,
"l": 76.7,
"c": 77.2,
"v": 306
},
{
"t": "2026-06-16",
"o": 77.5,
"h": 77.5,
"l": 75.5,
"c": 75.5,
"v": 333
},
{
"t": "2026-06-17",
"o": 74.7,
"h": 75.8,
"l": 74.6,
"c": 75.5,
"v": 268
},
{
"t": "2026-06-18",
"o": 75.5,
"h": 76.8,
"l": 75.5,
"c": 76.1,
"v": 303
},
{
"t": "2026-06-22",
"o": 77.9,
"h": 77.9,
"l": 76.5,
"c": 77.2,
"v": 361
},
{
"t": "2026-06-23",
"o": 77.0,
"h": 77.2,
"l": 75.0,
"c": 75.1,
"v": 501
},
{
"t": "2026-06-24",
"o": 75.1,
"h": 75.8,
"l": 74.5,
"c": 75.2,
"v": 332
},
{
"t": "2026-06-25",
"o": 76.9,
"h": 76.9,
"l": 74.1,
"c": 74.7,
"v": 283
},
{
"t": "2026-06-26",
"o": 74.1,
"h": 74.1,
"l": 71.6,
"c": 71.7,
"v": 569
},
{
"t": "2026-06-29",
"o": 72.5,
"h": 73.6,
"l": 71.9,
"c": 72.1,
"v": 207
},
{
"t": "2026-06-30",
"o": 74.3,
"h": 74.3,
"l": 72.8,
"c": 73.5,
"v": 174
},
{
"t": "2026-07-01",
"o": 74.7,
"h": 74.8,
"l": 72.6,
"c": 73.0,
"v": 177
},
{
"t": "2026-07-02",
"o": 72.3,
"h": 73.2,
"l": 72.1,
"c": 73.2,
"v": 133
},
{
"t": "2026-07-03",
"o": 72.9,
"h": 74.7,
"l": 72.3,
"c": 74.4,
"v": 257
},
{
"t": "2026-07-06",
"o": 75.0,
"h": 75.3,
"l": 73.8,
"c": 73.8,
"v": 161
},
{
"t": "2026-07-07",
"o": 74.4,
"h": 74.8,
"l": 72.0,
"c": 72.1,
"v": 219
},
{
"t": "2026-07-08",
"o": 72.0,
"h": 72.8,
"l": 71.2,
"c": 72.0,
"v": 212
},
{
"t": "2026-07-09",
"o": 72.0,
"h": 72.7,
"l": 71.8,
"c": 72.4,
"v": 228
},
{
"t": "2026-07-13",
"o": 71.8,
"h": 71.8,
"l": 69.0,
"c": 69.4,
"v": 592
},
{
"t": "2026-07-14",
"o": 70.0,
"h": 70.0,
"l": 65.8,
"c": 67.6,
"v": 492
},
{
"t": "2026-07-15",
"o": 68.1,
"h": 68.7,
"l": 67.9,
"c": 68.2,
"v": 121
},
{
"t": "2026-07-16",
"o": 68.2,
"h": 68.4,
"l": 66.9,
"c": 67.9,
"v": 197
},
{
"t": "2026-07-17",
"o": 66.6,
"h": 67.5,
"l": 66.2,
"c": 66.2,
"v": 386
},
{
"t": "2026-07-20",
"o": 67.2,
"h": 69.0,
"l": 65.5,
"c": 66.6,
"v": 178
},
{
"t": "2026-07-21",
"o": 66.5,
"h": 69.2,
"l": 66.5,
"c": 67.1,
"v": 117
},
{
"t": "2026-07-22",
"o": 67.1,
"h": 68.8,
"l": 67.1,
"c": 67.6,
"v": 117
},
{
"t": "2026-07-23",
"o": 68.8,
"h": 68.8,
"l": 67.3,
"c": 67.9,
"v": 118
},
{
"t": "2026-07-24",
"o": 67.3,
"h": 68.8,
"l": 67.2,
"c": 67.5,
"v": 132
},
{
"t": "2026-07-27",
"o": 67.0,
"h": 68.7,
"l": 67.0,
"c": 68.3,
"v": 197
},
{
"t": "2026-07-28",
"o": 67.0,
"h": 68.6,
"l": 66.0,
"c": 68.2,
"v": 233
},
{
"t": "2026-07-29",
"o": 66.8,
"h": 67.3,
"l": 62.0,
"c": 65.0,
"v": 817
},
{
"t": "2026-07-30",
"o": 65.0,
"h": 65.0,
"l": 62.0,
"c": 62.0,
"v": 325
},
{
"t": "2026-07-31",
"o": 64.0,
"h": 64.5,
"l": 63.1,
"c": 63.2,
"v": 210
},
{
"t": "2026-08-03",
"o": 64.0,
"h": 65.5,
"l": 63.3,
"c": 64.5,
"v": 130
},
{
"t": "2026-08-04",
"o": 63.8,
"h": 65.6,
"l": 63.8,
"c": 64.5,
"v": 101
},
{
"t": "2026-08-05",
"o": 65.5,
"h": 66.5,
"l": 65.3,
"c": 65.6,
"v": 249
},
{
"t": "2026-08-06",
"o": 65.6,
"h": 65.7,
"l": 64.2,
"c": 65.4,
"v": 144
},
{
"t": "2026-08-07",
"o": 65.9,
"h": 66.8,
"l": 65.4,
"c": 65.9,
"v": 238
},
{
"t": "2026-08-10",
"o": 66.4,
"h": 66.6,
"l": 65.7,
"c": 66.3,
"v": 124
},
{
"t": "2026-08-11",
"o": 65.5,
"h": 66.6,
"l": 65.4,
"c": 66.5,
"v": 144
},
{
"t": "2026-08-12",
"o": 66.8,
"h": 67.1,
"l": 66.6,
"c": 66.8,
"v": 257
},
{
"t": "2026-08-13",
"o": 65.8,
"h": 65.8,
"l": 64.6,
"c": 65.3,
"v": 265
},
{
"t": "2026-08-14",
"o": 63.8,
"h": 63.9,
"l": 62.5,
"c": 63.5,
"v": 328
},
{
"t": "2026-08-17",
"o": 63.1,
"h": 63.8,
"l": 62.5,
"c": 62.8,
"v": 231
},
{
"t": "2026-08-18",
"o": 62.9,
"h": 62.9,
"l": 61.3,
"c": 61.7,
"v": 318
},
{
"t": "2026-08-19",
"o": 61.7,
"h": 61.7,
"l": 60.7,
"c": 61.0,
"v": 138
},
{
"t": "2026-08-20",
"o": 61.6,
"h": 61.8,
"l": 60.8,
"c": 61.1,
"v": 135
},
{
"t": "2026-08-21",
"o": 61.0,
"h": 61.4,
"l": 60.7,
"c": 61.1,
"v": 103
},
{
"t": "2026-08-24",
"o": 62.1,
"h": 62.1,
"l": 60.6,
"c": 61.0,
"v": 116
},
{
"t": "2026-08-25",
"o": 60.7,
"h": 63.0,
"l": 59.8,
"c": 63.0,
"v": 196
},
{
"t": "2026-08-26",
"o": 63.0,
"h": 63.0,
"l": 62.1,
"c": 62.4,
"v": 92
},
{
"t": "2026-08-27",
"o": 62.3,
"h": 63.8,
"l": 61.8,
"c": 62.5,
"v": 141
},
{
"t": "2026-08-28",
"o": 63.1,
"h": 63.6,
"l": 62.6,
"c": 63.0,
"v": 136
},
{
"t": "2026-08-31",
"o": 63.5,
"h": 63.6,
"l": 62.6,
"c": 63.1,
"v": 94
},
{
"t": "2026-09-01",
"o": 63.6,
"h": 66.8,
"l": 63.6,
"c": 64.1,
"v": 290
},
{
"t": "2026-09-02",
"o": 64.0,
"h": 65.9,
"l": 64.0,
"c": 65.4,
"v": 156
},
{
"t": "2026-09-03",
"o": 66.4,
"h": 66.8,
"l": 64.0,
"c": 64.0,
"v": 340
},
{
"t": "2026-09-04",
"o": 65.1,
"h": 65.1,
"l": 63.0,
"c": 64.0,
"v": 138
},
{
"t": "2026-09-07",
"o": 64.1,
"h": 64.1,
"l": 63.4,
"c": 63.4,
"v": 84
},
{
"t": "2026-09-08",
"o": 63.1,
"h": 63.2,
"l": 62.6,
"c": 62.6,
"v": 149
},
{
"t": "2026-09-09",
"o": 62.5,
"h": 63.5,
"l": 61.8,
"c": 62.0,
"v": 137
},
{
"t": "2026-09-10",
"o": 61.3,
"h": 62.1,
"l": 61.3,
"c": 61.8,
"v": 95
},
{
"t": "2026-09-11",
"o": 61.7,
"h": 62.0,
"l": 61.1,
"c": 61.3,
"v": 136
},
{
"t": "2026-09-14",
"o": 61.0,
"h": 62.4,
"l": 60.9,
"c": 61.1,
"v": 111
},
{
"t": "2026-09-15",
"o": 62.2,
"h": 62.2,
"l": 60.8,
"c": 61.0,
"v": 142
},
{
"t": "2026-09-16",
"o": 61.1,
"h": 61.4,
"l": 60.7,
"c": 60.7,
"v": 112
},
{
"t": "2026-09-17",
"o": 61.3,
"h": 61.9,
"l": 60.9,
"c": 60.9,
"v": 166
},
{
"t": "2026-09-18",
"o": 61.9,
"h": 61.9,
"l": 60.8,
"c": 60.9,
"v": 141
},
{
"t": "2026-09-21",
"o": 60.9,
"h": 61.8,
"l": 60.8,
"c": 61.3,
"v": 149
},
{
"t": "2026-09-22",
"o": 61.7,
"h": 63.2,
"l": 61.3,
"c": 62.3,
"v": 233
},
{
"t": "2026-09-23",
"o": 62.7,
"h": 63.4,
"l": 61.8,
"c": 61.8,
"v": 151
},
{
"t": "2026-09-24",
"o": 61.5,
"h": 62.0,
"l": 61.4,
"c": 61.7,
"v": 59
},
{
"t": "2026-09-29",
"o": 61.9,
"h": 62.2,
"l": 61.7,
"c": 61.7,
"v": 154
},
{
"t": "2026-09-30",
"o": 62.6,
"h": 63.3,
"l": 61.8,
"c": 62.2,
"v": 171
},
{
"t": "2026-10-01",
"o": 62.6,
"h": 62.6,
"l": 61.6,
"c": 62.3,
"v": 158
}
],
"weekly": [
{
"t": "2024-09-27",
"o": 95.2,
"h": 108.0,
"l": 95.2,
"c": 101.0,
"v": 21680
},
{
"t": "2024-10-04",
"o": 100.0,
"h": 101.5,
"l": 96.2,
"c": 96.3,
"v": 2397
},
{
"t": "2024-10-11",
"o": 97.5,
"h": 106.0,
"l": 95.2,
"c": 105.0,
"v": 11200
},
{
"t": "2024-10-18",
"o": 107.5,
"h": 114.5,
"l": 106.5,
"c": 111.0,
"v": 25375
},
{
"t": "2024-10-25",
"o": 114.0,
"h": 114.5,
"l": 104.0,
"c": 105.0,
"v": 9246
},
{
"t": "2024-11-01",
"o": 106.5,
"h": 106.5,
"l": 98.8,
"c": 103.5,
"v": 5357
},
{
"t": "2024-11-08",
"o": 104.0,
"h": 107.0,
"l": 101.0,
"c": 101.5,
"v": 4524
},
{
"t": "2024-11-15",
"o": 100.0,
"h": 103.5,
"l": 92.6,
"c": 93.3,
"v": 6017
},
{
"t": "2024-11-22",
"o": 93.3,
"h": 94.6,
"l": 90.2,
"c": 92.5,
"v": 2409
},
{
"t": "2024-11-29",
"o": 93.5,
"h": 108.5,
"l": 93.5,
"c": 104.5,
"v": 22881
},
{
"t": "2024-12-06",
"o": 106.5,
"h": 108.5,
"l": 99.3,
"c": 99.7,
"v": 15141
},
{
"t": "2024-12-13",
"o": 100.0,
"h": 100.5,
"l": 93.7,
"c": 93.7,
"v": 4373
},
{
"t": "2024-12-20",
"o": 94.1,
"h": 95.0,
"l": 89.2,
"c": 90.8,
"v": 2682
},
{
"t": "2024-12-27",
"o": 92.5,
"h": 97.7,
"l": 92.0,
"c": 92.5,
"v": 4335
},
{
"t": "2025-01-03",
"o": 92.4,
"h": 94.7,
"l": 91.1,
"c": 91.6,
"v": 1508
},
{
"t": "2025-01-10",
"o": 92.5,
"h": 97.5,
"l": 90.0,
"c": 90.3,
"v": 5014
},
{
"t": "2025-01-17",
"o": 90.0,
"h": 90.5,
"l": 83.9,
"c": 84.5,
"v": 2984
},
{
"t": "2025-01-24",
"o": 84.8,
"h": 86.9,
"l": 84.5,
"c": 85.0,
"v": 638
},
{
"t": "2025-02-07",
"o": 82.0,
"h": 86.8,
"l": 79.5,
"c": 86.3,
"v": 1779
},
{
"t": "2025-02-14",
"o": 85.7,
"h": 89.6,
"l": 85.0,
"c": 88.9,
"v": 1938
},
{
"t": "2025-02-21",
"o": 90.3,
"h": 96.0,
"l": 89.6,
"c": 93.9,
"v": 4784
},
{
"t": "2025-02-28",
"o": 93.5,
"h": 96.6,
"l": 91.4,
"c": 94.3,
"v": 3082
},
{
"t": "2025-03-07",
"o": 91.7,
"h": 110.5,
"l": 90.0,
"c": 102.5,
"v": 28892
},
{
"t": "2025-03-14",
"o": 103.0,
"h": 106.5,
"l": 90.0,
"c": 98.2,
"v": 24801
},
{
"t": "2025-03-21",
"o": 100.5,
"h": 121.5,
"l": 100.5,
"c": 109.0,
"v": 83643
},
{
"t": "2025-03-28",
"o": 110.5,
"h": 113.5,
"l": 91.1,
"c": 92.0,
"v": 29785
},
{
"t": "2025-04-04",
"o": 88.7,
"h": 89.5,
"l": 82.0,
"c": 86.4,
"v": 10810
},
{
"t": "2025-04-11",
"o": 77.8,
"h": 77.8,
"l": 63.1,
"c": 71.5,
"v": 5741
},
{
"t": "2025-04-18",
"o": 77.0,
"h": 81.0,
"l": 73.2,
"c": 79.1,
"v": 6803
},
{
"t": "2025-04-25",
"o": 79.6,
"h": 83.5,
"l": 73.7,
"c": 81.0,
"v": 7566
},
{
"t": "2025-05-02",
"o": 81.3,
"h": 86.4,
"l": 81.2,
"c": 83.3,
"v": 6745
},
{
"t": "2025-05-09",
"o": 84.2,
"h": 84.2,
"l": 75.9,
"c": 80.5,
"v": 7126
},
{
"t": "2025-05-16",
"o": 81.2,
"h": 94.9,
"l": 80.7,
"c": 91.2,
"v": 32585
},
{
"t": "2025-05-23",
"o": 90.7,
"h": 97.7,
"l": 90.7,
"c": 94.7,
"v": 32663
},
{
"t": "2025-05-30",
"o": 94.3,
"h": 108.0,
"l": 93.2,
"c": 94.6,
"v": 47753
},
{
"t": "2025-06-06",
"o": 94.2,
"h": 97.0,
"l": 91.3,
"c": 94.7,
"v": 13696
},
{
"t": "2025-06-13",
"o": 95.3,
"h": 103.5,
"l": 93.3,
"c": 95.4,
"v": 28375
},
{
"t": "2025-06-20",
"o": 94.8,
"h": 105.0,
"l": 93.4,
"c": 95.2,
"v": 31254
},
{
"t": "2025-06-27",
"o": 93.2,
"h": 100.5,
"l": 92.1,
"c": 94.4,
"v": 13214
},
{
"t": "2025-07-04",
"o": 95.2,
"h": 109.0,
"l": 94.2,
"c": 95.6,
"v": 48769
},
{
"t": "2025-07-11",
"o": 95.3,
"h": 98.3,
"l": 93.6,
"c": 96.5,
"v": 10063
},
{
"t": "2025-07-18",
"o": 95.9,
"h": 96.2,
"l": 93.8,
"c": 94.7,
"v": 4938
},
{
"t": "2025-07-25",
"o": 94.7,
"h": 95.6,
"l": 90.7,
"c": 92.6,
"v": 4761
},
{
"t": "2025-08-01",
"o": 93.0,
"h": 93.6,
"l": 87.5,
"c": 91.5,
"v": 2609
},
{
"t": "2025-08-08",
"o": 89.1,
"h": 97.8,
"l": 89.1,
"c": 95.2,
"v": 9264
},
{
"t": "2025-08-15",
"o": 94.9,
"h": 102.0,
"l": 92.6,
"c": 92.9,
"v": 10538
},
{
"t": "2025-08-22",
"o": 93.0,
"h": 95.8,
"l": 88.9,
"c": 89.6,
"v": 5053
},
{
"t": "2025-08-29",
"o": 91.4,
"h": 97.3,
"l": 91.4,
"c": 92.1,
"v": 5757
},
{
"t": "2025-09-05",
"o": 92.3,
"h": 93.8,
"l": 88.9,
"c": 90.3,
"v": 2927
},
{
"t": "2025-09-12",
"o": 90.5,
"h": 96.2,
"l": 86.8,
"c": 86.9,
"v": 5388
},
{
"t": "2025-09-19",
"o": 87.5,
"h": 90.3,
"l": 84.8,
"c": 86.6,
"v": 3859
},
{
"t": "2025-09-26",
"o": 86.8,
"h": 88.3,
"l": 81.5,
"c": 82.0,
"v": 2612
},
{
"t": "2025-10-03",
"o": 82.5,
"h": 88.2,
"l": 82.2,
"c": 82.3,
"v": 2623
},
{
"t": "2025-10-10",
"o": 82.5,
"h": 83.3,
"l": 80.9,
"c": 81.4,
"v": 1042
},
{
"t": "2025-10-17",
"o": 78.6,
"h": 82.1,
"l": 77.8,
"c": 80.5,
"v": 2381
},
{
"t": "2025-10-24",
"o": 81.9,
"h": 83.3,
"l": 81.0,
"c": 82.0,
"v": 1629
},
{
"t": "2025-10-31",
"o": 82.9,
"h": 83.6,
"l": 80.6,
"c": 82.0,
"v": 1708
},
{
"t": "2025-11-07",
"o": 82.5,
"h": 82.7,
"l": 77.4,
"c": 80.8,
"v": 2193
},
{
"t": "2025-11-14",
"o": 82.3,
"h": 84.8,
"l": 77.2,
"c": 77.3,
"v": 4185
},
{
"t": "2025-11-21",
"o": 77.5,
"h": 79.2,
"l": 72.4,
"c": 73.6,
"v": 1836
},
{
"t": "2025-11-28",
"o": 73.9,
"h": 87.8,
"l": 73.6,
"c": 80.8,
"v": 9410
},
{
"t": "2025-12-05",
"o": 80.8,
"h": 82.5,
"l": 78.3,
"c": 80.2,
"v": 3022
},
{
"t": "2025-12-12",
"o": 80.2,
"h": 83.5,
"l": 80.0,
"c": 81.7,
"v": 2406
},
{
"t": "2025-12-19",
"o": 81.0,
"h": 81.3,
"l": 77.8,
"c": 79.9,
"v": 1718
},
{
"t": "2025-12-26",
"o": 80.7,
"h": 84.5,
"l": 80.7,
"c": 82.6,
"v": 1875
},
{
"t": "2026-01-02",
"o": 82.7,
"h": 84.0,
"l": 81.2,
"c": 81.2,
"v": 1997
},
{
"t": "2026-01-09",
"o": 81.7,
"h": 83.4,
"l": 78.6,
"c": 82.2,
"v": 2098
},
{
"t": "2026-01-16",
"o": 82.2,
"h": 82.8,
"l": 79.8,
"c": 79.9,
"v": 2273
},
{
"t": "2026-01-23",
"o": 80.9,
"h": 80.9,
"l": 77.8,
"c": 78.5,
"v": 2131
},
{
"t": "2026-01-30",
"o": 79.5,
"h": 82.9,
"l": 74.8,
"c": 74.8,
"v": 2917
},
{
"t": "2026-02-06",
"o": 74.9,
"h": 80.4,
"l": 72.7,
"c": 75.4,
"v": 1868
},
{
"t": "2026-02-13",
"o": 77.0,
"h": 77.1,
"l": 74.4,
"c": 74.5,
"v": 828
},
{
"t": "2026-02-27",
"o": 74.8,
"h": 78.0,
"l": 74.6,
"c": 76.1,
"v": 1578
},
{
"t": "2026-03-06",
"o": 75.0,
"h": 75.8,
"l": 68.6,
"c": 70.0,
"v": 1749
},
{
"t": "2026-03-13",
"o": 65.2,
"h": 72.1,
"l": 64.1,
"c": 71.5,
"v": 2280
},
{
"t": "2026-03-20",
"o": 72.3,
"h": 76.6,
"l": 70.7,
"c": 74.5,
"v": 2159
},
{
"t": "2026-03-27",
"o": 72.9,
"h": 74.0,
"l": 70.1,
"c": 73.0,
"v": 1341
},
{
"t": "2026-04-03",
"o": 70.0,
"h": 72.0,
"l": 69.0,
"c": 69.7,
"v": 894
},
{
"t": "2026-04-10",
"o": 70.4,
"h": 78.6,
"l": 69.1,
"c": 78.6,
"v": 1563
},
{
"t": "2026-04-17",
"o": 80.4,
"h": 83.8,
"l": 77.6,
"c": 81.6,
"v": 6161
},
{
"t": "2026-04-24",
"o": 82.7,
"h": 89.0,
"l": 80.4,
"c": 85.1,
"v": 7290
},
{
"t": "2026-05-01",
"o": 88.3,
"h": 92.4,
"l": 85.1,
"c": 88.1,
"v": 8827
},
{
"t": "2026-05-08",
"o": 89.4,
"h": 90.2,
"l": 79.5,
"c": 80.7,
"v": 4923
},
{
"t": "2026-05-15",
"o": 81.5,
"h": 83.1,
"l": 78.3,
"c": 82.1,
"v": 2923
},
{
"t": "2026-05-22",
"o": 81.0,
"h": 88.6,
"l": 78.0,
"c": 88.5,
"v": 3413
},
{
"t": "2026-05-29",
"o": 90.2,
"h": 95.9,
"l": 82.5,
"c": 84.0,
"v": 11953
},
{
"t": "2026-06-05",
"o": 84.9,
"h": 91.8,
"l": 80.1,
"c": 83.0,
"v": 7253
},
{
"t": "2026-06-12",
"o": 74.8,
"h": 80.5,
"l": 74.5,
"c": 76.3,
"v": 3380
},
{
"t": "2026-06-19",
"o": 77.7,
"h": 77.7,
"l": 74.6,
"c": 76.1,
"v": 1210
},
{
"t": "2026-06-26",
"o": 77.9,
"h": 77.9,
"l": 71.6,
"c": 71.7,
"v": 2045
},
{
"t": "2026-07-03",
"o": 72.5,
"h": 74.8,
"l": 71.9,
"c": 74.4,
"v": 948
},
{
"t": "2026-07-10",
"o": 75.0,
"h": 75.3,
"l": 71.2,
"c": 72.4,
"v": 820
},
{
"t": "2026-07-17",
"o": 71.8,
"h": 71.8,
"l": 65.8,
"c": 66.2,
"v": 1788
},
{
"t": "2026-07-24",
"o": 67.2,
"h": 69.2,
"l": 65.5,
"c": 67.5,
"v": 662
},
{
"t": "2026-07-31",
"o": 67.0,
"h": 68.7,
"l": 62.0,
"c": 63.2,
"v": 1782
},
{
"t": "2026-08-07",
"o": 64.0,
"h": 66.8,
"l": 63.3,
"c": 65.9,
"v": 863
},
{
"t": "2026-08-14",
"o": 66.4,
"h": 67.1,
"l": 62.5,
"c": 63.5,
"v": 1118
},
{
"t": "2026-08-21",
"o": 63.1,
"h": 63.8,
"l": 60.7,
"c": 61.1,
"v": 924
},
{
"t": "2026-08-28",
"o": 62.1,
"h": 63.8,
"l": 59.8,
"c": 63.0,
"v": 681
},
{
"t": "2026-09-04",
"o": 63.5,
"h": 66.8,
"l": 62.6,
"c": 64.0,
"v": 1018
},
{
"t": "2026-09-11",
"o": 64.1,
"h": 64.1,
"l": 61.1,
"c": 61.3,
"v": 601
},
{
"t": "2026-09-18",
"o": 61.0,
"h": 62.4,
"l": 60.7,
"c": 60.9,
"v": 672
},
{
"t": "2026-09-25",
"o": 60.9,
"h": 63.4,
"l": 60.8,
"c": 61.7,
"v": 592
},
{
"t": "2026-10-02",
"o": 61.9,
"h": 63.3,
"l": 61.6,
"c": 62.3,
"v": 484
}
],
"monthly": [
{
"t": "2023-08-31",
"o": 37.8,
"h": 39.7,
"l": 34.5,
"c": 37.25,
"v": 31914
},
{
"t": "2023-09-30",
"o": 38.0,
"h": 39.0,
"l": 29.6,
"c": 38.3,
"v": 63829
},
{
"t": "2023-10-31",
"o": 39.1,
"h": 58.9,
"l": 39.1,
"c": 44.85,
"v": 202108
},
{
"t": "2023-11-30",
"o": 45.2,
"h": 61.9,
"l": 42.6,
"c": 61.9,
"v": 331629
},
{
"t": "2023-12-31",
"o": 62.0,
"h": 84.7,
"l": 62.0,
"c": 76.7,
"v": 322214
},
{
"t": "2024-01-31",
"o": 76.5,
"h": 84.2,
"l": 71.0,
"c": 72.3,
"v": 212983
},
{
"t": "2024-02-29",
"o": 72.2,
"h": 82.6,
"l": 67.7,
"c": 73.3,
"v": 54767
},
{
"t": "2024-03-31",
"o": 74.0,
"h": 91.1,
"l": 73.3,
"c": 81.0,
"v": 185792
},
{
"t": "2024-04-30",
"o": 81.5,
"h": 114.5,
"l": 75.6,
"c": 83.2,
"v": 183306
},
{
"t": "2024-05-31",
"o": 82.8,
"h": 143.5,
"l": 80.2,
"c": 143.5,
"v": 327179
},
{
"t": "2024-06-30",
"o": 155.5,
"h": 163.5,
"l": 114.0,
"c": 125.0,
"v": 127521
},
{
"t": "2024-07-31",
"o": 129.0,
"h": 143.5,
"l": 109.0,
"c": 114.5,
"v": 173240
},
{
"t": "2024-08-31",
"o": 117.5,
"h": 119.5,
"l": 89.2,
"c": 104.0,
"v": 69697
},
{
"t": "2024-09-30",
"o": 104.5,
"h": 108.0,
"l": 88.7,
"c": 99.0,
"v": 41375
},
{
"t": "2024-10-31",
"o": 99.1,
"h": 114.5,
"l": 95.2,
"c": 103.5,
"v": 52171
},
{
"t": "2024-11-30",
"o": 101.5,
"h": 108.5,
"l": 90.2,
"c": 104.5,
"v": 36338
},
{
"t": "2024-12-31",
"o": 106.5,
"h": 108.5,
"l": 89.2,
"c": 91.8,
"v": 27382
},
{
"t": "2025-01-31",
"o": 92.6,
"h": 97.5,
"l": 83.9,
"c": 85.0,
"v": 9293
},
{
"t": "2025-02-28",
"o": 82.0,
"h": 96.6,
"l": 79.5,
"c": 94.3,
"v": 11583
},
{
"t": "2025-03-31",
"o": 91.7,
"h": 121.5,
"l": 82.8,
"c": 82.8,
"v": 171718
},
{
"t": "2025-04-30",
"o": 84.0,
"h": 87.8,
"l": 63.1,
"c": 82.3,
"v": 31916
},
{
"t": "2025-05-31",
"o": 83.4,
"h": 108.0,
"l": 75.9,
"c": 94.6,
"v": 121277
},
{
"t": "2025-06-30",
"o": 94.2,
"h": 105.0,
"l": 91.3,
"c": 99.2,
"v": 93320
},
{
"t": "2025-07-31",
"o": 103.5,
"h": 109.0,
"l": 90.4,
"c": 90.7,
"v": 63639
},
{
"t": "2025-08-31",
"o": 89.0,
"h": 102.0,
"l": 87.5,
"c": 92.1,
"v": 31332
},
{
"t": "2025-09-30",
"o": 92.3,
"h": 96.2,
"l": 81.5,
"c": 83.3,
"v": 15029
},
{
"t": "2025-10-31",
"o": 83.9,
"h": 88.2,
"l": 77.8,
"c": 82.0,
"v": 9139
},
{
"t": "2025-11-30",
"o": 82.5,
"h": 87.8,
"l": 72.4,
"c": 80.8,
"v": 17624
},
{
"t": "2025-12-31",
"o": 80.8,
"h": 84.5,
"l": 77.8,
"c": 82.4,
"v": 10502
},
{
"t": "2026-01-31",
"o": 82.4,
"h": 83.4,
"l": 74.8,
"c": 74.8,
"v": 9936
},
{
"t": "2026-02-28",
"o": 74.9,
"h": 80.4,
"l": 72.7,
"c": 76.1,
"v": 4274
},
{
"t": "2026-03-31",
"o": 75.0,
"h": 76.6,
"l": 64.1,
"c": 69.0,
"v": 8101
},
{
"t": "2026-04-30",
"o": 70.6,
"h": 92.4,
"l": 69.1,
"c": 88.1,
"v": 24162
},
{
"t": "2026-05-31",
"o": 89.4,
"h": 95.9,
"l": 78.0,
"c": 84.0,
"v": 23212
},
{
"t": "2026-06-30",
"o": 84.9,
"h": 91.8,
"l": 71.6,
"c": 73.5,
"v": 14269
},
{
"t": "2026-07-31",
"o": 74.7,
"h": 75.3,
"l": 62.0,
"c": 63.2,
"v": 5619
},
{
"t": "2026-08-31",
"o": 64.0,
"h": 67.1,
"l": 59.8,
"c": 63.1,
"v": 3681
},
{
"t": "2026-09-30",
"o": 63.6,
"h": 66.8,
"l": 60.7,
"c": 62.2,
"v": 3116
},
{
"t": "2026-10-31",
"o": 62.6,
"h": 62.6,
"l": 61.6,
"c": 62.3,
"v": 158
}
]
},
"indicators": {
"ma": {
"ma5": 61.94,
"ma20": 62.12,
"ma60": 64.38,
"ma120": 72.82,
"ma240": 75.31
},
"ma_alignment": "空頭排列",
"above_ma": {
"ma5": true,
"ma20": true,
"ma60": false,
"ma120": false,
"ma240": false
},
"macd": {
"dif": -0.54,
"dea": -0.78,
"hist": 0.48,
"cross": null,
"divergence": "底背離"
},
"rsi6": 63.6,
"rsi14": 48.4,
"rsi_divergence": "底背離",
"kd": {
"k": 47.2,
"d": 38.0,
"cross": null
},
"psy12": 41.7,
"boll": {
"upper": 64.59,
"mid": 62.12,
"lower": 59.65,
"pctb": 53.6
},
"vol_ratio_20d": 1.06,
"range_52w": {
"high": 95.9,
"low": 59.8,
"from_high_pct": -35.04
},
"readings": [
{
"name": "MACD",
"label": "底背離",
"tone": "bull"
},
{
"name": "RSI(6)",
"label": "64",
"tone": "neutral"
},
{
"name": "KD",
"label": "K 47",
"tone": "neutral"
},
{
"name": "PSY",
"label": "42",
"tone": "neutral"
},
{
"name": "布林",
"label": "通道內",
"tone": "neutral"
},
{
"name": "均線",
"label": "空頭排列",
"tone": "bear"
}
]
},
"chips": {
"days": 120,
"profit_ratio_pct": 4.17,
"avg_cost": 81.7,
"support": 62.06,
"resistance": 89.13,
"value_area": [
62.06,
91.84
],
"profile": [
{
"p": 60.3,
"v": 0.33
},
{
"p": 61.2,
"v": 1.42
},
{
"p": 62.1,
"v": 2.42
},
{
"p": 63.0,
"v": 1.94
},
{
"p": 63.9,
"v": 1.46
},
{
"p": 64.8,
"v": 1.05
},
{
"p": 65.7,
"v": 1.54
},
{
"p": 66.6,
"v": 1.79
},
{
"p": 67.5,
"v": 1.39
},
{
"p": 68.4,
"v": 0.79
},
{
"p": 69.3,
"v": 0.4
},
{
"p": 70.2,
"v": 0.31
},
{
"p": 71.1,
"v": 0.3
},
{
"p": 72.0,
"v": 1.06
},
{
"p": 72.9,
"v": 1.02
},
{
"p": 73.8,
"v": 0.84
},
{
"p": 74.7,
"v": 1.53
},
{
"p": 75.6,
"v": 1.91
},
{
"p": 76.5,
"v": 2.02
},
{
"p": 77.4,
"v": 2.56
},
{
"p": 78.3,
"v": 2.04
},
{
"p": 79.2,
"v": 2.8
},
{
"p": 80.1,
"v": 4.32
},
{
"p": 81.0,
"v": 4.38
},
{
"p": 81.9,
"v": 4.28
},
{
"p": 82.8,
"v": 3.75
},
{
"p": 83.7,
"v": 4.57
},
{
"p": 84.6,
"v": 4.03
},
{
"p": 85.5,
"v": 5.2
},
{
"p": 86.4,
"v": 5.16
},
{
"p": 87.3,
"v": 5.2
},
{
"p": 88.2,
"v": 5.42
},
{
"p": 89.1,
"v": 5.52
},
{
"p": 90.0,
"v": 4.0
},
{
"p": 90.9,
"v": 3.86
},
{
"p": 91.8,
"v": 3.86
},
{
"p": 92.7,
"v": 2.16
},
{
"p": 93.6,
"v": 1.13
},
{
"p": 94.5,
"v": 1.13
},
{
"p": 95.4,
"v": 1.13
}
],
"close": 62.3
},
"flows": {
"unit": "張",
"daily": [
{
"t": "09-02",
"foreign": 37,
"trust": 0,
"dealer": -1,
"total": 36
},
{
"t": "09-03",
"foreign": -80,
"trust": 0,
"dealer": -3,
"total": -83
},
{
"t": "09-04",
"foreign": -8,
"trust": 0,
"dealer": -15,
"total": -23
},
{
"t": "09-07",
"foreign": -28,
"trust": 0,
"dealer": 0,
"total": -28
},
{
"t": "09-08",
"foreign": -58,
"trust": 0,
"dealer": -2,
"total": -60
},
{
"t": "09-09",
"foreign": -5,
"trust": 0,
"dealer": -48,
"total": -53
},
{
"t": "09-10",
"foreign": 31,
"trust": 0,
"dealer": -32,
"total": -1
},
{
"t": "09-11",
"foreign": 38,
"trust": 0,
"dealer": -33,
"total": 5
},
{
"t": "09-14",
"foreign": 20,
"trust": 0,
"dealer": -20,
"total": 0
},
{
"t": "09-15",
"foreign": -11,
"trust": 0,
"dealer": -30,
"total": -41
},
{
"t": "09-16",
"foreign": 11,
"trust": 0,
"dealer": -32,
"total": -21
},
{
"t": "09-17",
"foreign": 49,
"trust": 0,
"dealer": -29,
"total": 20
},
{
"t": "09-18",
"foreign": -8,
"trust": 0,
"dealer": -26,
"total": -34
},
{
"t": "09-21",
"foreign": 63,
"trust": 0,
"dealer": -26,
"total": 37
},
{
"t": "09-22",
"foreign": 17,
"trust": 0,
"dealer": -34,
"total": -17
},
{
"t": "09-23",
"foreign": 13,
"trust": 0,
"dealer": -27,
"total": -14
},
{
"t": "09-24",
"foreign": -6,
"trust": 0,
"dealer": 0,
"total": -6
},
{
"t": "09-29",
"foreign": 42,
"trust": 0,
"dealer": -26,
"total": 16
},
{
"t": "09-30",
"foreign": 30,
"trust": 0,
"dealer": -31,
"total": -1
},
{
"t": "10-01",
"foreign": 24,
"trust": 0,
"dealer": -52,
"total": -28
}
],
"weekly": [
{
"t": "07-17",
"foreign": -110,
"trust": 0,
"dealer": -51,
"total": -161
},
{
"t": "07-24",
"foreign": -79,
"trust": 0,
"dealer": -7,
"total": -86
},
{
"t": "07-31",
"foreign": 12,
"trust": 0,
"dealer": -41,
"total": -29
},
{
"t": "08-07",
"foreign": 110,
"trust": 0,
"dealer": 8,
"total": 118
},
{
"t": "08-14",
"foreign": -180,
"trust": 0,
"dealer": -19,
"total": -199
},
{
"t": "08-21",
"foreign": -175,
"trust": 0,
"dealer": -23,
"total": -198
},
{
"t": "08-28",
"foreign": 56,
"trust": 0,
"dealer": -7,
"total": 49
},
{
"t": "09-04",
"foreign": -65,
"trust": 0,
"dealer": -16,
"total": -81
},
{
"t": "09-11",
"foreign": -22,
"trust": 0,
"dealer": -115,
"total": -137
},
{
"t": "09-18",
"foreign": 61,
"trust": 0,
"dealer": -137,
"total": -76
},
{
"t": "09-25",
"foreign": 87,
"trust": 0,
"dealer": -87,
"total": 0
},
{
"t": "10-02",
"foreign": 96,
"trust": 0,
"dealer": -109,
"total": -13
}
],
"monthly": [
{
"t": "2026-05",
"foreign": -243,
"trust": 0,
"dealer": -9,
"total": -252
},
{
"t": "2026-06",
"foreign": -779,
"trust": 0,
"dealer": -110,
"total": -889
},
{
"t": "2026-07",
"foreign": -259,
"trust": 0,
"dealer": -114,
"total": -373
},
{
"t": "2026-08",
"foreign": -229,
"trust": 0,
"dealer": -41,
"total": -270
},
{
"t": "2026-09",
"foreign": 173,
"trust": 0,
"dealer": -412,
"total": -239
},
{
"t": "2026-10",
"foreign": 24,
"trust": 0,
"dealer": -52,
"total": -28
}
],
"sum_60d": {
"foreign": -279,
"trust": 0,
"dealer": -619,
"total": -898
}
},
"short": {
"date": "2026-10-01",
"unit": "張",
"margin_short": 13000,
"sbl_short": 2362,
"sbl_chg_20d_pct": -7.3,
"history": [
{
"t": "2026-07-07",
"sbl": 2441,
"margin": 30000
},
{
"t": "2026-07-08",
"sbl": 2449,
"margin": 30000
},
{
"t": "2026-07-09",
"sbl": 2461,
"margin": 32000
},
{
"t": "2026-07-13",
"sbl": 2485,
"margin": 22000
},
{
"t": "2026-07-14",
"sbl": 2486,
"margin": 22000
},
{
"t": "2026-07-15",
"sbl": 2485,
"margin": 22000
},
{
"t": "2026-07-16",
"sbl": 2478,
"margin": 22000
},
{
"t": "2026-07-17",
"sbl": 2493,
"margin": 30000
},
{
"t": "2026-07-20",
"sbl": 2490,
"margin": 24000
},
{
"t": "2026-07-21",
"sbl": 2490,
"margin": 22000
},
{
"t": "2026-07-22",
"sbl": 2485,
"margin": 18000
},
{
"t": "2026-07-23",
"sbl": 2484,
"margin": 18000
},
{
"t": "2026-07-24",
"sbl": 2484,
"margin": 18000
},
{
"t": "2026-07-27",
"sbl": 2483,
"margin": 18000
},
{
"t": "2026-07-28",
"sbl": 2487,
"margin": 18000
},
{
"t": "2026-07-29",
"sbl": 2490,
"margin": 38000
},
{
"t": "2026-07-30",
"sbl": 2531,
"margin": 38000
},
{
"t": "2026-07-31",
"sbl": 2519,
"margin": 21000
},
{
"t": "2026-08-03",
"sbl": 2474,
"margin": 20000
},
{
"t": "2026-08-04",
"sbl": 2468,
"margin": 21000
},
{
"t": "2026-08-05",
"sbl": 2468,
"margin": 1000
},
{
"t": "2026-08-06",
"sbl": 2441,
"margin": 0
},
{
"t": "2026-08-07",
"sbl": 2427,
"margin": 0
},
{
"t": "2026-08-10",
"sbl": 2414,
"margin": 0
},
{
"t": "2026-08-11",
"sbl": 2411,
"margin": 0
},
{
"t": "2026-08-12",
"sbl": 2407,
"margin": 0
},
{
"t": "2026-08-13",
"sbl": 2395,
"margin": 16000
},
{
"t": "2026-08-14",
"sbl": 2367,
"margin": 31000
},
{
"t": "2026-08-17",
"sbl": 2382,
"margin": 30000
},
{
"t": "2026-08-18",
"sbl": 2424,
"margin": 28000
},
{
"t": "2026-08-19",
"sbl": 2453,
"margin": 27000
},
{
"t": "2026-08-20",
"sbl": 2477,
"margin": 28000
},
{
"t": "2026-08-21",
"sbl": 2491,
"margin": 27000
},
{
"t": "2026-08-24",
"sbl": 2507,
"margin": 26000
},
{
"t": "2026-08-25",
"sbl": 2528,
"margin": 24000
},
{
"t": "2026-08-26",
"sbl": 2534,
"margin": 24000
},
{
"t": "2026-08-27",
"sbl": 2534,
"margin": 24000
},
{
"t": "2026-08-28",
"sbl": 2537,
"margin": 24000
},
{
"t": "2026-08-31",
"sbl": 2560,
"margin": 24000
},
{
"t": "2026-09-01",
"sbl": 2548,
"margin": 24000
},
{
"t": "2026-09-02",
"sbl": 2559,
"margin": 24000
},
{
"t": "2026-09-03",
"sbl": 2595,
"margin": 25000
},
{
"t": "2026-09-04",
"sbl": 2592,
"margin": 25000
},
{
"t": "2026-09-07",
"sbl": 2601,
"margin": 24000
},
{
"t": "2026-09-08",
"sbl": 2616,
"margin": 24000
},
{
"t": "2026-09-09",
"sbl": 2620,
"margin": 24000
},
{
"t": "2026-09-10",
"sbl": 2621,
"margin": 24000
},
{
"t": "2026-09-11",
"sbl": 2615,
"margin": 24000
},
{
"t": "2026-09-14",
"sbl": 2603,
"margin": 14000
},
{
"t": "2026-09-15",
"sbl": 2542,
"margin": 14000
},
{
"t": "2026-09-16",
"sbl": 2536,
"margin": 14000
},
{
"t": "2026-09-17",
"sbl": 2545,
"margin": 14000
},
{
"t": "2026-09-18",
"sbl": 2545,
"margin": 14000
},
{
"t": "2026-09-21",
"sbl": 2551,
"margin": 14000
},
{
"t": "2026-09-22",
"sbl": 2548,
"margin": 13000
},
{
"t": "2026-09-23",
"sbl": 2525,
"margin": 14000
},
{
"t": "2026-09-24",
"sbl": 2507,
"margin": 14000
},
{
"t": "2026-09-29",
"sbl": 2446,
"margin": 13000
},
{
"t": "2026-09-30",
"sbl": 2445,
"margin": 13000
},
{
"t": "2026-10-01",
"sbl": 2362,
"margin": 13000
}
]
},
"valuation": {
"date": "2026-10-01",
"per": 13.2,
"pbr": 2.6,
"dividend_yield": 3.21,
"per_percentile_5y": 1.9,
"per_range_5y": [
12.9,
29.0,
1430.0
]
},
"adr": {},
"profile": {
"companyName": "迎廣科技股份有限公司",
"industryType": "電腦及週邊設備業",
"stockType": "上市",
"description": "電腦機殼、電腦及其週邊設備、塑膠成品等之加工製造及買賣。機械五金零件之製造烤漆及買賣業務。",
"president": "賴文賢",
"generalManager": "黃國輝",
"listingDateS": "2003/08/25",
"startAtS": "1985/12/11"
},
"quote": {
"date": "2026-10-01",
"open": 62.6,
"high": 62.6,
"low": 61.6,
"close": 62.3,
"prev_close": 62.2,
"change": 0.1,
"change_pct": 0.16,
"volume_lots": 158,
"turnover_100m": 0.1,
"avg_price": 62.1,
"amplitude_pct": 1.61,
"limit_up": 68.4,
"limit_down": 56.0,
"high_52w": 95.9,
"low_52w": 59.8,
"vol_avg_60d_lots": 197,
"vol_vs_60d_pct": 80.2,
"eps_quarter": 0.49,
"eps_quarter_date": "2026-06-30",
"eps_ttm": 4.74,
"gross_margin_pct": 30.5,
"operating_margin_pct": 11.65,
"net_margin_pct": 5.57,
"shares_10k": 9254.54,
"market_cap_100m": 58.0,
"turnover_rate_pct": 0.171,
"bvps": 23.96,
"pbr": 2.6,
"per": 13.2,
"dividend_yield": 3.21,
"annual_dividend": 2.0,
"inner_volume": 85,
"outer_volume": 71,
"fugle_volume": 157,
"transactions": 65,
"book_bids": [
{
"price": 62.3,
"size": 2
},
{
"price": 62.2,
"size": 2
},
{
"price": 62.1,
"size": 1
},
{
"price": 62,
"size": 9
},
{
"price": 61.9,
"size": 3
}
],
"book_asks": [
{
"price": 62.4,
"size": 4
},
{
"price": 62.5,
"size": 6
},
{
"price": 62.6,
"size": 3
},
{
"price": 62.7,
"size": 9
},
{
"price": 62.8,
"size": 1
}
],
"price_volumes": [
{
"price": 62.6,
"volume": 1,
"at_bid": 0,
"at_ask": 0
},
{
"price": 62.5,
"volume": 2,
"at_bid": 0,
"at_ask": 2
},
{
"price": 62.4,
"volume": 6,
"at_bid": 0,
"at_ask": 6
},
{
"price": 62.3,
"volume": 26,
"at_bid": 19,
"at_ask": 7
},
{
"price": 62.2,
"volume": 47,
"at_bid": 17,
"at_ask": 30
},
{
"price": 62.1,
"volume": 27,
"at_bid": 12,
"at_ask": 15
},
{
"price": 62,
"volume": 13,
"at_bid": 7,
"at_ask": 6
},
{
"price": 61.9,
"volume": 6,
"at_bid": 5,
"at_ask": 1
},
{
"price": 61.8,
"volume": 15,
"at_bid": 12,
"at_ask": 3
},
{
"price": 61.7,
"volume": 6,
"at_bid": 5,
"at_ask": 1
},
{
"price": 61.6,
"volume": 8,
"at_bid": 8,
"at_ask": 0
}
],
"outer_ratio_pct": 45.5,
"orderflow": {
"pattern": "up_weak_ask",
"title": "價漲但外盤弱（外盤比 45.5%）",
"tone": "bear",
"points": [
"被動掛單承接：外盤比低於 50% 而股價收漲，盤中買盤多以限價委買在下方等待，而非主動市價追價；賣方雖主動殺價成交（內盤大），但沒有引發買方撤單，下方承接的流動性充足。",
"漲幅主要來自開盤與收盤的集合競價，盤中連續交易屬拉鋸整理。漲跌拆解：開盤跳空 +0.64%、盤中連續交易 -0.48%、收盤集合競價 +0.00%。",
"籌碼面：外資 +24 張、三大法人合計 -28 張，法人賣超，需提防「拉開盤、拉尾盤，掩護盤中逢高調節出貨」的走勢。",
"交叉驗證訊號分歧，上方判讀的可信度降低。"
],
"breakdown": {
"gap_pct": 0.64,
"continuous_pct": -0.48,
"auction_pct": 0.0
},
"checks": [
{
"name": "VWAP 均價",
"reading": "收盤 62.3 vs 均價 62.1（+0.32%）",
"signal": 1,
"why": "收在均價之上，當日進場者多數獲利，多方守住平均成本"
},
{
"name": "五檔委買委賣",
"reading": "委買 17 / 委賣 23 張（0.74 倍，收盤快照）",
"signal": 0,
"why": "委買委賣大致平衡"
},
{
"name": "分價量表",
"reading": "成交最密集價位 62.2（47 張；內 17／外 30）",
"signal": 1,
"why": "內盤賣單打在成交密集區但沒有跌破，收盤守在其上：密集區支撐有效"
},
{
"name": "平均每筆張數",
"reading": "2.4 張／筆（65 筆）",
"signal": 0,
"why": "免費資料只有全日總筆數，無法分辨大單是買是賣，僅供參考"
},
{
"name": "OBV 價量",
"reading": "20 日股價 -2.8%，OBV 下降",
"signal": -1,
"why": "價格與 OBV 同向，量能確認趨勢"
},
{
"name": "CDP／關卡",
"reading": "收盤位於 NL 之上（CDP 62.4、NH 63.0、NL 61.5）",
"signal": -1,
"why": "收在 CDP 之下或跌破開盤區間，屬假突破或轉弱"
},
{
"name": "盤後三大法人",
"reading": "外資 +24、投信 +0、自營 -52（合計 -28 張）",
"signal": 0,
"why": "外資與合計方向不一致"
},
{
"name": "大單明細／券商分點",
"reading": "—",
"signal": null,
"why": "需逐筆或分點資料（FinMind Sponsor），免費來源無法提供"
}
],
"verdict": "交叉驗證 2 項支持多方、2 項支持空方：訊號分歧，暫不下定論",
"verdict_tone": "neutral",
"caveat": "內外盤只反映誰主動成交；五檔只有收盤快照、看不到盤中撤單；大單明細與券商分點需付費資料。以上為推論，建議搭配後續幾日確認。"
}
},
"compare": {
"institutional": {
"date": "2026-10-01",
"unit": "張",
"rows": [
{
"key": "foreign",
"label": "外資",
"today": 24,
"yesterday": 30,
"dod": -6,
"mtd": 24,
"prev_mtd": 26,
"mom": -2,
"prev_ytd_same": 119,
"yoy": -95
},
{
"key": "trust",
"label": "投信",
"today": 0,
"yesterday": 0,
"dod": 0,
"mtd": 0,
"prev_mtd": 0,
"mom": 0,
"prev_ytd_same": 0,
"yoy": 0
},
{
"key": "dealer",
"label": "自營商",
"today": -52,
"yesterday": -31,
"dod": -21,
"mtd": -52,
"prev_mtd": 3,
"mom": -55,
"prev_ytd_same": 4,
"yoy": -56
},
{
"key": "total",
"label": "三大法人合計",
"today": -28,
"yesterday": -1,
"dod": -27,
"mtd": -28,
"prev_mtd": 29,
"mom": -57,
"prev_ytd_same": 123,
"yoy": -151
}
],
"mtd_range": "10/01–10/01",
"prev_range": "09/01–09/01",
"py_range": "2025/10/01–10/01",
"note": "MoM＝本月至今 vs 上月同期；YoY＝本月至今 vs 去年同月同期"
},
"margin": {
"date": "2026-10-01",
"rows": [
{
"label": "融資餘額",
"unit": "張",
"value": 2136.0,
"dod": {
"value": 2136.0,
"prev": 2119.0,
"diff": 17.0,
"pct": 0.8
},
"mom": {
"value": 2136.0,
"prev": 2300.0,
"diff": -164.0,
"pct": -7.13
},
"yoy": {
"value": 2136.0,
"prev": 4314.0,
"diff": -2178.0,
"pct": -50.49
}
},
{
"label": "融券餘額",
"unit": "張",
"value": 13.0,
"dod": {
"value": 13.0,
"prev": 13.0,
"diff": 0.0,
"pct": 0.0
},
"mom": {
"value": 13.0,
"prev": 24.0,
"diff": -11.0,
"pct": -45.83
},
"yoy": {
"value": 13.0,
"prev": 498.0,
"diff": -485.0,
"pct": -97.39
}
},
{
"label": "券資比(%)",
"unit": "%",
"value": 0.61,
"dod": {
"value": 0.61,
"prev": 0.61,
"diff": 0.0,
"pct": 0.0
},
"mom": {
"value": 0.61,
"prev": 1.04,
"diff": -0.43,
"pct": -41.35
},
"yoy": {
"value": 0.61,
"prev": 11.54,
"diff": -10.93,
"pct": -94.71
}
}
],
"note": "較昨日／約 1 個月前（20 交易日）／約 1 年前（240 交易日）"
},
"pulse": {
"label": "法人賣超、散戶觀望",
"stance": "偏空",
"tone": "bear",
"state": "法人賣出，融資持平",
"key": "自營商賣超擴大至 -52 張，帶動三大法人合計淨賣超 -28 張（較昨日 -27 張）；融資增加 17 張（+0.8%）。籌碼變化主要由法人調節造成，散戶沒有明顯跟進。（融資變化僅 +0.8%，視為持平）",
"watch": "券資比僅 0.61%，此檔標的幾無券單軋空題材。後續觀察重點：觀察法人動向是否延續。",
"bullets": [
"籌碼狀態：法人賣出，融資持平",
"關鍵解讀：自營商賣超擴大至 -52 張，帶動三大法人合計淨賣超 -28 張（較昨日 -27 張）；融資增加 17 張（+0.8%）。籌碼變化主要由法人調節造成，散戶沒有明顯跟進。（融資變化僅 +0.8%，視為持平）",
"後續觀察：券資比僅 0.61%，此檔標的幾無券單軋空題材。後續觀察重點：觀察法人動向是否延續。"
],
"headline": "今日籌碼快評：【法人賣超、散戶觀望】"
}
},
"cnyes_news": [],
"news": [],
"intraday": {
"date": "2026-10-01",
"source": "Yahoo Finance 5 分 K（13:25–13:30 集合競價以日線收盤補算）",
"close": 62.3,
"vwap": 62.08,
"poc": 62.12,
"prev_poc": 62.22,
"open30": {
"gap_pct": 0.64,
"chg_pct": -0.8,
"vwap": 62.17,
"close": 62.099998474121094,
"high": 62.599998474121094,
"low": 62.099998474121094,
"volume_share_pct": 12.4,
"day_close_vs_vwap_pct": 0.2,
"tone": "neutral",
"label": "開盤多空拉鋸",
"reads": [
"跳空開高 +0.64%",
"前 30 分鐘 -0.80%",
"量占盤中 12%（近 10 日平均 18%）",
"收盤守住開盤 VWAP 62.2（+0.20%）",
"開盤價高於前一日成本集中區 62"
]
},
"tail30": {
"chg_pct": 0.0,
"continuous_chg_pct": 0.0,
"volume_share_pct": 9.5,
"auction": {
"price_chg_pct": 0.0
},
"tone": "neutral",
"label": "尾盤平穩",
"reads": [
"13:00–13:25 +0.00%",
"收盤集合競價 +0.00%",
"13:00 後量占盤中 10%（近 10 日平均 9%）",
"殺低後反彈：收盤反彈了日內區間的 70%（過 61.8%）"
]
},
"fib": {
"mode": "rebound",
"label": "殺低後反彈",
"high": 62.6,
"low": 61.6,
"ratio_pct": 70.0,
"level": "61.8%",
"levels": {
"23.6": 61.84,
"38.2": 61.98,
"50.0": 62.1,
"61.8": 62.22,
"78.6": 62.39
}
},
"avwap": [
{
"anchor": "60 日低點",
"since": "2026-08-25",
"vwap": 62.82,
"close_vs_pct": -0.82
},
{
"anchor": "60 日高點",
"since": "2026-07-08",
"vwap": 64.9,
"close_vs_pct": -4.01
},
{
"anchor": "60 日起點",
"since": "2026-07-08",
"vwap": 64.9,
"close_vs_pct": -4.01
}
],
"avwap_above": 0,
"bars": [
{
"t": 1790845200,
"o": 62.6,
"h": 62.6,
"l": 62.2,
"c": 62.2,
"v": 0
},
{
"t": 1790845500,
"o": 62.5,
"h": 62.5,
"l": 62.2,
"c": 62.2,
"v": 3
},
{
"t": 1790846100,
"o": 62.3,
"h": 62.3,
"l": 62.1,
"c": 62.1,
"v": 11
},
{
"t": 1790846700,
"o": 62.1,
"h": 62.1,
"l": 62.1,
"c": 62.1,
"v": 4
},
{
"t": 1790847000,
"o": 62.0,
"h": 62.0,
"l": 62.0,
"c": 62.0,
"v": 4
},
{
"t": 1790847300,
"o": 62.0,
"h": 62.0,
"l": 62.0,
"c": 62.0,
"v": 3
},
{
"t": 1790847600,
"o": 61.9,
"h": 61.9,
"l": 61.8,
"c": 61.8,
"v": 5
},
{
"t": 1790847900,
"o": 61.8,
"h": 61.8,
"l": 61.6,
"c": 61.6,
"v": 22
},
{
"t": 1790848500,
"o": 61.8,
"h": 61.8,
"l": 61.8,
"c": 61.8,
"v": 2
},
{
"t": 1790848800,
"o": 61.7,
"h": 61.8,
"l": 61.7,
"c": 61.8,
"v": 2
},
{
"t": 1790849400,
"o": 61.9,
"h": 61.9,
"l": 61.9,
"c": 61.9,
"v": 1
},
{
"t": 1790851200,
"o": 61.9,
"h": 62.0,
"l": 61.9,
"c": 62.0,
"v": 6
},
{
"t": 1790851500,
"o": 62.1,
"h": 62.2,
"l": 62.1,
"c": 62.2,
"v": 9
},
{
"t": 1790852700,
"o": 62.0,
"h": 62.0,
"l": 62.0,
"c": 62.0,
"v": 3
},
{
"t": 1790853900,
"o": 62.1,
"h": 62.3,
"l": 62.1,
"c": 62.3,
"v": 25
},
{
"t": 1790855100,
"o": 62.2,
"h": 62.2,
"l": 62.2,
"c": 62.2,
"v": 2
},
{
"t": 1790856000,
"o": 62.1,
"h": 62.2,
"l": 62.1,
"c": 62.2,
"v": 7
},
{
"t": 1790856300,
"o": 62.2,
"h": 62.2,
"l": 62.2,
"c": 62.2,
"v": 1
},
{
"t": 1790857200,
"o": 62.1,
"h": 62.1,
"l": 62.1,
"c": 62.1,
"v": 2
},
{
"t": 1790857500,
"o": 62.2,
"h": 62.2,
"l": 62.1,
"c": 62.1,
"v": 6
},
{
"t": 1790858100,
"o": 62.1,
"h": 62.1,
"l": 62.1,
"c": 62.1,
"v": 5
},
{
"t": 1790858400,
"o": 62.3,
"h": 62.3,
"l": 62.3,
"c": 62.3,
"v": 2
},
{
"t": 1790858700,
"o": 62.3,
"h": 62.4,
"l": 62.3,
"c": 62.4,
"v": 7
},
{
"t": 1790859600,
"o": 62.3,
"h": 62.3,
"l": 62.3,
"c": 62.3,
"v": 4
},
{
"t": 1790860200,
"o": 62.3,
"h": 62.3,
"l": 62.3,
"c": 62.3,
"v": 1
},
{
"t": 1790860500,
"o": 62.3,
"h": 62.3,
"l": 62.3,
"c": 62.3,
"v": 2
},
{
"t": 1790860800,
"o": 62.2,
"h": 62.3,
"l": 62.2,
"c": 62.3,
"v": 7
}
],
"history": [
{
"date": "2026-10-01",
"gap": 0.64,
"open30": -0.8,
"tail30": 0.0,
"auction": 0.0,
"close_vs_open_vwap": 0.2
},
{
"date": "2026-09-30",
"gap": 1.46,
"open30": 0.0,
"tail30": -0.0,
"auction": -0.48,
"close_vs_open_vwap": -1.17
},
{
"date": "2026-09-29",
"gap": 0.32,
"open30": 0.16,
"tail30": -0.0,
"auction": -0.0,
"close_vs_open_vwap": -0.33
},
{
"date": "2026-09-24",
"gap": -0.49,
"open30": 0.81,
"tail30": -0.16,
"auction": -0.0,
"close_vs_open_vwap": 0.1
},
{
"date": "2026-09-23",
"gap": 0.64,
"open30": -0.16,
"tail30": -0.16,
"auction": 0.0,
"close_vs_open_vwap": -1.57
},
{
"date": "2026-09-22",
"gap": 0.65,
"open30": -0.16,
"tail30": 0.16,
"auction": 0.0,
"close_vs_open_vwap": 1.2
},
{
"date": "2026-09-21",
"gap": 0.0,
"open30": -0.16,
"tail30": -0.65,
"auction": -0.33,
"close_vs_open_vwap": 0.81
},
{
"date": "2026-09-18",
"gap": 1.64,
"open30": -1.45,
"tail30": -0.49,
"auction": -0.81,
"close_vs_open_vwap": -0.47
},
{
"date": "2026-09-17",
"gap": 0.99,
"open30": 0.49,
"tail30": -0.81,
"auction": -0.65,
"close_vs_open_vwap": -1.21
},
{
"date": "2026-09-16",
"gap": 0.16,
"open30": -0.16,
"tail30": -0.49,
"auction": -0.33,
"close_vs_open_vwap": -0.55
},
{
"date": "2026-09-15",
"gap": 1.8,
"open30": -1.77,
"tail30": -0.16,
"auction": 0.0,
"close_vs_open_vwap": -0.22
}
]
},
"analysis": {
"overall": "中性",
"score": 0,
"summary": "8 個面向中，2 個偏多（動能、估值）、2 個偏空（趨勢、內外盤），整體中性。",
"sections": [
{
"area": "趨勢",
"tone": "bear",
"text": "均線空頭排列，股價跌破季線（60MA）；距 52 週高點 -35.0%"
},
{
"area": "動能",
"tone": "bull",
"text": "指標出現底背離，跌勢動能減弱"
},
{
"area": "籌碼",
"tone": "neutral",
"text": "外資 60 日 -279 張、近 5 日 +103 張；融資 20 日 -7.1%；估算獲利盤 4%"
},
{
"area": "放空",
"tone": "neutral",
"text": "借券賣出餘額 2,362 張，20 日 -7.3%，變化不大"
},
{
"area": "基本面",
"tone": "neutral",
"text": "2026-08 營收 YoY +2.5%、累計 +4.6%"
},
{
"area": "估值",
"tone": "bull",
"text": "本益比 13.2 倍，位於近 5 年 2 百分位（區間 12.9–1430.0）"
},
{
"area": "盤中",
"tone": "neutral",
"text": "開盤：開盤多空拉鋸；尾盤：尾盤平穩（2026-10-01）"
},
{
"area": "內外盤",
"tone": "bear",
"text": "價漲但外盤弱（外盤比 45.5%）：交叉驗證訊號分歧，上方判讀的可信度降低。"
}
],
"watch": [
"支撐 62（成本密集區）",
"壓力 89",
"月線 62"
],
"disclaimer": "規則式自動判讀，僅供研究參考，不構成投資建議。"
}
},
"3017": {
"name": "奇鋐",
"price": {
"date": "2026-10-01",
"close": 3510.0,
"chg_1d_pct": 2.18,
"chg_5d_pct": 3.54,
"chg_20d_pct": 2.93,
"volume_lots": 3303,
"volume_vs_20d_avg": 1.09
},
"institutional": {
"date": "2026-10-01",
"unit": "張",
"latest": {
"foreign": -5,
"trust": -83,
"dealer": 40,
"total": -48
},
"foreign_5d": -187,
"foreign_20d": 620,
"total_5d": -194,
"total_20d": 600,
"foreign_streak": -1,
"history": [
{
"date": "2026-09-02",
"foreign": 296,
"trust": -243,
"dealer": -53,
"total": 0
},
{
"date": "2026-09-03",
"foreign": 376,
"trust": 104,
"dealer": -59,
"total": 421
},
{
"date": "2026-09-04",
"foreign": 449,
"trust": 462,
"dealer": 44,
"total": 955
},
{
"date": "2026-09-07",
"foreign": -812,
"trust": 207,
"dealer": -9,
"total": -614
},
{
"date": "2026-09-08",
"foreign": 442,
"trust": -578,
"dealer": -32,
"total": -168
},
{
"date": "2026-09-09",
"foreign": 55,
"trust": 6,
"dealer": -30,
"total": 31
},
{
"date": "2026-09-10",
"foreign": 279,
"trust": 9,
"dealer": -28,
"total": 260
},
{
"date": "2026-09-11",
"foreign": -99,
"trust": 45,
"dealer": -39,
"total": -93
},
{
"date": "2026-09-14",
"foreign": 69,
"trust": -183,
"dealer": -17,
"total": -131
},
{
"date": "2026-09-15",
"foreign": 501,
"trust": -46,
"dealer": -22,
"total": 433
},
{
"date": "2026-09-16",
"foreign": -200,
"trust": 80,
"dealer": 30,
"total": -90
},
{
"date": "2026-09-17",
"foreign": -155,
"trust": 11,
"dealer": 56,
"total": -88
},
{
"date": "2026-09-18",
"foreign": -1,
"trust": 42,
"dealer": 166,
"total": 207
},
{
"date": "2026-09-21",
"foreign": -176,
"trust": 48,
"dealer": -7,
"total": -135
},
{
"date": "2026-09-22",
"foreign": -217,
"trust": -7,
"dealer": 30,
"total": -194
},
{
"date": "2026-09-23",
"foreign": 21,
"trust": 224,
"dealer": 47,
"total": 292
},
{
"date": "2026-09-24",
"foreign": 166,
"trust": 11,
"dealer": 43,
"total": 220
},
{
"date": "2026-09-29",
"foreign": -453,
"trust": -513,
"dealer": 47,
"total": -919
},
{
"date": "2026-09-30",
"foreign": 84,
"trust": 184,
"dealer": -7,
"total": 261
},
{
"date": "2026-10-01",
"foreign": -5,
"trust": -83,
"dealer": 40,
"total": -48
}
]
},
"margin": {
"date": "2026-10-01",
"unit": "張",
"margin_balance": 4061,
"margin_chg_1d": 69,
"margin_chg_5d": 237,
"margin_chg_20d_pct": -5.56,
"margin_usage_pct": 4.12,
"short_balance": 50,
"short_margin_ratio_pct": 1.23,
"history": [
{
"date": "2026-09-02",
"margin": 4209,
"short": 69
},
{
"date": "2026-09-03",
"margin": 4061,
"short": 45
},
{
"date": "2026-09-04",
"margin": 4111,
"short": 74
},
{
"date": "2026-09-07",
"margin": 4065,
"short": 69
},
{
"date": "2026-09-08",
"margin": 3919,
"short": 59
},
{
"date": "2026-09-09",
"margin": 3908,
"short": 50
},
{
"date": "2026-09-10",
"margin": 3830,
"short": 53
},
{
"date": "2026-09-11",
"margin": 3726,
"short": 49
},
{
"date": "2026-09-14",
"margin": 3677,
"short": 41
},
{
"date": "2026-09-15",
"margin": 3671,
"short": 69
},
{
"date": "2026-09-16",
"margin": 3706,
"short": 30
},
{
"date": "2026-09-17",
"margin": 3768,
"short": 34
},
{
"date": "2026-09-18",
"margin": 3763,
"short": 59
},
{
"date": "2026-09-21",
"margin": 3819,
"short": 59
},
{
"date": "2026-09-22",
"margin": 3824,
"short": 55
},
{
"date": "2026-09-23",
"margin": 3851,
"short": 57
},
{
"date": "2026-09-24",
"margin": 3853,
"short": 65
},
{
"date": "2026-09-29",
"margin": 4014,
"short": 44
},
{
"date": "2026-09-30",
"margin": 3992,
"short": 40
},
{
"date": "2026-10-01",
"margin": 4061,
"short": 50
}
]
},
"revenue": {
"month": "2026-08",
"revenue_100m_twd": 194.8,
"yoy_pct": 54.34,
"mom_pct": 4.79,
"ytd_yoy_pct": 76.1,
"avg_yoy_3m_pct": 59.28,
"history": [
{
"month": "2025-08",
"revenue_100m_twd": 126.2,
"yoy_pct": 91.76
},
{
"month": "2025-09",
"revenue_100m_twd": 145.0,
"yoy_pct": 128.35
},
{
"month": "2025-10",
"revenue_100m_twd": 164.5,
"yoy_pct": 132.33
},
{
"month": "2025-11",
"revenue_100m_twd": 173.8,
"yoy_pct": 141.69
},
{
"month": "2025-12",
"revenue_100m_twd": 139.4,
"yoy_pct": 110.24
},
{
"month": "2026-01",
"revenue_100m_twd": 170.0,
"yoy_pct": 150.01
},
{
"month": "2026-02",
"revenue_100m_twd": 140.2,
"yoy_pct": 74.74
},
{
"month": "2026-03",
"revenue_100m_twd": 180.2,
"yoy_pct": 111.72
},
{
"month": "2026-04",
"revenue_100m_twd": 156.3,
"yoy_pct": 71.62
},
{
"month": "2026-05",
"revenue_100m_twd": 158.7,
"yoy_pct": 60.64
},
{
"month": "2026-06",
"revenue_100m_twd": 176.2,
"yoy_pct": 66.11
},
{
"month": "2026-07",
"revenue_100m_twd": 185.9,
"yoy_pct": 57.39
},
{
"month": "2026-08",
"revenue_100m_twd": 194.8,
"yoy_pct": 54.34
}
]
},
"signals": [
"外資 20 日淨買但近 5 日轉賣"
],
"kline": {
"daily": [
{
"t": "2026-03-25",
"o": 2020.0,
"h": 2100.0,
"l": 2015.0,
"c": 2100.0,
"v": 5597
},
{
"t": "2026-03-26",
"o": 2200.0,
"h": 2310.0,
"l": 2175.0,
"c": 2275.0,
"v": 8504
},
{
"t": "2026-03-27",
"o": 2200.0,
"h": 2225.0,
"l": 2120.0,
"c": 2195.0,
"v": 5491
},
{
"t": "2026-03-30",
"o": 2115.0,
"h": 2155.0,
"l": 2075.0,
"c": 2135.0,
"v": 3278
},
{
"t": "2026-03-31",
"o": 2100.0,
"h": 2115.0,
"l": 1945.0,
"c": 1990.0,
"v": 5758
},
{
"t": "2026-04-01",
"o": 2120.0,
"h": 2135.0,
"l": 2065.0,
"c": 2110.0,
"v": 4035
},
{
"t": "2026-04-02",
"o": 2140.0,
"h": 2150.0,
"l": 2065.0,
"c": 2070.0,
"v": 3101
},
{
"t": "2026-04-07",
"o": 2150.0,
"h": 2175.0,
"l": 2015.0,
"c": 2030.0,
"v": 4775
},
{
"t": "2026-04-08",
"o": 2200.0,
"h": 2230.0,
"l": 2150.0,
"c": 2230.0,
"v": 3869
},
{
"t": "2026-04-09",
"o": 2260.0,
"h": 2290.0,
"l": 2200.0,
"c": 2235.0,
"v": 4577
},
{
"t": "2026-04-10",
"o": 2305.0,
"h": 2320.0,
"l": 2230.0,
"c": 2265.0,
"v": 3202
},
{
"t": "2026-04-13",
"o": 2280.0,
"h": 2280.0,
"l": 2185.0,
"c": 2200.0,
"v": 3121
},
{
"t": "2026-04-14",
"o": 2260.0,
"h": 2345.0,
"l": 2260.0,
"c": 2310.0,
"v": 3772
},
{
"t": "2026-04-15",
"o": 2375.0,
"h": 2375.0,
"l": 2310.0,
"c": 2325.0,
"v": 3239
},
{
"t": "2026-04-16",
"o": 2380.0,
"h": 2515.0,
"l": 2365.0,
"c": 2440.0,
"v": 4611
},
{
"t": "2026-04-17",
"o": 2435.0,
"h": 2485.0,
"l": 2375.0,
"c": 2400.0,
"v": 3934
},
{
"t": "2026-04-20",
"o": 2410.0,
"h": 2515.0,
"l": 2395.0,
"c": 2490.0,
"v": 3548
},
{
"t": "2026-04-21",
"o": 2560.0,
"h": 2585.0,
"l": 2450.0,
"c": 2565.0,
"v": 4107
},
{
"t": "2026-04-22",
"o": 2585.0,
"h": 2800.0,
"l": 2580.0,
"c": 2695.0,
"v": 5152
},
{
"t": "2026-04-23",
"o": 2770.0,
"h": 2875.0,
"l": 2585.0,
"c": 2680.0,
"v": 6813
},
{
"t": "2026-04-24",
"o": 2770.0,
"h": 2945.0,
"l": 2760.0,
"c": 2945.0,
"v": 5243
},
{
"t": "2026-04-27",
"o": 2990.0,
"h": 3010.0,
"l": 2820.0,
"c": 2835.0,
"v": 6584
},
{
"t": "2026-04-28",
"o": 2885.0,
"h": 2990.0,
"l": 2755.0,
"c": 2780.0,
"v": 5933
},
{
"t": "2026-04-29",
"o": 2735.0,
"h": 2895.0,
"l": 2735.0,
"c": 2835.0,
"v": 4123
},
{
"t": "2026-04-30",
"o": 2840.0,
"h": 2870.0,
"l": 2805.0,
"c": 2835.0,
"v": 3420
},
{
"t": "2026-05-04",
"o": 2920.0,
"h": 2975.0,
"l": 2815.0,
"c": 2885.0,
"v": 3729
},
{
"t": "2026-05-05",
"o": 2815.0,
"h": 2845.0,
"l": 2655.0,
"c": 2705.0,
"v": 8453
},
{
"t": "2026-05-06",
"o": 2680.0,
"h": 2685.0,
"l": 2435.0,
"c": 2435.0,
"v": 11438
},
{
"t": "2026-05-07",
"o": 2445.0,
"h": 2500.0,
"l": 2380.0,
"c": 2415.0,
"v": 11314
},
{
"t": "2026-05-08",
"o": 2405.0,
"h": 2500.0,
"l": 2350.0,
"c": 2445.0,
"v": 5937
},
{
"t": "2026-05-11",
"o": 2485.0,
"h": 2590.0,
"l": 2455.0,
"c": 2555.0,
"v": 6205
},
{
"t": "2026-05-12",
"o": 2625.0,
"h": 2625.0,
"l": 2520.0,
"c": 2520.0,
"v": 5011
},
{
"t": "2026-05-13",
"o": 2545.0,
"h": 2625.0,
"l": 2500.0,
"c": 2585.0,
"v": 6267
},
{
"t": "2026-05-14",
"o": 2700.0,
"h": 2775.0,
"l": 2555.0,
"c": 2555.0,
"v": 7168
},
{
"t": "2026-05-15",
"o": 2690.0,
"h": 2735.0,
"l": 2445.0,
"c": 2455.0,
"v": 6647
},
{
"t": "2026-05-18",
"o": 2350.0,
"h": 2435.0,
"l": 2300.0,
"c": 2410.0,
"v": 4751
},
{
"t": "2026-05-19",
"o": 2455.0,
"h": 2470.0,
"l": 2370.0,
"c": 2390.0,
"v": 3543
},
{
"t": "2026-05-20",
"o": 2425.0,
"h": 2435.0,
"l": 2325.0,
"c": 2340.0,
"v": 3569
},
{
"t": "2026-05-21",
"o": 2445.0,
"h": 2515.0,
"l": 2415.0,
"c": 2495.0,
"v": 3763
},
{
"t": "2026-05-22",
"o": 2550.0,
"h": 2610.0,
"l": 2470.0,
"c": 2545.0,
"v": 5501
},
{
"t": "2026-05-25",
"o": 2625.0,
"h": 2640.0,
"l": 2545.0,
"c": 2575.0,
"v": 5688
},
{
"t": "2026-05-26",
"o": 2590.0,
"h": 2750.0,
"l": 2570.0,
"c": 2725.0,
"v": 6240
},
{
"t": "2026-05-27",
"o": 2800.0,
"h": 2835.0,
"l": 2695.0,
"c": 2700.0,
"v": 4384
},
{
"t": "2026-05-28",
"o": 2740.0,
"h": 2795.0,
"l": 2540.0,
"c": 2580.0,
"v": 5097
},
{
"t": "2026-05-29",
"o": 2680.0,
"h": 2730.0,
"l": 2615.0,
"c": 2665.0,
"v": 9351
},
{
"t": "2026-06-01",
"o": 2705.0,
"h": 2835.0,
"l": 2705.0,
"c": 2785.0,
"v": 5090
},
{
"t": "2026-06-02",
"o": 2800.0,
"h": 2835.0,
"l": 2650.0,
"c": 2700.0,
"v": 4221
},
{
"t": "2026-06-03",
"o": 2750.0,
"h": 2965.0,
"l": 2700.0,
"c": 2855.0,
"v": 6908
},
{
"t": "2026-06-04",
"o": 2805.0,
"h": 2820.0,
"l": 2675.0,
"c": 2710.0,
"v": 4447
},
{
"t": "2026-06-05",
"o": 2680.0,
"h": 2680.0,
"l": 2505.0,
"c": 2600.0,
"v": 4901
},
{
"t": "2026-06-08",
"o": 2340.0,
"h": 2570.0,
"l": 2340.0,
"c": 2570.0,
"v": 4357
},
{
"t": "2026-06-09",
"o": 2575.0,
"h": 2575.0,
"l": 2440.0,
"c": 2545.0,
"v": 6362
},
{
"t": "2026-06-10",
"o": 2490.0,
"h": 2505.0,
"l": 2350.0,
"c": 2360.0,
"v": 5879
},
{
"t": "2026-06-11",
"o": 2340.0,
"h": 2445.0,
"l": 2260.0,
"c": 2335.0,
"v": 4531
},
{
"t": "2026-06-12",
"o": 2465.0,
"h": 2480.0,
"l": 2380.0,
"c": 2405.0,
"v": 2490
},
{
"t": "2026-06-15",
"o": 2475.0,
"h": 2475.0,
"l": 2410.0,
"c": 2410.0,
"v": 2108
},
{
"t": "2026-06-16",
"o": 2455.0,
"h": 2470.0,
"l": 2370.0,
"c": 2370.0,
"v": 3025
},
{
"t": "2026-06-17",
"o": 2365.0,
"h": 2440.0,
"l": 2330.0,
"c": 2365.0,
"v": 3830
},
{
"t": "2026-06-18",
"o": 2400.0,
"h": 2425.0,
"l": 2365.0,
"c": 2400.0,
"v": 3318
},
{
"t": "2026-06-22",
"o": 2465.0,
"h": 2490.0,
"l": 2380.0,
"c": 2420.0,
"v": 3254
},
{
"t": "2026-06-23",
"o": 2455.0,
"h": 2475.0,
"l": 2400.0,
"c": 2425.0,
"v": 3080
},
{
"t": "2026-06-24",
"o": 2355.0,
"h": 2590.0,
"l": 2335.0,
"c": 2530.0,
"v": 6494
},
{
"t": "2026-06-25",
"o": 2595.0,
"h": 2635.0,
"l": 2485.0,
"c": 2505.0,
"v": 3833
},
{
"t": "2026-06-26",
"o": 2475.0,
"h": 2475.0,
"l": 2255.0,
"c": 2255.0,
"v": 6567
},
{
"t": "2026-06-29",
"o": 2220.0,
"h": 2315.0,
"l": 2220.0,
"c": 2300.0,
"v": 3084
},
{
"t": "2026-06-30",
"o": 2380.0,
"h": 2530.0,
"l": 2370.0,
"c": 2525.0,
"v": 4835
},
{
"t": "2026-07-01",
"o": 2615.0,
"h": 2665.0,
"l": 2500.0,
"c": 2620.0,
"v": 5567
},
{
"t": "2026-07-02",
"o": 2565.0,
"h": 2745.0,
"l": 2525.0,
"c": 2740.0,
"v": 5061
},
{
"t": "2026-07-03",
"o": 2690.0,
"h": 2780.0,
"l": 2665.0,
"c": 2760.0,
"v": 4659
},
{
"t": "2026-07-06",
"o": 2790.0,
"h": 2790.0,
"l": 2615.0,
"c": 2670.0,
"v": 3734
},
{
"t": "2026-07-07",
"o": 2670.0,
"h": 2670.0,
"l": 2410.0,
"c": 2450.0,
"v": 4350
},
{
"t": "2026-07-08",
"o": 2425.0,
"h": 2440.0,
"l": 2290.0,
"c": 2325.0,
"v": 4442
},
{
"t": "2026-07-09",
"o": 2380.0,
"h": 2435.0,
"l": 2335.0,
"c": 2350.0,
"v": 2890
},
{
"t": "2026-07-13",
"o": 2420.0,
"h": 2420.0,
"l": 2210.0,
"c": 2225.0,
"v": 2705
},
{
"t": "2026-07-14",
"o": 2185.0,
"h": 2220.0,
"l": 2015.0,
"c": 2120.0,
"v": 4396
},
{
"t": "2026-07-15",
"o": 2140.0,
"h": 2200.0,
"l": 2120.0,
"c": 2165.0,
"v": 2130
},
{
"t": "2026-07-16",
"o": 2275.0,
"h": 2290.0,
"l": 2155.0,
"c": 2225.0,
"v": 4221
},
{
"t": "2026-07-17",
"o": 2160.0,
"h": 2335.0,
"l": 2145.0,
"c": 2200.0,
"v": 5543
},
{
"t": "2026-07-20",
"o": 2210.0,
"h": 2240.0,
"l": 2015.0,
"c": 2135.0,
"v": 4417
},
{
"t": "2026-07-21",
"o": 2190.0,
"h": 2340.0,
"l": 2175.0,
"c": 2320.0,
"v": 3736
},
{
"t": "2026-07-22",
"o": 2385.0,
"h": 2390.0,
"l": 2255.0,
"c": 2265.0,
"v": 4356
},
{
"t": "2026-07-23",
"o": 2350.0,
"h": 2490.0,
"l": 2350.0,
"c": 2440.0,
"v": 7158
},
{
"t": "2026-07-24",
"o": 2375.0,
"h": 2510.0,
"l": 2355.0,
"c": 2380.0,
"v": 4516
},
{
"t": "2026-07-27",
"o": 2375.0,
"h": 2420.0,
"l": 2310.0,
"c": 2400.0,
"v": 2368
},
{
"t": "2026-07-28",
"o": 2285.0,
"h": 2325.0,
"l": 2225.0,
"c": 2240.0,
"v": 3174
},
{
"t": "2026-07-29",
"o": 2225.0,
"h": 2245.0,
"l": 2020.0,
"c": 2095.0,
"v": 6379
},
{
"t": "2026-07-30",
"o": 2055.0,
"h": 2200.0,
"l": 2030.0,
"c": 2110.0,
"v": 4484
},
{
"t": "2026-07-31",
"o": 2320.0,
"h": 2320.0,
"l": 2275.0,
"c": 2320.0,
"v": 2499
},
{
"t": "2026-08-03",
"o": 2400.0,
"h": 2550.0,
"l": 2400.0,
"c": 2550.0,
"v": 4534
},
{
"t": "2026-08-04",
"o": 2595.0,
"h": 2675.0,
"l": 2560.0,
"c": 2600.0,
"v": 5549
},
{
"t": "2026-08-05",
"o": 2660.0,
"h": 2775.0,
"l": 2640.0,
"c": 2730.0,
"v": 5824
},
{
"t": "2026-08-06",
"o": 2730.0,
"h": 2965.0,
"l": 2730.0,
"c": 2940.0,
"v": 9419
},
{
"t": "2026-08-07",
"o": 2935.0,
"h": 2935.0,
"l": 2750.0,
"c": 2785.0,
"v": 4140
},
{
"t": "2026-08-10",
"o": 2865.0,
"h": 2890.0,
"l": 2755.0,
"c": 2765.0,
"v": 3327
},
{
"t": "2026-08-11",
"o": 2705.0,
"h": 2800.0,
"l": 2625.0,
"c": 2760.0,
"v": 3159
},
{
"t": "2026-08-12",
"o": 2765.0,
"h": 2915.0,
"l": 2755.0,
"c": 2910.0,
"v": 4218
},
{
"t": "2026-08-13",
"o": 3030.0,
"h": 3200.0,
"l": 2925.0,
"c": 3200.0,
"v": 10569
},
{
"t": "2026-08-14",
"o": 3250.0,
"h": 3320.0,
"l": 3170.0,
"c": 3235.0,
"v": 7355
},
{
"t": "2026-08-17",
"o": 3230.0,
"h": 3230.0,
"l": 3115.0,
"c": 3150.0,
"v": 3126
},
{
"t": "2026-08-18",
"o": 3150.0,
"h": 3180.0,
"l": 2990.0,
"c": 3035.0,
"v": 3614
},
{
"t": "2026-08-19",
"o": 2915.0,
"h": 3160.0,
"l": 2900.0,
"c": 3095.0,
"v": 3982
},
{
"t": "2026-08-20",
"o": 3175.0,
"h": 3175.0,
"l": 2925.0,
"c": 2985.0,
"v": 3220
},
{
"t": "2026-08-21",
"o": 2995.0,
"h": 3035.0,
"l": 2850.0,
"c": 2865.0,
"v": 2515
},
{
"t": "2026-08-24",
"o": 2865.0,
"h": 2935.0,
"l": 2830.0,
"c": 2855.0,
"v": 2274
},
{
"t": "2026-08-25",
"o": 2835.0,
"h": 2950.0,
"l": 2740.0,
"c": 2950.0,
"v": 2905
},
{
"t": "2026-08-26",
"o": 2880.0,
"h": 3155.0,
"l": 2850.0,
"c": 3155.0,
"v": 5243
},
{
"t": "2026-08-27",
"o": 3305.0,
"h": 3440.0,
"l": 3265.0,
"c": 3340.0,
"v": 6115
},
{
"t": "2026-08-28",
"o": 3360.0,
"h": 3450.0,
"l": 3320.0,
"c": 3360.0,
"v": 4035
},
{
"t": "2026-08-31",
"o": 3280.0,
"h": 3425.0,
"l": 3250.0,
"c": 3425.0,
"v": 4468
},
{
"t": "2026-09-01",
"o": 3435.0,
"h": 3465.0,
"l": 3350.0,
"c": 3410.0,
"v": 3085
},
{
"t": "2026-09-02",
"o": 3365.0,
"h": 3490.0,
"l": 3280.0,
"c": 3310.0,
"v": 3137
},
{
"t": "2026-09-03",
"o": 3395.0,
"h": 3525.0,
"l": 3290.0,
"c": 3300.0,
"v": 4418
},
{
"t": "2026-09-04",
"o": 3465.0,
"h": 3570.0,
"l": 3410.0,
"c": 3570.0,
"v": 4515
},
{
"t": "2026-09-07",
"o": 3595.0,
"h": 3595.0,
"l": 3410.0,
"c": 3420.0,
"v": 3303
},
{
"t": "2026-09-08",
"o": 3455.0,
"h": 3455.0,
"l": 3245.0,
"c": 3285.0,
"v": 3351
},
{
"t": "2026-09-09",
"o": 3285.0,
"h": 3395.0,
"l": 3265.0,
"c": 3380.0,
"v": 2365
},
{
"t": "2026-09-10",
"o": 3405.0,
"h": 3470.0,
"l": 3380.0,
"c": 3460.0,
"v": 2574
},
{
"t": "2026-09-11",
"o": 3360.0,
"h": 3390.0,
"l": 3300.0,
"c": 3370.0,
"v": 2112
},
{
"t": "2026-09-14",
"o": 3255.0,
"h": 3360.0,
"l": 3210.0,
"c": 3310.0,
"v": 2215
},
{
"t": "2026-09-15",
"o": 3265.0,
"h": 3300.0,
"l": 3100.0,
"c": 3115.0,
"v": 3218
},
{
"t": "2026-09-16",
"o": 3115.0,
"h": 3225.0,
"l": 3100.0,
"c": 3175.0,
"v": 2745
},
{
"t": "2026-09-17",
"o": 3285.0,
"h": 3350.0,
"l": 3175.0,
"c": 3185.0,
"v": 3034
},
{
"t": "2026-09-18",
"o": 3345.0,
"h": 3450.0,
"l": 3290.0,
"c": 3430.0,
"v": 3785
},
{
"t": "2026-09-21",
"o": 3480.0,
"h": 3495.0,
"l": 3365.0,
"c": 3415.0,
"v": 1743
},
{
"t": "2026-09-22",
"o": 3500.0,
"h": 3505.0,
"l": 3385.0,
"c": 3390.0,
"v": 2288
},
{
"t": "2026-09-23",
"o": 3425.0,
"h": 3590.0,
"l": 3410.0,
"c": 3470.0,
"v": 2649
},
{
"t": "2026-09-24",
"o": 3460.0,
"h": 3600.0,
"l": 3455.0,
"c": 3555.0,
"v": 2261
},
{
"t": "2026-09-29",
"o": 3420.0,
"h": 3460.0,
"l": 3285.0,
"c": 3400.0,
"v": 3928
},
{
"t": "2026-09-30",
"o": 3455.0,
"h": 3575.0,
"l": 3405.0,
"c": 3435.0,
"v": 3653
},
{
"t": "2026-10-01",
"o": 3435.0,
"h": 3520.0,
"l": 3300.0,
"c": 3510.0,
"v": 3303
}
],
"weekly": [
{
"t": "2024-09-27",
"o": 568.0,
"h": 633.0,
"l": 559.0,
"c": 624.0,
"v": 63461
},
{
"t": "2024-10-04",
"o": 619.0,
"h": 623.0,
"l": 582.0,
"c": 604.0,
"v": 29451
},
{
"t": "2024-10-11",
"o": 617.0,
"h": 638.0,
"l": 605.0,
"c": 629.0,
"v": 33332
},
{
"t": "2024-10-18",
"o": 632.0,
"h": 699.0,
"l": 630.0,
"c": 681.0,
"v": 60386
},
{
"t": "2024-10-25",
"o": 681.0,
"h": 695.0,
"l": 651.0,
"c": 664.0,
"v": 34720
},
{
"t": "2024-11-01",
"o": 663.0,
"h": 666.0,
"l": 608.0,
"c": 637.0,
"v": 29652
},
{
"t": "2024-11-08",
"o": 637.0,
"h": 694.0,
"l": 625.0,
"c": 687.0,
"v": 33152
},
{
"t": "2024-11-15",
"o": 687.0,
"h": 698.0,
"l": 644.0,
"c": 648.0,
"v": 39815
},
{
"t": "2024-11-22",
"o": 650.0,
"h": 675.0,
"l": 636.0,
"c": 652.0,
"v": 34212
},
{
"t": "2024-11-29",
"o": 657.0,
"h": 670.0,
"l": 621.0,
"c": 643.0,
"v": 25604
},
{
"t": "2024-12-06",
"o": 648.0,
"h": 726.0,
"l": 647.0,
"c": 711.0,
"v": 48264
},
{
"t": "2024-12-13",
"o": 710.0,
"h": 716.0,
"l": 676.0,
"c": 686.0,
"v": 32408
},
{
"t": "2024-12-20",
"o": 690.0,
"h": 695.0,
"l": 613.0,
"c": 634.0,
"v": 44684
},
{
"t": "2024-12-27",
"o": 644.0,
"h": 651.0,
"l": 632.0,
"c": 636.0,
"v": 18804
},
{
"t": "2025-01-03",
"o": 634.0,
"h": 643.0,
"l": 611.0,
"c": 624.0,
"v": 14677
},
{
"t": "2025-01-10",
"o": 632.0,
"h": 642.0,
"l": 545.0,
"c": 549.0,
"v": 40643
},
{
"t": "2025-01-17",
"o": 547.0,
"h": 551.0,
"l": 500.0,
"c": 530.0,
"v": 44511
},
{
"t": "2025-01-24",
"o": 538.0,
"h": 581.0,
"l": 535.0,
"c": 579.0,
"v": 25268
},
{
"t": "2025-02-07",
"o": 522.0,
"h": 549.0,
"l": 486.0,
"c": 549.0,
"v": 54245
},
{
"t": "2025-02-14",
"o": 530.0,
"h": 565.0,
"l": 524.0,
"c": 560.0,
"v": 39566
},
{
"t": "2025-02-21",
"o": 565.0,
"h": 583.0,
"l": 555.0,
"c": 568.0,
"v": 25162
},
{
"t": "2025-02-28",
"o": 554.0,
"h": 567.0,
"l": 523.0,
"c": 537.0,
"v": 33992
},
{
"t": "2025-03-07",
"o": 528.0,
"h": 582.0,
"l": 500.0,
"c": 559.0,
"v": 47783
},
{
"t": "2025-03-14",
"o": 570.0,
"h": 582.0,
"l": 540.0,
"c": 576.0,
"v": 50157
},
{
"t": "2025-03-21",
"o": 580.0,
"h": 587.0,
"l": 531.0,
"c": 535.0,
"v": 35192
},
{
"t": "2025-03-28",
"o": 539.0,
"h": 540.0,
"l": 504.0,
"c": 504.0,
"v": 29867
},
{
"t": "2025-04-04",
"o": 485.0,
"h": 492.0,
"l": 451.0,
"c": 466.0,
"v": 22744
},
{
"t": "2025-04-11",
"o": 419.5,
"h": 419.5,
"l": 340.5,
"c": 411.5,
"v": 32420
},
{
"t": "2025-04-18",
"o": 432.0,
"h": 445.0,
"l": 401.0,
"c": 417.0,
"v": 43709
},
{
"t": "2025-04-25",
"o": 411.0,
"h": 485.0,
"l": 392.5,
"c": 471.0,
"v": 46168
},
{
"t": "2025-05-02",
"o": 473.5,
"h": 509.0,
"l": 463.0,
"c": 507.0,
"v": 31960
},
{
"t": "2025-05-09",
"o": 512.0,
"h": 535.0,
"l": 495.0,
"c": 529.0,
"v": 36323
},
{
"t": "2025-05-16",
"o": 535.0,
"h": 617.0,
"l": 533.0,
"c": 601.0,
"v": 42185
},
{
"t": "2025-05-23",
"o": 602.0,
"h": 622.0,
"l": 595.0,
"c": 603.0,
"v": 31900
},
{
"t": "2025-05-30",
"o": 604.0,
"h": 626.0,
"l": 596.0,
"c": 620.0,
"v": 21587
},
{
"t": "2025-06-06",
"o": 615.0,
"h": 691.0,
"l": 608.0,
"c": 681.0,
"v": 57664
},
{
"t": "2025-06-13",
"o": 689.0,
"h": 775.0,
"l": 679.0,
"c": 763.0,
"v": 58541
},
{
"t": "2025-06-20",
"o": 749.0,
"h": 771.0,
"l": 713.0,
"c": 734.0,
"v": 48087
},
{
"t": "2025-06-27",
"o": 722.0,
"h": 758.0,
"l": 722.0,
"c": 737.0,
"v": 28370
},
{
"t": "2025-07-04",
"o": 737.0,
"h": 800.0,
"l": 732.0,
"c": 777.0,
"v": 45459
},
{
"t": "2025-07-11",
"o": 775.0,
"h": 848.0,
"l": 755.0,
"c": 827.0,
"v": 42253
},
{
"t": "2025-07-18",
"o": 827.0,
"h": 895.0,
"l": 824.0,
"c": 891.0,
"v": 38004
},
{
"t": "2025-07-25",
"o": 892.0,
"h": 895.0,
"l": 839.0,
"c": 849.0,
"v": 30207
},
{
"t": "2025-08-01",
"o": 859.0,
"h": 929.0,
"l": 855.0,
"c": 919.0,
"v": 35875
},
{
"t": "2025-08-08",
"o": 905.0,
"h": 1090.0,
"l": 901.0,
"c": 1090.0,
"v": 39090
},
{
"t": "2025-08-15",
"o": 1070.0,
"h": 1140.0,
"l": 1030.0,
"c": 1070.0,
"v": 29358
},
{
"t": "2025-08-22",
"o": 1085.0,
"h": 1170.0,
"l": 1005.0,
"c": 1030.0,
"v": 32261
},
{
"t": "2025-08-29",
"o": 1080.0,
"h": 1090.0,
"l": 999.0,
"c": 1010.0,
"v": 29148
},
{
"t": "2025-09-05",
"o": 986.0,
"h": 1005.0,
"l": 916.0,
"c": 944.0,
"v": 41673
},
{
"t": "2025-09-12",
"o": 959.0,
"h": 1075.0,
"l": 950.0,
"c": 1050.0,
"v": 56204
},
{
"t": "2025-09-19",
"o": 1070.0,
"h": 1095.0,
"l": 999.0,
"c": 1040.0,
"v": 38139
},
{
"t": "2025-09-26",
"o": 1045.0,
"h": 1080.0,
"l": 937.0,
"c": 941.0,
"v": 36304
},
{
"t": "2025-10-03",
"o": 956.0,
"h": 1165.0,
"l": 956.0,
"c": 1165.0,
"v": 42590
},
{
"t": "2025-10-10",
"o": 1195.0,
"h": 1200.0,
"l": 1110.0,
"c": 1170.0,
"v": 23105
},
{
"t": "2025-10-17",
"o": 1085.0,
"h": 1230.0,
"l": 1085.0,
"c": 1150.0,
"v": 42836
},
{
"t": "2025-10-24",
"o": 1170.0,
"h": 1200.0,
"l": 1120.0,
"c": 1170.0,
"v": 20352
},
{
"t": "2025-10-31",
"o": 1205.0,
"h": 1440.0,
"l": 1180.0,
"c": 1425.0,
"v": 45921
},
{
"t": "2025-11-07",
"o": 1450.0,
"h": 1510.0,
"l": 1390.0,
"c": 1465.0,
"v": 36148
},
{
"t": "2025-11-14",
"o": 1505.0,
"h": 1585.0,
"l": 1400.0,
"c": 1420.0,
"v": 40126
},
{
"t": "2025-11-21",
"o": 1435.0,
"h": 1460.0,
"l": 1205.0,
"c": 1240.0,
"v": 38452
},
{
"t": "2025-11-28",
"o": 1260.0,
"h": 1420.0,
"l": 1210.0,
"c": 1375.0,
"v": 38525
},
{
"t": "2025-12-05",
"o": 1380.0,
"h": 1410.0,
"l": 1310.0,
"c": 1385.0,
"v": 32196
},
{
"t": "2025-12-12",
"o": 1400.0,
"h": 1485.0,
"l": 1370.0,
"c": 1425.0,
"v": 28056
},
{
"t": "2025-12-19",
"o": 1375.0,
"h": 1450.0,
"l": 1325.0,
"c": 1450.0,
"v": 21457
},
{
"t": "2025-12-26",
"o": 1495.0,
"h": 1525.0,
"l": 1465.0,
"c": 1520.0,
"v": 14626
},
{
"t": "2026-01-02",
"o": 1520.0,
"h": 1560.0,
"l": 1440.0,
"c": 1455.0,
"v": 14505
},
{
"t": "2026-01-09",
"o": 1450.0,
"h": 1490.0,
"l": 1345.0,
"c": 1375.0,
"v": 34268
},
{
"t": "2026-01-16",
"o": 1395.0,
"h": 1425.0,
"l": 1335.0,
"c": 1360.0,
"v": 26908
},
{
"t": "2026-01-23",
"o": 1355.0,
"h": 1385.0,
"l": 1265.0,
"c": 1375.0,
"v": 30145
},
{
"t": "2026-01-30",
"o": 1390.0,
"h": 1510.0,
"l": 1365.0,
"c": 1460.0,
"v": 32757
},
{
"t": "2026-02-06",
"o": 1440.0,
"h": 1720.0,
"l": 1415.0,
"c": 1595.0,
"v": 45021
},
{
"t": "2026-02-13",
"o": 1680.0,
"h": 1680.0,
"l": 1560.0,
"c": 1605.0,
"v": 12707
},
{
"t": "2026-02-27",
"o": 1650.0,
"h": 1785.0,
"l": 1510.0,
"c": 1765.0,
"v": 29992
},
{
"t": "2026-03-06",
"o": 1720.0,
"h": 1910.0,
"l": 1670.0,
"c": 1845.0,
"v": 30742
},
{
"t": "2026-03-13",
"o": 1665.0,
"h": 1955.0,
"l": 1665.0,
"c": 1865.0,
"v": 28751
},
{
"t": "2026-03-20",
"o": 1890.0,
"h": 2060.0,
"l": 1830.0,
"c": 2050.0,
"v": 32714
},
{
"t": "2026-03-27",
"o": 1985.0,
"h": 2310.0,
"l": 1915.0,
"c": 2195.0,
"v": 31347
},
{
"t": "2026-04-03",
"o": 2115.0,
"h": 2155.0,
"l": 1945.0,
"c": 2070.0,
"v": 16172
},
{
"t": "2026-04-10",
"o": 2150.0,
"h": 2320.0,
"l": 2015.0,
"c": 2265.0,
"v": 16423
},
{
"t": "2026-04-17",
"o": 2280.0,
"h": 2515.0,
"l": 2185.0,
"c": 2400.0,
"v": 18676
},
{
"t": "2026-04-24",
"o": 2410.0,
"h": 2945.0,
"l": 2395.0,
"c": 2945.0,
"v": 24862
},
{
"t": "2026-05-01",
"o": 2990.0,
"h": 3010.0,
"l": 2735.0,
"c": 2835.0,
"v": 20060
},
{
"t": "2026-05-08",
"o": 2920.0,
"h": 2975.0,
"l": 2350.0,
"c": 2445.0,
"v": 40871
},
{
"t": "2026-05-15",
"o": 2485.0,
"h": 2775.0,
"l": 2445.0,
"c": 2455.0,
"v": 31297
},
{
"t": "2026-05-22",
"o": 2350.0,
"h": 2610.0,
"l": 2300.0,
"c": 2545.0,
"v": 21127
},
{
"t": "2026-05-29",
"o": 2625.0,
"h": 2835.0,
"l": 2540.0,
"c": 2665.0,
"v": 30761
},
{
"t": "2026-06-05",
"o": 2705.0,
"h": 2965.0,
"l": 2505.0,
"c": 2600.0,
"v": 25566
},
{
"t": "2026-06-12",
"o": 2340.0,
"h": 2575.0,
"l": 2260.0,
"c": 2405.0,
"v": 23619
},
{
"t": "2026-06-19",
"o": 2475.0,
"h": 2475.0,
"l": 2330.0,
"c": 2400.0,
"v": 12281
},
{
"t": "2026-06-26",
"o": 2465.0,
"h": 2635.0,
"l": 2255.0,
"c": 2255.0,
"v": 23229
},
{
"t": "2026-07-03",
"o": 2220.0,
"h": 2780.0,
"l": 2220.0,
"c": 2760.0,
"v": 23207
},
{
"t": "2026-07-10",
"o": 2790.0,
"h": 2790.0,
"l": 2290.0,
"c": 2350.0,
"v": 15415
},
{
"t": "2026-07-17",
"o": 2420.0,
"h": 2420.0,
"l": 2015.0,
"c": 2200.0,
"v": 18995
},
{
"t": "2026-07-24",
"o": 2210.0,
"h": 2510.0,
"l": 2015.0,
"c": 2380.0,
"v": 24183
},
{
"t": "2026-07-31",
"o": 2375.0,
"h": 2420.0,
"l": 2020.0,
"c": 2320.0,
"v": 18903
},
{
"t": "2026-08-07",
"o": 2400.0,
"h": 2965.0,
"l": 2400.0,
"c": 2785.0,
"v": 29466
},
{
"t": "2026-08-14",
"o": 2865.0,
"h": 3320.0,
"l": 2625.0,
"c": 3235.0,
"v": 28628
},
{
"t": "2026-08-21",
"o": 3230.0,
"h": 3230.0,
"l": 2850.0,
"c": 2865.0,
"v": 16457
},
{
"t": "2026-08-28",
"o": 2865.0,
"h": 3450.0,
"l": 2740.0,
"c": 3360.0,
"v": 20573
},
{
"t": "2026-09-04",
"o": 3280.0,
"h": 3570.0,
"l": 3250.0,
"c": 3570.0,
"v": 19623
},
{
"t": "2026-09-11",
"o": 3595.0,
"h": 3595.0,
"l": 3245.0,
"c": 3370.0,
"v": 13704
},
{
"t": "2026-09-18",
"o": 3255.0,
"h": 3450.0,
"l": 3100.0,
"c": 3430.0,
"v": 14997
},
{
"t": "2026-09-25",
"o": 3480.0,
"h": 3600.0,
"l": 3365.0,
"c": 3555.0,
"v": 8942
},
{
"t": "2026-10-02",
"o": 3420.0,
"h": 3575.0,
"l": 3285.0,
"c": 3510.0,
"v": 10884
}
],
"monthly": [
{
"t": "2023-08-31",
"o": 371.0,
"h": 391.5,
"l": 318.0,
"c": 334.5,
"v": 79123
},
{
"t": "2023-09-30",
"o": 337.5,
"h": 349.5,
"l": 270.0,
"c": 341.0,
"v": 248554
},
{
"t": "2023-10-31",
"o": 347.5,
"h": 364.0,
"l": 282.0,
"c": 283.5,
"v": 227881
},
{
"t": "2023-11-30",
"o": 286.5,
"h": 339.0,
"l": 280.0,
"c": 308.0,
"v": 214565
},
{
"t": "2023-12-31",
"o": 305.5,
"h": 338.0,
"l": 280.0,
"c": 336.5,
"v": 181773
},
{
"t": "2024-01-31",
"o": 337.0,
"h": 429.5,
"l": 300.5,
"c": 425.5,
"v": 330986
},
{
"t": "2024-02-29",
"o": 426.5,
"h": 545.0,
"l": 425.5,
"c": 532.0,
"v": 202391
},
{
"t": "2024-03-31",
"o": 539.0,
"h": 677.0,
"l": 511.0,
"c": 546.0,
"v": 407008
},
{
"t": "2024-04-30",
"o": 554.0,
"h": 692.0,
"l": 523.0,
"c": 654.0,
"v": 346640
},
{
"t": "2024-05-31",
"o": 636.0,
"h": 817.0,
"l": 621.0,
"c": 769.0,
"v": 346739
},
{
"t": "2024-06-30",
"o": 775.0,
"h": 794.0,
"l": 617.0,
"c": 765.0,
"v": 302490
},
{
"t": "2024-07-31",
"o": 765.0,
"h": 786.0,
"l": 588.0,
"c": 636.0,
"v": 207477
},
{
"t": "2024-08-31",
"o": 668.0,
"h": 668.0,
"l": 484.0,
"c": 606.0,
"v": 196639
},
{
"t": "2024-09-30",
"o": 602.0,
"h": 633.0,
"l": 495.5,
"c": 590.0,
"v": 217883
},
{
"t": "2024-10-31",
"o": 598.0,
"h": 699.0,
"l": 582.0,
"c": 638.0,
"v": 169641
},
{
"t": "2024-11-30",
"o": 610.0,
"h": 698.0,
"l": 608.0,
"c": 643.0,
"v": 139535
},
{
"t": "2024-12-31",
"o": 648.0,
"h": 726.0,
"l": 613.0,
"c": 623.0,
"v": 150390
},
{
"t": "2025-01-31",
"o": 623.0,
"h": 642.0,
"l": 500.0,
"c": 579.0,
"v": 118871
},
{
"t": "2025-02-28",
"o": 522.0,
"h": 583.0,
"l": 486.0,
"c": 537.0,
"v": 152964
},
{
"t": "2025-03-31",
"o": 528.0,
"h": 587.0,
"l": 454.0,
"c": 454.0,
"v": 173491
},
{
"t": "2025-04-30",
"o": 454.0,
"h": 485.0,
"l": 340.5,
"c": 464.0,
"v": 154772
},
{
"t": "2025-05-31",
"o": 482.0,
"h": 626.0,
"l": 481.0,
"c": 620.0,
"v": 143733
},
{
"t": "2025-06-30",
"o": 615.0,
"h": 775.0,
"l": 608.0,
"c": 743.0,
"v": 196772
},
{
"t": "2025-07-31",
"o": 749.0,
"h": 929.0,
"l": 744.0,
"c": 923.0,
"v": 179496
},
{
"t": "2025-08-31",
"o": 901.0,
"h": 1170.0,
"l": 894.0,
"c": 1010.0,
"v": 138050
},
{
"t": "2025-09-30",
"o": 986.0,
"h": 1095.0,
"l": 916.0,
"c": 981.0,
"v": 178457
},
{
"t": "2025-10-31",
"o": 988.0,
"h": 1440.0,
"l": 986.0,
"c": 1425.0,
"v": 168667
},
{
"t": "2025-11-30",
"o": 1450.0,
"h": 1585.0,
"l": 1205.0,
"c": 1375.0,
"v": 153250
},
{
"t": "2025-12-31",
"o": 1380.0,
"h": 1560.0,
"l": 1310.0,
"c": 1510.0,
"v": 105060
},
{
"t": "2026-01-31",
"o": 1535.0,
"h": 1540.0,
"l": 1265.0,
"c": 1460.0,
"v": 129857
},
{
"t": "2026-02-28",
"o": 1440.0,
"h": 1785.0,
"l": 1415.0,
"c": 1765.0,
"v": 87720
},
{
"t": "2026-03-31",
"o": 1720.0,
"h": 2310.0,
"l": 1665.0,
"c": 1990.0,
"v": 132589
},
{
"t": "2026-04-30",
"o": 2120.0,
"h": 3010.0,
"l": 2015.0,
"c": 2835.0,
"v": 87157
},
{
"t": "2026-05-31",
"o": 2920.0,
"h": 2975.0,
"l": 2300.0,
"c": 2665.0,
"v": 124056
},
{
"t": "2026-06-30",
"o": 2705.0,
"h": 2965.0,
"l": 2220.0,
"c": 2525.0,
"v": 92615
},
{
"t": "2026-07-31",
"o": 2615.0,
"h": 2790.0,
"l": 2015.0,
"c": 2320.0,
"v": 92783
},
{
"t": "2026-08-31",
"o": 2400.0,
"h": 3450.0,
"l": 2400.0,
"c": 3425.0,
"v": 99592
},
{
"t": "2026-09-30",
"o": 3435.0,
"h": 3600.0,
"l": 3100.0,
"c": 3435.0,
"v": 60380
},
{
"t": "2026-10-31",
"o": 3435.0,
"h": 3520.0,
"l": 3300.0,
"c": 3510.0,
"v": 3303
}
]
},
"indicators": {
"ma": {
"ma5": 3474.0,
"ma20": 3374.25,
"ma60": 2905.83,
"ma120": 2725.75,
"ma240": 2124.02
},
"ma_alignment": "多頭排列",
"above_ma": {
"ma5": true,
"ma20": true,
"ma60": true,
"ma120": true,
"ma240": true
},
"macd": {
"dif": 108.66,
"dea": 115.54,
"hist": -13.75,
"cross": null,
"divergence": null
},
"rsi6": 61.4,
"rsi14": 59.1,
"rsi_divergence": null,
"kd": {
"k": 72.1,
"d": 67.7,
"cross": null
},
"psy12": 58.3,
"boll": {
"upper": 3617.87,
"mid": 3374.25,
"lower": 3130.63,
"pctb": 77.9
},
"vol_ratio_20d": 1.09,
"range_52w": {
"high": 3600.0,
"low": 1085.0,
"from_high_pct": -2.5
},
"readings": [
{
"name": "MACD",
"label": "空方",
"tone": "bear"
},
{
"name": "RSI(6)",
"label": "61",
"tone": "neutral"
},
{
"name": "KD",
"label": "K 72",
"tone": "neutral"
},
{
"name": "PSY",
"label": "58",
"tone": "neutral"
},
{
"name": "布林",
"label": "通道內",
"tone": "neutral"
},
{
"name": "均線",
"label": "多頭排列",
"tone": "bull"
}
]
},
"chips": {
"days": 120,
"profit_ratio_pct": 98.63,
"avg_cost": 2704.71,
"support": 2431.06,
"resistance": 3540.56,
"value_area": [
2272.56,
2906.56
],
"profile": [
{
"p": 2034.8,
"v": 0.64
},
{
"p": 2074.4,
"v": 0.64
},
{
"p": 2114.1,
"v": 0.77
},
{
"p": 2153.7,
"v": 1.13
},
{
"p": 2193.3,
"v": 1.54
},
{
"p": 2232.9,
"v": 1.82
},
{
"p": 2272.6,
"v": 2.56
},
{
"p": 2312.2,
"v": 3.04
},
{
"p": 2351.8,
"v": 4.49
},
{
"p": 2391.4,
"v": 5.82
},
{
"p": 2431.1,
"v": 6.48
},
{
"p": 2470.7,
"v": 5.65
},
{
"p": 2510.3,
"v": 4.94
},
{
"p": 2549.9,
"v": 4.0
},
{
"p": 2589.6,
"v": 4.38
},
{
"p": 2629.2,
"v": 4.32
},
{
"p": 2668.8,
"v": 3.95
},
{
"p": 2708.4,
"v": 3.52
},
{
"p": 2748.1,
"v": 4.78
},
{
"p": 2787.7,
"v": 4.06
},
{
"p": 2827.3,
"v": 3.33
},
{
"p": 2866.9,
"v": 2.47
},
{
"p": 2906.6,
"v": 2.53
},
{
"p": 2946.2,
"v": 2.1
},
{
"p": 2985.8,
"v": 1.25
},
{
"p": 3025.4,
"v": 0.95
},
{
"p": 3065.1,
"v": 0.66
},
{
"p": 3104.7,
"v": 1.03
},
{
"p": 3144.3,
"v": 1.03
},
{
"p": 3183.9,
"v": 1.26
},
{
"p": 3223.6,
"v": 0.93
},
{
"p": 3263.2,
"v": 1.34
},
{
"p": 3302.8,
"v": 2.13
},
{
"p": 3342.4,
"v": 1.83
},
{
"p": 3382.1,
"v": 1.96
},
{
"p": 3421.7,
"v": 2.25
},
{
"p": 3461.3,
"v": 1.96
},
{
"p": 3500.9,
"v": 1.12
},
{
"p": 3540.6,
"v": 0.75
},
{
"p": 3580.2,
"v": 0.63
}
],
"close": 3510.0
},
"flows": {
"unit": "張",
"daily": [
{
"t": "09-02",
"foreign": 296,
"trust": -243,
"dealer": -53,
"total": 0
},
{
"t": "09-03",
"foreign": 376,
"trust": 104,
"dealer": -59,
"total": 421
},
{
"t": "09-04",
"foreign": 449,
"trust": 462,
"dealer": 44,
"total": 955
},
{
"t": "09-07",
"foreign": -812,
"trust": 207,
"dealer": -9,
"total": -614
},
{
"t": "09-08",
"foreign": 442,
"trust": -578,
"dealer": -32,
"total": -168
},
{
"t": "09-09",
"foreign": 55,
"trust": 6,
"dealer": -30,
"total": 31
},
{
"t": "09-10",
"foreign": 279,
"trust": 9,
"dealer": -28,
"total": 260
},
{
"t": "09-11",
"foreign": -99,
"trust": 45,
"dealer": -39,
"total": -93
},
{
"t": "09-14",
"foreign": 69,
"trust": -183,
"dealer": -17,
"total": -131
},
{
"t": "09-15",
"foreign": 501,
"trust": -46,
"dealer": -22,
"total": 433
},
{
"t": "09-16",
"foreign": -200,
"trust": 80,
"dealer": 30,
"total": -90
},
{
"t": "09-17",
"foreign": -155,
"trust": 11,
"dealer": 56,
"total": -88
},
{
"t": "09-18",
"foreign": -1,
"trust": 42,
"dealer": 166,
"total": 207
},
{
"t": "09-21",
"foreign": -176,
"trust": 48,
"dealer": -7,
"total": -135
},
{
"t": "09-22",
"foreign": -217,
"trust": -7,
"dealer": 30,
"total": -194
},
{
"t": "09-23",
"foreign": 21,
"trust": 224,
"dealer": 47,
"total": 292
},
{
"t": "09-24",
"foreign": 166,
"trust": 11,
"dealer": 43,
"total": 220
},
{
"t": "09-29",
"foreign": -453,
"trust": -513,
"dealer": 47,
"total": -919
},
{
"t": "09-30",
"foreign": 84,
"trust": 184,
"dealer": -7,
"total": 261
},
{
"t": "10-01",
"foreign": -5,
"trust": -83,
"dealer": 40,
"total": -48
}
],
"weekly": [
{
"t": "07-17",
"foreign": -1332,
"trust": -189,
"dealer": -54,
"total": -1575
},
{
"t": "07-24",
"foreign": -1176,
"trust": 1771,
"dealer": 176,
"total": 771
},
{
"t": "07-31",
"foreign": -1073,
"trust": 1143,
"dealer": 218,
"total": 288
},
{
"t": "08-07",
"foreign": 4196,
"trust": 3057,
"dealer": 17,
"total": 7270
},
{
"t": "08-14",
"foreign": 2806,
"trust": 1552,
"dealer": 206,
"total": 4564
},
{
"t": "08-21",
"foreign": 796,
"trust": -429,
"dealer": -303,
"total": 64
},
{
"t": "08-28",
"foreign": -567,
"trust": 2099,
"dealer": 323,
"total": 1855
},
{
"t": "09-04",
"foreign": 1439,
"trust": 338,
"dealer": -80,
"total": 1697
},
{
"t": "09-11",
"foreign": -135,
"trust": -311,
"dealer": -138,
"total": -584
},
{
"t": "09-18",
"foreign": 214,
"trust": -96,
"dealer": 213,
"total": 331
},
{
"t": "09-25",
"foreign": -206,
"trust": 276,
"dealer": 113,
"total": 183
},
{
"t": "10-02",
"foreign": -374,
"trust": -412,
"dealer": 80,
"total": -706
}
],
"monthly": [
{
"t": "2026-05",
"foreign": -7716,
"trust": 496,
"dealer": -286,
"total": -7506
},
{
"t": "2026-06",
"foreign": 986,
"trust": -2256,
"dealer": -48,
"total": -1318
},
{
"t": "2026-07",
"foreign": -3013,
"trust": 4901,
"dealer": 242,
"total": 2130
},
{
"t": "2026-08",
"foreign": 7725,
"trust": 6118,
"dealer": 249,
"total": 14092
},
{
"t": "2026-09",
"foreign": 449,
"trust": 39,
"dealer": 142,
"total": 630
},
{
"t": "2026-10",
"foreign": -5,
"trust": -83,
"dealer": 40,
"total": -48
}
],
"sum_60d": {
"foreign": 4226,
"trust": 8841,
"dealer": 608,
"total": 13675
}
},
"short": {
"date": "2026-10-01",
"unit": "張",
"margin_short": 50000,
"sbl_short": 1893,
"sbl_chg_20d_pct": -30.1,
"history": [
{
"t": "2026-07-07",
"sbl": 6056,
"margin": 61000
},
{
"t": "2026-07-08",
"sbl": 6161,
"margin": 59000
},
{
"t": "2026-07-09",
"sbl": 6036,
"margin": 52000
},
{
"t": "2026-07-13",
"sbl": 6121,
"margin": 53000
},
{
"t": "2026-07-14",
"sbl": 6168,
"margin": 38000
},
{
"t": "2026-07-15",
"sbl": 6267,
"margin": 17000
},
{
"t": "2026-07-16",
"sbl": 6033,
"margin": 21000
},
{
"t": "2026-07-17",
"sbl": 6089,
"margin": 34000
},
{
"t": "2026-07-20",
"sbl": 6357,
"margin": 29000
},
{
"t": "2026-07-21",
"sbl": 6492,
"margin": 32000
},
{
"t": "2026-07-22",
"sbl": 7103,
"margin": 31000
},
{
"t": "2026-07-23",
"sbl": 7363,
"margin": 47000
},
{
"t": "2026-07-24",
"sbl": 7570,
"margin": 44000
},
{
"t": "2026-07-27",
"sbl": 7720,
"margin": 37000
},
{
"t": "2026-07-28",
"sbl": 7651,
"margin": 34000
},
{
"t": "2026-07-29",
"sbl": 7090,
"margin": 33000
},
{
"t": "2026-07-30",
"sbl": 7263,
"margin": 35000
},
{
"t": "2026-07-31",
"sbl": 6884,
"margin": 52000
},
{
"t": "2026-08-03",
"sbl": 6877,
"margin": 66000
},
{
"t": "2026-08-04",
"sbl": 6825,
"margin": 65000
},
{
"t": "2026-08-05",
"sbl": 6831,
"margin": 77000
},
{
"t": "2026-08-06",
"sbl": 6754,
"margin": 109000
},
{
"t": "2026-08-07",
"sbl": 6448,
"margin": 74000
},
{
"t": "2026-08-10",
"sbl": 5914,
"margin": 68000
},
{
"t": "2026-08-11",
"sbl": 5755,
"margin": 77000
},
{
"t": "2026-08-12",
"sbl": 4823,
"margin": 56000
},
{
"t": "2026-08-13",
"sbl": 4544,
"margin": 16000
},
{
"t": "2026-08-14",
"sbl": 4343,
"margin": 0
},
{
"t": "2026-08-17",
"sbl": 3731,
"margin": 0
},
{
"t": "2026-08-18",
"sbl": 3512,
"margin": 0
},
{
"t": "2026-08-19",
"sbl": 3240,
"margin": 9000
},
{
"t": "2026-08-20",
"sbl": 3099,
"margin": 8000
},
{
"t": "2026-08-21",
"sbl": 3073,
"margin": 9000
},
{
"t": "2026-08-24",
"sbl": 2924,
"margin": 11000
},
{
"t": "2026-08-25",
"sbl": 2727,
"margin": 8000
},
{
"t": "2026-08-26",
"sbl": 2413,
"margin": 31000
},
{
"t": "2026-08-27",
"sbl": 2632,
"margin": 41000
},
{
"t": "2026-08-28",
"sbl": 2727,
"margin": 41000
},
{
"t": "2026-08-31",
"sbl": 2771,
"margin": 96000
},
{
"t": "2026-09-01",
"sbl": 2708,
"margin": 117000
},
{
"t": "2026-09-02",
"sbl": 2319,
"margin": 69000
},
{
"t": "2026-09-03",
"sbl": 2440,
"margin": 45000
},
{
"t": "2026-09-04",
"sbl": 2369,
"margin": 74000
},
{
"t": "2026-09-07",
"sbl": 2400,
"margin": 69000
},
{
"t": "2026-09-08",
"sbl": 2061,
"margin": 59000
},
{
"t": "2026-09-09",
"sbl": 1950,
"margin": 50000
},
{
"t": "2026-09-10",
"sbl": 1733,
"margin": 53000
},
{
"t": "2026-09-11",
"sbl": 1692,
"margin": 49000
},
{
"t": "2026-09-14",
"sbl": 1698,
"margin": 41000
},
{
"t": "2026-09-15",
"sbl": 1606,
"margin": 69000
},
{
"t": "2026-09-16",
"sbl": 1596,
"margin": 30000
},
{
"t": "2026-09-17",
"sbl": 1603,
"margin": 34000
},
{
"t": "2026-09-18",
"sbl": 1718,
"margin": 59000
},
{
"t": "2026-09-21",
"sbl": 1709,
"margin": 59000
},
{
"t": "2026-09-22",
"sbl": 1821,
"margin": 55000
},
{
"t": "2026-09-23",
"sbl": 1826,
"margin": 57000
},
{
"t": "2026-09-24",
"sbl": 1827,
"margin": 65000
},
{
"t": "2026-09-29",
"sbl": 1923,
"margin": 44000
},
{
"t": "2026-09-30",
"sbl": 1953,
"margin": 40000
},
{
"t": "2026-10-01",
"sbl": 1893,
"margin": 50000
}
]
},
"valuation": {
"date": "2026-10-01",
"per": 46.79,
"pbr": 24.97,
"dividend_yield": 0.59,
"per_percentile_5y": 94.0,
"per_range_5y": [
9.3,
28.2,
60.2
]
},
"adr": {},
"profile": {
"companyName": "奇鋐科技股份有限公司",
"industryType": "電腦及週邊設備業",
"stockType": "上市",
"description": "3C電子產品。",
"president": "沈慶行",
"generalManager": "沈慶行",
"listingDateS": "2002/09/27",
"startAtS": "1991/12/17"
},
"quote": {
"date": "2026-10-01",
"open": 3435.0,
"high": 3520.0,
"low": 3300.0,
"close": 3510.0,
"prev_close": 3435.0,
"change": 75.0,
"change_pct": 2.18,
"volume_lots": 3303,
"turnover_100m": 113.38,
"avg_price": 3432.27,
"amplitude_pct": 6.4,
"limit_up": 3775.0,
"limit_down": 3095.0,
"high_52w": 3600.0,
"low_52w": 1085.0,
"vol_avg_60d_lots": 3951,
"vol_vs_60d_pct": 83.6,
"eps_quarter": 24.37,
"eps_quarter_date": "2026-06-30",
"eps_ttm": 75.13,
"gross_margin_pct": 32.57,
"operating_margin_pct": 27.44,
"net_margin_pct": 19.48,
"shares_10k": 39254.3,
"market_cap_100m": 13778.0,
"turnover_rate_pct": 0.841,
"bvps": 140.61,
"pbr": 24.96,
"per": 46.79,
"dividend_yield": 0.59,
"annual_dividend": 20.71,
"inner_volume": 1549,
"outer_volume": 1548,
"fugle_volume": 3155,
"transactions": 1609,
"book_bids": [
{
"price": 3505,
"size": 8
},
{
"price": 3500,
"size": 13
},
{
"price": 3495,
"size": 21
},
{
"price": 3490,
"size": 15
},
{
"price": 3485,
"size": 16
}
],
"book_asks": [
{
"price": 3510,
"size": 19
},
{
"price": 3515,
"size": 33
},
{
"price": 3520,
"size": 25
},
{
"price": 3525,
"size": 27
},
{
"price": 3530,
"size": 19
}
],
"price_volumes": [
{
"price": 3520,
"volume": 12,
"at_bid": 0,
"at_ask": 12
},
{
"price": 3515,
"volume": 18,
"at_bid": 7,
"at_ask": 11
},
{
"price": 3510,
"volume": 257,
"at_bid": 245,
"at_ask": 12
},
{
"price": 3505,
"volume": 12,
"at_bid": 7,
"at_ask": 5
},
{
"price": 3500,
"volume": 145,
"at_bid": 24,
"at_ask": 121
},
{
"price": 3495,
"volume": 158,
"at_bid": 49,
"at_ask": 109
},
{
"price": 3490,
"volume": 167,
"at_bid": 65,
"at_ask": 102
},
{
"price": 3485,
"volume": 152,
"at_bid": 55,
"at_ask": 97
},
{
"price": 3480,
"volume": 156,
"at_bid": 66,
"at_ask": 90
},
{
"price": 3475,
"volume": 67,
"at_bid": 37,
"at_ask": 30
},
{
"price": 3470,
"volume": 61,
"at_bid": 25,
"at_ask": 36
},
{
"price": 3465,
"volume": 33,
"at_bid": 18,
"at_ask": 15
},
{
"price": 3460,
"volume": 67,
"at_bid": 16,
"at_ask": 51
},
{
"price": 3455,
"volume": 45,
"at_bid": 14,
"at_ask": 31
},
{
"price": 3450,
"volume": 85,
"at_bid": 41,
"at_ask": 44
},
{
"price": 3445,
"volume": 88,
"at_bid": 35,
"at_ask": 53
},
{
"price": 3440,
"volume": 74,
"at_bid": 46,
"at_ask": 28
},
{
"price": 3435,
"volume": 269,
"at_bid": 72,
"at_ask": 139
},
{
"price": 3430,
"volume": 49,
"at_bid": 25,
"at_ask": 24
},
{
"price": 3425,
"volume": 32,
"at_bid": 22,
"at_ask": 10
},
{
"price": 3420,
"volume": 54,
"at_bid": 30,
"at_ask": 24
},
{
"price": 3415,
"volume": 54,
"at_bid": 34,
"at_ask": 20
},
{
"price": 3410,
"volume": 44,
"at_bid": 26,
"at_ask": 18
},
{
"price": 3405,
"volume": 29,
"at_bid": 18,
"at_ask": 11
},
{
"price": 3400,
"volume": 121,
"at_bid": 43,
"at_ask": 78
},
{
"price": 3395,
"volume": 88,
"at_bid": 26,
"at_ask": 62
},
{
"price": 3390,
"volume": 82,
"at_bid": 41,
"at_ask": 41
},
{
"price": 3385,
"volume": 62,
"at_bid": 39,
"at_ask": 23
},
{
"price": 3380,
"volume": 39,
"at_bid": 22,
"at_ask": 17
},
{
"price": 3375,
"volume": 17,
"at_bid": 12,
"at_ask": 5
},
{
"price": 3370,
"volume": 28,
"at_bid": 13,
"at_ask": 15
},
{
"price": 3365,
"volume": 46,
"at_bid": 22,
"at_ask": 24
},
{
"price": 3360,
"volume": 65,
"at_bid": 27,
"at_ask": 38
},
{
"price": 3355,
"volume": 37,
"at_bid": 26,
"at_ask": 11
},
{
"price": 3350,
"volume": 50,
"at_bid": 34,
"at_ask": 16
},
{
"price": 3345,
"volume": 36,
"at_bid": 21,
"at_ask": 15
},
{
"price": 3340,
"volume": 55,
"at_bid": 39,
"at_ask": 16
},
{
"price": 3335,
"volume": 39,
"at_bid": 22,
"at_ask": 17
},
{
"price": 3330,
"volume": 39,
"at_bid": 21,
"at_ask": 18
},
{
"price": 3325,
"volume": 59,
"at_bid": 38,
"at_ask": 21
},
{
"price": 3320,
"volume": 54,
"at_bid": 41,
"at_ask": 13
},
{
"price": 3315,
"volume": 42,
"at_bid": 29,
"at_ask": 13
},
{
"price": 3310,
"volume": 19,
"at_bid": 12,
"at_ask": 7
},
{
"price": 3305,
"volume": 47,
"at_bid": 42,
"at_ask": 5
},
{
"price": 3300,
"volume": 2,
"at_bid": 2,
"at_ask": 0
}
],
"outer_ratio_pct": 50.0,
"orderflow": {
"pattern": "aligned",
"title": "價格與內外盤同向（上漲、外盤比 50.0%）",
"tone": "bull",
"points": [
"主動成交的方向與收盤漲跌一致，盤勢沒有明顯背離。",
"籌碼面：外資 -5 張、三大法人合計 -48 張。",
"交叉驗證訊號分歧，上方判讀的可信度降低。"
],
"breakdown": {
"gap_pct": 0.0,
"continuous_pct": 1.89,
"auction_pct": 0.29
},
"checks": [
{
"name": "VWAP 均價",
"reading": "收盤 3,510.0 vs 均價 3,432.3（+2.26%）",
"signal": 1,
"why": "收在均價之上，當日進場者多數獲利，多方守住平均成本"
},
{
"name": "五檔委買委賣",
"reading": "委買 73 / 委賣 123 張（0.59 倍，收盤快照）",
"signal": -1,
"why": "收盤時委賣明顯多於委買，上方賣壓仍在"
},
{
"name": "分價量表",
"reading": "成交最密集價位 3,435.0（269 張；內 72／外 139）",
"signal": 0,
"why": "密集區之下以外盤為主，未見賣壓測試支撐"
},
{
"name": "平均每筆張數",
"reading": "2.0 張／筆（1,609 筆）",
"signal": 0,
"why": "免費資料只有全日總筆數，無法分辨大單是買是賣，僅供參考"
},
{
"name": "OBV 價量",
"reading": "20 日股價 +2.9%，OBV 上升",
"signal": 1,
"why": "價格與 OBV 同向，量能確認趨勢"
},
{
"name": "CDP／關卡",
"reading": "收盤位於 CDP 之上（CDP 3,462.5、NH 3,520.0、NL 3,350.0）；突破開盤 30 分高點",
"signal": 1,
"why": "關卡之上且未跌破開盤區間，突破較可信"
},
{
"name": "盤後三大法人",
"reading": "外資 -5、投信 -83、自營 +40（合計 -48 張）",
"signal": -1,
"why": "法人賣超：盤中拉抬可能是掩護出貨"
},
{
"name": "大單明細／券商分點",
"reading": "—",
"signal": null,
"why": "需逐筆或分點資料（FinMind Sponsor），免費來源無法提供"
}
],
"verdict": "交叉驗證 3 項支持多方、2 項支持空方：訊號分歧，暫不下定論",
"verdict_tone": "neutral",
"caveat": "內外盤只反映誰主動成交；五檔只有收盤快照、看不到盤中撤單；大單明細與券商分點需付費資料。以上為推論，建議搭配後續幾日確認。"
}
},
"compare": {
"institutional": {
"date": "2026-10-01",
"unit": "張",
"rows": [
{
"key": "foreign",
"label": "外資",
"today": -5,
"yesterday": 84,
"dod": -89,
"mtd": -5,
"prev_mtd": -176,
"mom": 171,
"prev_ytd_same": 1181,
"yoy": -1186
},
{
"key": "trust",
"label": "投信",
"today": -83,
"yesterday": 184,
"dod": -267,
"mtd": -83,
"prev_mtd": 176,
"mom": -259,
"prev_ytd_same": 18,
"yoy": -101
},
{
"key": "dealer",
"label": "自營商",
"today": 40,
"yesterday": -7,
"dod": 47,
"mtd": 40,
"prev_mtd": -18,
"mom": 58,
"prev_ytd_same": 342,
"yoy": -302
},
{
"key": "total",
"label": "三大法人合計",
"today": -48,
"yesterday": 261,
"dod": -309,
"mtd": -48,
"prev_mtd": -18,
"mom": -30,
"prev_ytd_same": 1541,
"yoy": -1589
}
],
"mtd_range": "10/01–10/01",
"prev_range": "09/01–09/01",
"py_range": "2025/10/01–10/01",
"note": "MoM＝本月至今 vs 上月同期；YoY＝本月至今 vs 去年同月同期"
},
"margin": {
"date": "2026-10-01",
"rows": [
{
"label": "融資餘額",
"unit": "張",
"value": 4061.0,
"dod": {
"value": 4061.0,
"prev": 3992.0,
"diff": 69.0,
"pct": 1.73
},
"mom": {
"value": 4061.0,
"prev": 4300.0,
"diff": -239.0,
"pct": -5.56
},
"yoy": {
"value": 4061.0,
"prev": 7176.0,
"diff": -3115.0,
"pct": -43.41
}
},
{
"label": "融券餘額",
"unit": "張",
"value": 50.0,
"dod": {
"value": 50.0,
"prev": 40.0,
"diff": 10.0,
"pct": 25.0
},
"mom": {
"value": 50.0,
"prev": 117.0,
"diff": -67.0,
"pct": -57.26
},
"yoy": {
"value": 50.0,
"prev": 323.0,
"diff": -273.0,
"pct": -84.52
}
},
{
"label": "券資比(%)",
"unit": "%",
"value": 1.23,
"dod": {
"value": 1.23,
"prev": 1.0,
"diff": 0.23,
"pct": 23.0
},
"mom": {
"value": 1.23,
"prev": 2.72,
"diff": -1.49,
"pct": -54.78
},
"yoy": {
"value": 1.23,
"prev": 4.5,
"diff": -3.27,
"pct": -72.67
}
}
],
"note": "較昨日／約 1 個月前（20 交易日）／約 1 年前（240 交易日）"
},
"pulse": {
"label": "法人觀望、散戶加碼",
"stance": "中性",
"tone": "neutral",
"state": "法人動作不明顯，融資微幅增加",
"key": "投信由買轉賣超 -83 張，帶動三大法人合計淨賣超 -48 張（較昨日 -309 張）；融資增加 69 張（+1.7%）。法人沒有表態，籌碼變化來自散戶。追價風險較高。（法人淨額僅占成交量 1.5%，視為觀望）",
"watch": "券資比 1.23%，軋空動能有限。後續觀察重點：等待法人表態後再判斷方向。",
"bullets": [
"籌碼狀態：法人動作不明顯，融資微幅增加",
"關鍵解讀：投信由買轉賣超 -83 張，帶動三大法人合計淨賣超 -48 張（較昨日 -309 張）；融資增加 69 張（+1.7%）。法人沒有表態，籌碼變化來自散戶。追價風險較高。（法人淨額僅占成交量 1.5%，視為觀望）",
"後續觀察：券資比 1.23%，軋空動能有限。後續觀察重點：等待法人表態後再判斷方向。"
],
"headline": "今日籌碼快評：【法人觀望、散戶加碼】"
}
},
"cnyes_news": [
{
"date": "09-30 08:22",
"title": "【光輝十月行情】蓄勢待發？信驊、奇鋐、聯亞...誰是下一檔飆倍股？",
"summary": "",
"link": "https://news.cnyes.com/news/id/6618345",
"source": "鉅亨網"
},
{
"date": "09-29 13:30",
"title": "散熱雙雄丟單？輝達首批液冷認證沒有奇鋐(3017)、雙鴻(3324)該怎麼解讀？教你後續先看3項指標",
"summary": "",
"link": "https://news.cnyes.com/news/id/6617726",
"source": "鉅亨網"
},
{
"date": "09-25 08:40",
"title": "AI還沒漲完！缺貨潮才剛開始 下一波看這裡",
"summary": "台股中秋前一度失守48,000點，尾盤收復關卡；連假後觀察美股、中東局勢、油價與美債殖利率。 AI仍是第四季主軸，ABF、HDD、MLCC、DRAM、eSSD交期拉長，晶圓代工、記憶體、散熱、光通訊等受關注。 聯發科獲瑞銀上調目標價至7,3",
"link": "https://news.cnyes.com/news/id/6615142",
"source": "鉅亨網"
}
],
"news": [
{
"date": "2026-10-01 10:10",
"title": "低軌衛星升空！「這檔」連拉2根創高挾國巨、大眾控漲停 聯發科、奇鋐、台燿都走高 - FTNN",
"source": "FTNN",
"link": "https://www.ftnn.com.tw/news/583727"
},
{
"date": "2026-10-01 05:11",
"title": "ASIC、雙面式水冷板加持 法人調高奇鋐獲利預估值及目標價 - UDN",
"source": "UDN",
"link": "https://udn.com/news/story/7252/9788094"
},
{
"date": "2026-09-30 16:25",
"title": "小摩看好散熱鏈 奇鋐、富世達 目標價調升 - 經濟日報",
"source": "經濟日報",
"link": "https://money.udn.com/money/story/5607/9786598?from=edn_next_story"
},
{
"date": "2026-09-30 16:25",
"title": "小摩看好散熱鏈 奇鋐、富世達 目標價調升 - UDN",
"source": "UDN",
"link": "https://udn.com/news/story/7252/9786598"
},
{
"date": "2026-09-30 16:25",
"title": "小摩看好散熱鏈 奇鋐、富世達 目標價調升 - udn",
"source": "udn",
"link": "https://udn.com/news/story/7252/9786598"
},
{
"date": "2026-09-30 10:50",
"title": "【09/30券商評等報告彙整】奇鋐(3017) 今日僅1家券商發布績效評等報告，評價為看多，目標價為4,200元。 - CMoney投資網誌",
"source": "CMoney投資網誌",
"link": "https://cmnews.com.tw/article/cmoneyaicurator-b3b12c9b-bcbc-11f1-9f82-15a44cb1f86b"
},
{
"date": "2026-09-30 04:02",
"title": "奇鋐越南擴產液冷模組，CDU卡位ASIC平台 - 台視全球資訊網",
"source": "台視全球資訊網",
"link": "https://www.ttv.com.tw/finance/view/09202630100524BDF7C0FF52456FA02576DA2C5AD1AFE916/587"
},
{
"date": "2026-09-30 04:02",
"title": "奇鋐越南擴產液冷模組，CDU卡位ASIC平台 - ttv.com.tw",
"source": "ttv.com.tw",
"link": "https://www.ttv.com.tw/finance/view/09202630100524BDF7C0FF52456FA02576DA2C5AD1AFE916/588"
}
],
"intraday": {
"date": "2026-10-01",
"source": "Yahoo Finance 5 分 K（13:25–13:30 集合競價以日線收盤補算）",
"close": 3510.0,
"vwap": 3430.06,
"poc": 3487.0,
"prev_poc": 3515.5,
"open30": {
"gap_pct": 0.0,
"chg_pct": -1.02,
"vwap": 3349.97,
"close": 3400.0,
"high": 3435.0,
"low": 3300.0,
"volume_share_pct": 28.6,
"day_close_vs_vwap_pct": 4.78,
"tone": "neutral",
"label": "開盤多空拉鋸",
"reads": [
"平盤附近開出 +0.00%",
"前 30 分鐘 -1.02%",
"量占盤中 29%（近 10 日平均 23%），進場積極",
"收盤守住開盤 VWAP 3,350.0（+4.78%）",
"開盤價低於前一日成本集中區 3,516"
]
},
"tail30": {
"chg_pct": 0.57,
"continuous_chg_pct": 0.29,
"volume_share_pct": 11.3,
"auction": {
"price_chg_pct": 0.29
},
"tone": "bull",
"label": "尾盤有買盤拉抬",
"reads": [
"13:00–13:25 +0.29%",
"收盤集合競價 +0.29%",
"13:00 後量占盤中 11%（近 10 日平均 13%）",
"收在日內高點附近（僅回吐 4%），買盤撐到最後"
]
},
"fib": {
"mode": "pullback",
"label": "拉高後回落",
"high": 3520.0,
"low": 3300.0,
"ratio_pct": 4.5,
"level": "未達 23.6%",
"levels": {
"23.6": 3468.08,
"38.2": 3435.96,
"50.0": 3410.0,
"61.8": 3384.04,
"78.6": 3347.08
}
},
"avwap": [
{
"anchor": "60 日低點",
"since": "2026-07-14",
"vwap": 2902.71,
"close_vs_pct": 20.92
},
{
"anchor": "60 日高點",
"since": "2026-09-24",
"vwap": 3438.9,
"close_vs_pct": 2.07
},
{
"anchor": "60 日起點",
"since": "2026-07-08",
"vwap": 2868.55,
"close_vs_pct": 22.36
}
],
"avwap_above": 3,
"bars": [
{
"t": 1790845200,
"o": 3435.0,
"h": 3435.0,
"l": 3385.0,
"c": 3385.0,
"v": 0
},
{
"t": 1790845500,
"o": 3385.0,
"h": 3385.0,
"l": 3350.0,
"c": 3365.0,
"v": 126
},
{
"t": 1790845800,
"o": 3365.0,
"h": 3365.0,
"l": 3315.0,
"c": 3345.0,
"v": 246
},
{
"t": 1790846100,
"o": 3345.0,
"h": 3350.0,
"l": 3300.0,
"c": 3320.0,
"v": 183
},
{
"t": 1790846400,
"o": 3315.0,
"h": 3385.0,
"l": 3315.0,
"c": 3370.0,
"v": 142
},
{
"t": 1790846700,
"o": 3365.0,
"h": 3400.0,
"l": 3350.0,
"c": 3400.0,
"v": 115
},
{
"t": 1790847000,
"o": 3400.0,
"h": 3400.0,
"l": 3380.0,
"c": 3390.0,
"v": 55
},
{
"t": 1790847300,
"o": 3390.0,
"h": 3400.0,
"l": 3385.0,
"c": 3390.0,
"v": 49
},
{
"t": 1790847600,
"o": 3390.0,
"h": 3450.0,
"l": 3390.0,
"c": 3445.0,
"v": 174
},
{
"t": 1790847900,
"o": 3445.0,
"h": 3510.0,
"l": 3435.0,
"c": 3510.0,
"v": 227
},
{
"t": 1790848200,
"o": 3515.0,
"h": 3520.0,
"l": 3475.0,
"c": 3475.0,
"v": 133
},
{
"t": 1790848500,
"o": 3475.0,
"h": 3475.0,
"l": 3450.0,
"c": 3460.0,
"v": 30
},
{
"t": 1790848800,
"o": 3460.0,
"h": 3460.0,
"l": 3425.0,
"c": 3440.0,
"v": 35
},
{
"t": 1790849100,
"o": 3445.0,
"h": 3445.0,
"l": 3425.0,
"c": 3425.0,
"v": 26
},
{
"t": 1790849400,
"o": 3430.0,
"h": 3430.0,
"l": 3410.0,
"c": 3415.0,
"v": 33
},
{
"t": 1790849700,
"o": 3415.0,
"h": 3415.0,
"l": 3395.0,
"c": 3395.0,
"v": 52
},
{
"t": 1790850000,
"o": 3395.0,
"h": 3435.0,
"l": 3395.0,
"c": 3435.0,
"v": 17
},
{
"t": 1790850300,
"o": 3435.0,
"h": 3435.0,
"l": 3420.0,
"c": 3420.0,
"v": 15
},
{
"t": 1790850600,
"o": 3415.0,
"h": 3415.0,
"l": 3410.0,
"c": 3415.0,
"v": 6
},
{
"t": 1790850900,
"o": 3415.0,
"h": 3440.0,
"l": 3415.0,
"c": 3435.0,
"v": 36
},
{
"t": 1790851200,
"o": 3435.0,
"h": 3480.0,
"l": 3435.0,
"c": 3480.0,
"v": 55
},
{
"t": 1790851500,
"o": 3480.0,
"h": 3500.0,
"l": 3470.0,
"c": 3485.0,
"v": 110
},
{
"t": 1790851800,
"o": 3485.0,
"h": 3490.0,
"l": 3470.0,
"c": 3475.0,
"v": 22
},
{
"t": 1790852100,
"o": 3475.0,
"h": 3480.0,
"l": 3475.0,
"c": 3475.0,
"v": 11
},
{
"t": 1790852400,
"o": 3475.0,
"h": 3485.0,
"l": 3475.0,
"c": 3480.0,
"v": 20
},
{
"t": 1790852700,
"o": 3480.0,
"h": 3490.0,
"l": 3480.0,
"c": 3490.0,
"v": 46
},
{
"t": 1790853000,
"o": 3490.0,
"h": 3490.0,
"l": 3485.0,
"c": 3485.0,
"v": 6
},
{
"t": 1790853300,
"o": 3485.0,
"h": 3495.0,
"l": 3485.0,
"c": 3490.0,
"v": 31
},
{
"t": 1790853600,
"o": 3490.0,
"h": 3490.0,
"l": 3475.0,
"c": 3480.0,
"v": 14
},
{
"t": 1790853900,
"o": 3485.0,
"h": 3485.0,
"l": 3480.0,
"c": 3480.0,
"v": 5
},
{
"t": 1790854200,
"o": 3475.0,
"h": 3475.0,
"l": 3465.0,
"c": 3470.0,
"v": 18
},
{
"t": 1790854500,
"o": 3465.0,
"h": 3465.0,
"l": 3435.0,
"c": 3440.0,
"v": 76
},
{
"t": 1790854800,
"o": 3440.0,
"h": 3445.0,
"l": 3430.0,
"c": 3430.0,
"v": 50
},
{
"t": 1790855100,
"o": 3430.0,
"h": 3435.0,
"l": 3430.0,
"c": 3430.0,
"v": 8
},
{
"t": 1790855400,
"o": 3435.0,
"h": 3450.0,
"l": 3435.0,
"c": 3435.0,
"v": 54
},
{
"t": 1790855700,
"o": 3435.0,
"h": 3450.0,
"l": 3430.0,
"c": 3450.0,
"v": 60
},
{
"t": 1790856000,
"o": 3460.0,
"h": 3465.0,
"l": 3455.0,
"c": 3455.0,
"v": 20
},
{
"t": 1790856300,
"o": 3460.0,
"h": 3460.0,
"l": 3450.0,
"c": 3455.0,
"v": 6
},
{
"t": 1790856600,
"o": 3455.0,
"h": 3455.0,
"l": 3455.0,
"c": 3455.0,
"v": 6
},
{
"t": 1790856900,
"o": 3455.0,
"h": 3455.0,
"l": 3450.0,
"c": 3450.0,
"v": 8
},
{
"t": 1790857200,
"o": 3450.0,
"h": 3455.0,
"l": 3445.0,
"c": 3445.0,
"v": 8
},
{
"t": 1790857500,
"o": 3445.0,
"h": 3455.0,
"l": 3445.0,
"c": 3450.0,
"v": 19
},
{
"t": 1790857800,
"o": 3440.0,
"h": 3450.0,
"l": 3440.0,
"c": 3445.0,
"v": 3
},
{
"t": 1790858100,
"o": 3445.0,
"h": 3465.0,
"l": 3445.0,
"c": 3465.0,
"v": 25
},
{
"t": 1790858400,
"o": 3465.0,
"h": 3470.0,
"l": 3465.0,
"c": 3470.0,
"v": 24
},
{
"t": 1790858700,
"o": 3470.0,
"h": 3480.0,
"l": 3470.0,
"c": 3480.0,
"v": 24
},
{
"t": 1790859000,
"o": 3475.0,
"h": 3495.0,
"l": 3475.0,
"c": 3495.0,
"v": 57
},
{
"t": 1790859300,
"o": 3490.0,
"h": 3495.0,
"l": 3485.0,
"c": 3495.0,
"v": 33
},
{
"t": 1790859600,
"o": 3490.0,
"h": 3500.0,
"l": 3490.0,
"c": 3495.0,
"v": 68
},
{
"t": 1790859900,
"o": 3495.0,
"h": 3500.0,
"l": 3485.0,
"c": 3490.0,
"v": 66
},
{
"t": 1790860200,
"o": 3485.0,
"h": 3490.0,
"l": 3480.0,
"c": 3490.0,
"v": 46
},
{
"t": 1790860500,
"o": 3490.0,
"h": 3495.0,
"l": 3480.0,
"c": 3495.0,
"v": 62
},
{
"t": 1790860800,
"o": 3495.0,
"h": 3500.0,
"l": 3490.0,
"c": 3500.0,
"v": 81
}
],
"history": [
{
"date": "2026-10-01",
"gap": 0.0,
"open30": -1.02,
"tail30": 0.57,
"auction": 0.29,
"close_vs_open_vwap": 4.78
},
{
"date": "2026-09-30",
"gap": 1.62,
"open30": 2.03,
"tail30": 0.44,
"auction": 0.0,
"close_vs_open_vwap": -2.54
},
{
"date": "2026-09-29",
"gap": -3.8,
"open30": -0.44,
"tail30": 0.0,
"auction": -0.44,
"close_vs_open_vwap": -0.55
},
{
"date": "2026-09-24",
"gap": -0.29,
"open30": 0.0,
"tail30": 0.42,
"auction": 0.57,
"close_vs_open_vwap": 2.33
},
{
"date": "2026-09-23",
"gap": 1.03,
"open30": 3.65,
"tail30": -0.29,
"auction": 0.43,
"close_vs_open_vwap": -2.48
},
{
"date": "2026-09-22",
"gap": 2.49,
"open30": -0.14,
"tail30": -0.73,
"auction": 0.0,
"close_vs_open_vwap": -2.7
},
{
"date": "2026-09-21",
"gap": 1.46,
"open30": -1.58,
"tail30": 0.0,
"auction": 0.29,
"close_vs_open_vwap": -0.79
},
{
"date": "2026-09-18",
"gap": 5.02,
"open30": 0.75,
"tail30": 1.18,
"auction": 0.73,
"close_vs_open_vwap": 2.47
},
{
"date": "2026-09-17",
"gap": 3.46,
"open30": 0.46,
"tail30": -0.93,
"auction": -0.16,
"close_vs_open_vwap": -3.8
},
{
"date": "2026-09-16",
"gap": 0.0,
"open30": 2.41,
"tail30": 0.47,
"auction": 0.63,
"close_vs_open_vwap": 0.51
},
{
"date": "2026-09-15",
"gap": -1.36,
"open30": 0.92,
"tail30": -0.16,
"auction": 0.48,
"close_vs_open_vwap": -5.16
}
]
},
"analysis": {
"overall": "偏多",
"score": 2,
"summary": "8 個面向中，4 個偏多（趨勢、放空、基本面、盤中）、2 個偏空（動能、估值），整體偏多。中長期趨勢仍向上，但短線指標過熱，較容易出現震盪或回檔。",
"sections": [
{
"area": "趨勢",
"tone": "bull",
"text": "均線多頭排列，股價站上季線（60MA）；距 52 週高點 -2.5%"
},
{
"area": "動能",
"tone": "bear",
"text": "MACD 柱狀為負，RSI(6) 61、KD 72，動能偏弱但未過熱"
},
{
"area": "籌碼",
"tone": "neutral",
"text": "外資 60 日 +4,226 張、近 5 日 -187 張；融資 20 日 -5.6%；估算獲利盤 99%（多數持有者獲利，有調節賣壓）"
},
{
"area": "放空",
"tone": "bull",
"text": "借券賣出餘額 1,893 張，20 日 -30.1%，空方回補"
},
{
"area": "基本面",
"tone": "bull",
"text": "2026-08 營收 YoY +54.3%、累計 +76.1%"
},
{
"area": "估值",
"tone": "bear",
"text": "本益比 46.8 倍，位於近 5 年 94 百分位（區間 9.3–60.2）"
},
{
"area": "盤中",
"tone": "bull",
"text": "開盤：開盤多空拉鋸；尾盤：尾盤有買盤拉抬（2026-10-01）"
},
{
"area": "內外盤",
"tone": "neutral",
"text": "外盤 1,548 張、內盤 1,549 張，外盤比 50.0%，買賣力道均衡"
}
],
"watch": [
"支撐 2,431（成本密集區）",
"壓力 3,541",
"月線 3,374"
],
"disclaimer": "規則式自動判讀，僅供研究參考，不構成投資建議。"
}
},
"3665": {
"name": "貿聯-KY",
"price": {
"date": "2026-10-01",
"close": 2555.0,
"chg_1d_pct": -1.54,
"chg_5d_pct": 13.81,
"chg_20d_pct": 10.37,
"volume_lots": 3056,
"volume_vs_20d_avg": 0.9
},
"institutional": {
"date": "2026-10-01",
"unit": "張",
"latest": {
"foreign": -482,
"trust": 486,
"dealer": -57,
"total": -53
},
"foreign_5d": -703,
"foreign_20d": -5174,
"total_5d": 1311,
"total_20d": -2967,
"foreign_streak": -2,
"history": [
{
"date": "2026-09-02",
"foreign": -1139,
"trust": -71,
"dealer": 16,
"total": -1194
},
{
"date": "2026-09-03",
"foreign": -724,
"trust": -7,
"dealer": -23,
"total": -754
},
{
"date": "2026-09-04",
"foreign": -283,
"trust": 333,
"dealer": 0,
"total": 50
},
{
"date": "2026-09-07",
"foreign": -616,
"trust": 3,
"dealer": -8,
"total": -621
},
{
"date": "2026-09-08",
"foreign": -619,
"trust": -339,
"dealer": -43,
"total": -1001
},
{
"date": "2026-09-09",
"foreign": -174,
"trust": -159,
"dealer": 38,
"total": -295
},
{
"date": "2026-09-10",
"foreign": -84,
"trust": 10,
"dealer": -37,
"total": -111
},
{
"date": "2026-09-11",
"foreign": -414,
"trust": 182,
"dealer": -2,
"total": -234
},
{
"date": "2026-09-14",
"foreign": 27,
"trust": -304,
"dealer": 65,
"total": -212
},
{
"date": "2026-09-15",
"foreign": -198,
"trust": 29,
"dealer": 17,
"total": -152
},
{
"date": "2026-09-16",
"foreign": -251,
"trust": 6,
"dealer": -81,
"total": -326
},
{
"date": "2026-09-17",
"foreign": 156,
"trust": 72,
"dealer": 6,
"total": 234
},
{
"date": "2026-09-18",
"foreign": 759,
"trust": 316,
"dealer": 31,
"total": 1106
},
{
"date": "2026-09-21",
"foreign": -343,
"trust": 418,
"dealer": -18,
"total": 57
},
{
"date": "2026-09-22",
"foreign": -568,
"trust": -291,
"dealer": 34,
"total": -825
},
{
"date": "2026-09-23",
"foreign": -108,
"trust": 148,
"dealer": 31,
"total": 71
},
{
"date": "2026-09-24",
"foreign": -185,
"trust": 2,
"dealer": -4,
"total": -187
},
{
"date": "2026-09-29",
"foreign": 720,
"trust": 307,
"dealer": -25,
"total": 1002
},
{
"date": "2026-09-30",
"foreign": -648,
"trust": 1118,
"dealer": 8,
"total": 478
},
{
"date": "2026-10-01",
"foreign": -482,
"trust": 486,
"dealer": -57,
"total": -53
}
]
},
"margin": {
"date": "2026-10-01",
"unit": "張",
"margin_balance": 4599,
"margin_chg_1d": 10,
"margin_chg_5d": -76,
"margin_chg_20d_pct": 49.8,
"margin_usage_pct": 9.22,
"short_balance": 55,
"short_margin_ratio_pct": 1.2,
"history": [
{
"date": "2026-09-02",
"margin": 3467,
"short": 4
},
{
"date": "2026-09-03",
"margin": 3497,
"short": 4
},
{
"date": "2026-09-04",
"margin": 3487,
"short": 5
},
{
"date": "2026-09-07",
"margin": 3589,
"short": 2
},
{
"date": "2026-09-08",
"margin": 3522,
"short": 3
},
{
"date": "2026-09-09",
"margin": 3621,
"short": 5
},
{
"date": "2026-09-10",
"margin": 3583,
"short": 6
},
{
"date": "2026-09-11",
"margin": 3621,
"short": 6
},
{
"date": "2026-09-14",
"margin": 3871,
"short": 4
},
{
"date": "2026-09-15",
"margin": 4096,
"short": 7
},
{
"date": "2026-09-16",
"margin": 4159,
"short": 5
},
{
"date": "2026-09-17",
"margin": 4253,
"short": 5
},
{
"date": "2026-09-18",
"margin": 4253,
"short": 22
},
{
"date": "2026-09-21",
"margin": 4433,
"short": 37
},
{
"date": "2026-09-22",
"margin": 4675,
"short": 30
},
{
"date": "2026-09-23",
"margin": 5057,
"short": 38
},
{
"date": "2026-09-24",
"margin": 4966,
"short": 34
},
{
"date": "2026-09-29",
"margin": 4616,
"short": 42
},
{
"date": "2026-09-30",
"margin": 4589,
"short": 83
},
{
"date": "2026-10-01",
"margin": 4599,
"short": 55
}
]
},
"revenue": {
"month": "2026-08",
"revenue_100m_twd": 88.9,
"yoy_pct": 53.99,
"mom_pct": -7.67,
"ytd_yoy_pct": 40.01,
"avg_yoy_3m_pct": 59.12,
"history": [
{
"month": "2025-08",
"revenue_100m_twd": 57.7,
"yoy_pct": 26.66
},
{
"month": "2025-09",
"revenue_100m_twd": 67.1,
"yoy_pct": 46.12
},
{
"month": "2025-10",
"revenue_100m_twd": 65.8,
"yoy_pct": 34.01
},
{
"month": "2025-11",
"revenue_100m_twd": 65.4,
"yoy_pct": 33.15
},
{
"month": "2025-12",
"revenue_100m_twd": 66.4,
"yoy_pct": 43.06
},
{
"month": "2026-01",
"revenue_100m_twd": 74.6,
"yoy_pct": 34.2
},
{
"month": "2026-02",
"revenue_100m_twd": 63.9,
"yoy_pct": 27.71
},
{
"month": "2026-03",
"revenue_100m_twd": 70.1,
"yoy_pct": 22.21
},
{
"month": "2026-04",
"revenue_100m_twd": 73.8,
"yoy_pct": 18.54
},
{
"month": "2026-05",
"revenue_100m_twd": 73.5,
"yoy_pct": 41.35
},
{
"month": "2026-06",
"revenue_100m_twd": 85.2,
"yoy_pct": 63.79
},
{
"month": "2026-07",
"revenue_100m_twd": 96.3,
"yoy_pct": 59.59
},
{
"month": "2026-08",
"revenue_100m_twd": 88.9,
"yoy_pct": 53.99
}
]
},
"signals": [
"融資 20 日增加 49.8%，散戶槓桿升溫"
],
"kline": {
"daily": [
{
"t": "2026-03-24",
"o": 1830.0,
"h": 1840.0,
"l": 1710.0,
"c": 1730.0,
"v": 2637
},
{
"t": "2026-03-25",
"o": 1770.0,
"h": 1840.0,
"l": 1735.0,
"c": 1805.0,
"v": 4309
},
{
"t": "2026-03-26",
"o": 1850.0,
"h": 1930.0,
"l": 1810.0,
"c": 1815.0,
"v": 3437
},
{
"t": "2026-03-27",
"o": 1790.0,
"h": 1905.0,
"l": 1765.0,
"c": 1860.0,
"v": 2600
},
{
"t": "2026-03-30",
"o": 1775.0,
"h": 1895.0,
"l": 1775.0,
"c": 1880.0,
"v": 2379
},
{
"t": "2026-03-31",
"o": 1865.0,
"h": 1865.0,
"l": 1725.0,
"c": 1740.0,
"v": 3855
},
{
"t": "2026-04-01",
"o": 1865.0,
"h": 1910.0,
"l": 1860.0,
"c": 1910.0,
"v": 2719
},
{
"t": "2026-04-02",
"o": 1980.0,
"h": 2075.0,
"l": 1900.0,
"c": 1915.0,
"v": 4923
},
{
"t": "2026-04-07",
"o": 2015.0,
"h": 2070.0,
"l": 1980.0,
"c": 1990.0,
"v": 2812
},
{
"t": "2026-04-08",
"o": 2100.0,
"h": 2105.0,
"l": 1995.0,
"c": 2015.0,
"v": 2700
},
{
"t": "2026-04-09",
"o": 2010.0,
"h": 2165.0,
"l": 1995.0,
"c": 2130.0,
"v": 3770
},
{
"t": "2026-04-10",
"o": 2200.0,
"h": 2225.0,
"l": 2115.0,
"c": 2200.0,
"v": 2356
},
{
"t": "2026-04-13",
"o": 2200.0,
"h": 2235.0,
"l": 2165.0,
"c": 2225.0,
"v": 1991
},
{
"t": "2026-04-14",
"o": 2345.0,
"h": 2380.0,
"l": 2250.0,
"c": 2295.0,
"v": 2971
},
{
"t": "2026-04-15",
"o": 2330.0,
"h": 2410.0,
"l": 2300.0,
"c": 2350.0,
"v": 2474
},
{
"t": "2026-04-16",
"o": 2430.0,
"h": 2490.0,
"l": 2385.0,
"c": 2395.0,
"v": 2757
},
{
"t": "2026-04-17",
"o": 2405.0,
"h": 2475.0,
"l": 2335.0,
"c": 2365.0,
"v": 2331
},
{
"t": "2026-04-20",
"o": 2395.0,
"h": 2515.0,
"l": 2365.0,
"c": 2460.0,
"v": 2601
},
{
"t": "2026-04-21",
"o": 2570.0,
"h": 2600.0,
"l": 2400.0,
"c": 2425.0,
"v": 2723
},
{
"t": "2026-04-22",
"o": 2465.0,
"h": 2560.0,
"l": 2435.0,
"c": 2555.0,
"v": 3292
},
{
"t": "2026-04-23",
"o": 2785.0,
"h": 2810.0,
"l": 2590.0,
"c": 2755.0,
"v": 6727
},
{
"t": "2026-04-24",
"o": 2800.0,
"h": 2910.0,
"l": 2720.0,
"c": 2765.0,
"v": 3512
},
{
"t": "2026-04-27",
"o": 2820.0,
"h": 2820.0,
"l": 2630.0,
"c": 2630.0,
"v": 3101
},
{
"t": "2026-04-28",
"o": 2660.0,
"h": 2745.0,
"l": 2605.0,
"c": 2630.0,
"v": 2407
},
{
"t": "2026-04-29",
"o": 2620.0,
"h": 2820.0,
"l": 2605.0,
"c": 2780.0,
"v": 2749
},
{
"t": "2026-04-30",
"o": 2760.0,
"h": 2815.0,
"l": 2715.0,
"c": 2770.0,
"v": 2726
},
{
"t": "2026-05-04",
"o": 2950.0,
"h": 2970.0,
"l": 2860.0,
"c": 2940.0,
"v": 2965
},
{
"t": "2026-05-05",
"o": 2945.0,
"h": 2950.0,
"l": 2825.0,
"c": 2875.0,
"v": 2107
},
{
"t": "2026-05-06",
"o": 2885.0,
"h": 2885.0,
"l": 2590.0,
"c": 2745.0,
"v": 6252
},
{
"t": "2026-05-07",
"o": 2770.0,
"h": 2810.0,
"l": 2690.0,
"c": 2780.0,
"v": 2548
},
{
"t": "2026-05-08",
"o": 2760.0,
"h": 2800.0,
"l": 2710.0,
"c": 2750.0,
"v": 1930
},
{
"t": "2026-05-11",
"o": 2650.0,
"h": 2925.0,
"l": 2645.0,
"c": 2905.0,
"v": 2750
},
{
"t": "2026-05-12",
"o": 3000.0,
"h": 3010.0,
"l": 2775.0,
"c": 2775.0,
"v": 3445
},
{
"t": "2026-05-13",
"o": 2500.0,
"h": 2500.0,
"l": 2500.0,
"c": 2500.0,
"v": 1079
},
{
"t": "2026-05-14",
"o": 2250.0,
"h": 2300.0,
"l": 2250.0,
"c": 2250.0,
"v": 5374
},
{
"t": "2026-05-15",
"o": 2335.0,
"h": 2335.0,
"l": 2060.0,
"c": 2095.0,
"v": 10274
},
{
"t": "2026-05-18",
"o": 2070.0,
"h": 2085.0,
"l": 1990.0,
"c": 2025.0,
"v": 5228
},
{
"t": "2026-05-19",
"o": 2060.0,
"h": 2065.0,
"l": 1940.0,
"c": 1990.0,
"v": 3675
},
{
"t": "2026-05-20",
"o": 1970.0,
"h": 2000.0,
"l": 1860.0,
"c": 1965.0,
"v": 2215
},
{
"t": "2026-05-21",
"o": 2030.0,
"h": 2160.0,
"l": 2030.0,
"c": 2155.0,
"v": 2520
},
{
"t": "2026-05-22",
"o": 2255.0,
"h": 2270.0,
"l": 2200.0,
"c": 2225.0,
"v": 2291
},
{
"t": "2026-05-25",
"o": 2340.0,
"h": 2430.0,
"l": 2340.0,
"c": 2385.0,
"v": 2036
},
{
"t": "2026-05-26",
"o": 2410.0,
"h": 2415.0,
"l": 2250.0,
"c": 2265.0,
"v": 1437
},
{
"t": "2026-05-27",
"o": 2310.0,
"h": 2335.0,
"l": 2115.0,
"c": 2115.0,
"v": 2488
},
{
"t": "2026-05-28",
"o": 2030.0,
"h": 2115.0,
"l": 1950.0,
"c": 2115.0,
"v": 3095
},
{
"t": "2026-05-29",
"o": 2315.0,
"h": 2315.0,
"l": 2085.0,
"c": 2085.0,
"v": 2706
},
{
"t": "2026-06-01",
"o": 2150.0,
"h": 2180.0,
"l": 2095.0,
"c": 2120.0,
"v": 1513
},
{
"t": "2026-06-02",
"o": 2110.0,
"h": 2200.0,
"l": 2095.0,
"c": 2195.0,
"v": 1908
},
{
"t": "2026-06-03",
"o": 2345.0,
"h": 2385.0,
"l": 2265.0,
"c": 2305.0,
"v": 4884
},
{
"t": "2026-06-04",
"o": 2265.0,
"h": 2275.0,
"l": 2130.0,
"c": 2155.0,
"v": 3373
},
{
"t": "2026-06-05",
"o": 2120.0,
"h": 2260.0,
"l": 2120.0,
"c": 2200.0,
"v": 2746
},
{
"t": "2026-06-08",
"o": 1980.0,
"h": 2120.0,
"l": 1980.0,
"c": 2095.0,
"v": 3401
},
{
"t": "2026-06-09",
"o": 2120.0,
"h": 2180.0,
"l": 2090.0,
"c": 2155.0,
"v": 2521
},
{
"t": "2026-06-11",
"o": 2230.0,
"h": 2280.0,
"l": 2005.0,
"c": 2160.0,
"v": 5945
},
{
"t": "2026-06-12",
"o": 2300.0,
"h": 2350.0,
"l": 2235.0,
"c": 2310.0,
"v": 4178
},
{
"t": "2026-06-15",
"o": 2420.0,
"h": 2425.0,
"l": 2250.0,
"c": 2265.0,
"v": 3103
},
{
"t": "2026-06-16",
"o": 2265.0,
"h": 2275.0,
"l": 2110.0,
"c": 2120.0,
"v": 3023
},
{
"t": "2026-06-17",
"o": 2145.0,
"h": 2150.0,
"l": 2060.0,
"c": 2090.0,
"v": 3228
},
{
"t": "2026-06-18",
"o": 2140.0,
"h": 2140.0,
"l": 2080.0,
"c": 2100.0,
"v": 7002
},
{
"t": "2026-06-22",
"o": 2115.0,
"h": 2115.0,
"l": 1970.0,
"c": 1990.0,
"v": 5482
},
{
"t": "2026-06-23",
"o": 1990.0,
"h": 2025.0,
"l": 1980.0,
"c": 2000.0,
"v": 1956
},
{
"t": "2026-06-24",
"o": 1995.0,
"h": 2075.0,
"l": 1940.0,
"c": 2005.0,
"v": 3471
},
{
"t": "2026-06-25",
"o": 2020.0,
"h": 2045.0,
"l": 1920.0,
"c": 1920.0,
"v": 2566
},
{
"t": "2026-06-26",
"o": 1900.0,
"h": 1960.0,
"l": 1850.0,
"c": 1855.0,
"v": 2960
},
{
"t": "2026-06-29",
"o": 1855.0,
"h": 1915.0,
"l": 1820.0,
"c": 1880.0,
"v": 1593
},
{
"t": "2026-06-30",
"o": 1900.0,
"h": 1950.0,
"l": 1885.0,
"c": 1915.0,
"v": 1238
},
{
"t": "2026-07-01",
"o": 1965.0,
"h": 2040.0,
"l": 1950.0,
"c": 2010.0,
"v": 2148
},
{
"t": "2026-07-02",
"o": 1975.0,
"h": 2040.0,
"l": 1945.0,
"c": 2040.0,
"v": 1438
},
{
"t": "2026-07-03",
"o": 1985.0,
"h": 2015.0,
"l": 1940.0,
"c": 1995.0,
"v": 2177
},
{
"t": "2026-07-06",
"o": 1995.0,
"h": 1995.0,
"l": 1910.0,
"c": 1945.0,
"v": 2067
},
{
"t": "2026-07-07",
"o": 2020.0,
"h": 2130.0,
"l": 1975.0,
"c": 1980.0,
"v": 4687
},
{
"t": "2026-07-08",
"o": 1995.0,
"h": 1995.0,
"l": 1830.0,
"c": 1900.0,
"v": 3600
},
{
"t": "2026-07-09",
"o": 1905.0,
"h": 1910.0,
"l": 1865.0,
"c": 1865.0,
"v": 1576
},
{
"t": "2026-07-13",
"o": 1865.0,
"h": 1910.0,
"l": 1830.0,
"c": 1865.0,
"v": 1504
},
{
"t": "2026-07-14",
"o": 1865.0,
"h": 1880.0,
"l": 1725.0,
"c": 1775.0,
"v": 2794
},
{
"t": "2026-07-15",
"o": 1805.0,
"h": 1915.0,
"l": 1790.0,
"c": 1910.0,
"v": 3244
},
{
"t": "2026-07-16",
"o": 1890.0,
"h": 1985.0,
"l": 1815.0,
"c": 1955.0,
"v": 2809
},
{
"t": "2026-07-17",
"o": 1855.0,
"h": 1915.0,
"l": 1765.0,
"c": 1765.0,
"v": 3376
},
{
"t": "2026-07-20",
"o": 1800.0,
"h": 1860.0,
"l": 1685.0,
"c": 1820.0,
"v": 3398
},
{
"t": "2026-07-21",
"o": 1850.0,
"h": 2000.0,
"l": 1825.0,
"c": 2000.0,
"v": 2566
},
{
"t": "2026-07-22",
"o": 2060.0,
"h": 2195.0,
"l": 2040.0,
"c": 2115.0,
"v": 4993
},
{
"t": "2026-07-23",
"o": 2120.0,
"h": 2325.0,
"l": 2105.0,
"c": 2285.0,
"v": 6321
},
{
"t": "2026-07-24",
"o": 2235.0,
"h": 2350.0,
"l": 2190.0,
"c": 2205.0,
"v": 3300
},
{
"t": "2026-07-27",
"o": 2225.0,
"h": 2225.0,
"l": 2075.0,
"c": 2150.0,
"v": 2118
},
{
"t": "2026-07-28",
"o": 2060.0,
"h": 2280.0,
"l": 2055.0,
"c": 2215.0,
"v": 3941
},
{
"t": "2026-07-29",
"o": 2230.0,
"h": 2275.0,
"l": 1995.0,
"c": 2090.0,
"v": 4294
},
{
"t": "2026-07-30",
"o": 2070.0,
"h": 2125.0,
"l": 1885.0,
"c": 1910.0,
"v": 4317
},
{
"t": "2026-07-31",
"o": 2100.0,
"h": 2100.0,
"l": 2035.0,
"c": 2100.0,
"v": 2430
},
{
"t": "2026-08-03",
"o": 2100.0,
"h": 2300.0,
"l": 2060.0,
"c": 2095.0,
"v": 4972
},
{
"t": "2026-08-04",
"o": 2105.0,
"h": 2300.0,
"l": 2105.0,
"c": 2300.0,
"v": 3965
},
{
"t": "2026-08-05",
"o": 2400.0,
"h": 2450.0,
"l": 2330.0,
"c": 2355.0,
"v": 3941
},
{
"t": "2026-08-06",
"o": 2405.0,
"h": 2555.0,
"l": 2370.0,
"c": 2370.0,
"v": 4903
},
{
"t": "2026-08-07",
"o": 2300.0,
"h": 2300.0,
"l": 2185.0,
"c": 2200.0,
"v": 5516
},
{
"t": "2026-08-10",
"o": 2190.0,
"h": 2300.0,
"l": 2115.0,
"c": 2190.0,
"v": 4362
},
{
"t": "2026-08-11",
"o": 2145.0,
"h": 2205.0,
"l": 2070.0,
"c": 2200.0,
"v": 3555
},
{
"t": "2026-08-12",
"o": 2195.0,
"h": 2195.0,
"l": 2130.0,
"c": 2155.0,
"v": 2984
},
{
"t": "2026-08-13",
"o": 2180.0,
"h": 2275.0,
"l": 2165.0,
"c": 2205.0,
"v": 2695
},
{
"t": "2026-08-14",
"o": 2235.0,
"h": 2245.0,
"l": 2180.0,
"c": 2200.0,
"v": 1633
},
{
"t": "2026-08-17",
"o": 2185.0,
"h": 2185.0,
"l": 2095.0,
"c": 2135.0,
"v": 1879
},
{
"t": "2026-08-18",
"o": 2130.0,
"h": 2310.0,
"l": 2125.0,
"c": 2240.0,
"v": 3107
},
{
"t": "2026-08-19",
"o": 2150.0,
"h": 2210.0,
"l": 2120.0,
"c": 2200.0,
"v": 2062
},
{
"t": "2026-08-20",
"o": 2225.0,
"h": 2255.0,
"l": 2180.0,
"c": 2250.0,
"v": 1488
},
{
"t": "2026-08-21",
"o": 2270.0,
"h": 2360.0,
"l": 2225.0,
"c": 2275.0,
"v": 3471
},
{
"t": "2026-08-24",
"o": 2275.0,
"h": 2275.0,
"l": 2050.0,
"c": 2050.0,
"v": 4781
},
{
"t": "2026-08-25",
"o": 2035.0,
"h": 2080.0,
"l": 2010.0,
"c": 2075.0,
"v": 2634
},
{
"t": "2026-08-26",
"o": 2035.0,
"h": 2055.0,
"l": 1930.0,
"c": 2005.0,
"v": 4875
},
{
"t": "2026-08-27",
"o": 2040.0,
"h": 2070.0,
"l": 1980.0,
"c": 2055.0,
"v": 2917
},
{
"t": "2026-08-28",
"o": 2075.0,
"h": 2260.0,
"l": 2070.0,
"c": 2260.0,
"v": 4069
},
{
"t": "2026-08-31",
"o": 2230.0,
"h": 2240.0,
"l": 2105.0,
"c": 2170.0,
"v": 3131
},
{
"t": "2026-09-01",
"o": 2190.0,
"h": 2375.0,
"l": 2165.0,
"c": 2315.0,
"v": 4568
},
{
"t": "2026-09-02",
"o": 2200.0,
"h": 2235.0,
"l": 2165.0,
"c": 2170.0,
"v": 3400
},
{
"t": "2026-09-03",
"o": 2170.0,
"h": 2180.0,
"l": 2100.0,
"c": 2100.0,
"v": 2445
},
{
"t": "2026-09-04",
"o": 2135.0,
"h": 2175.0,
"l": 2115.0,
"c": 2145.0,
"v": 1459
},
{
"t": "2026-09-07",
"o": 2175.0,
"h": 2185.0,
"l": 2060.0,
"c": 2070.0,
"v": 2560
},
{
"t": "2026-09-08",
"o": 2070.0,
"h": 2070.0,
"l": 1930.0,
"c": 1935.0,
"v": 3246
},
{
"t": "2026-09-09",
"o": 1935.0,
"h": 2015.0,
"l": 1890.0,
"c": 1975.0,
"v": 2477
},
{
"t": "2026-09-10",
"o": 1960.0,
"h": 1975.0,
"l": 1925.0,
"c": 1930.0,
"v": 930
},
{
"t": "2026-09-11",
"o": 1880.0,
"h": 1890.0,
"l": 1850.0,
"c": 1875.0,
"v": 1945
},
{
"t": "2026-09-14",
"o": 1825.0,
"h": 2000.0,
"l": 1810.0,
"c": 1955.0,
"v": 2220
},
{
"t": "2026-09-15",
"o": 1940.0,
"h": 2020.0,
"l": 1925.0,
"c": 1980.0,
"v": 2595
},
{
"t": "2026-09-16",
"o": 1980.0,
"h": 2030.0,
"l": 1935.0,
"c": 1995.0,
"v": 2539
},
{
"t": "2026-09-17",
"o": 2035.0,
"h": 2085.0,
"l": 1985.0,
"c": 2010.0,
"v": 3285
},
{
"t": "2026-09-18",
"o": 2060.0,
"h": 2210.0,
"l": 2045.0,
"c": 2210.0,
"v": 6472
},
{
"t": "2026-09-21",
"o": 2225.0,
"h": 2320.0,
"l": 2190.0,
"c": 2300.0,
"v": 4506
},
{
"t": "2026-09-22",
"o": 2335.0,
"h": 2345.0,
"l": 2215.0,
"c": 2245.0,
"v": 6053
},
{
"t": "2026-09-23",
"o": 2290.0,
"h": 2340.0,
"l": 2240.0,
"c": 2340.0,
"v": 3676
},
{
"t": "2026-09-24",
"o": 2410.0,
"h": 2470.0,
"l": 2285.0,
"c": 2340.0,
"v": 4524
},
{
"t": "2026-09-29",
"o": 2385.0,
"h": 2465.0,
"l": 2375.0,
"c": 2445.0,
"v": 4555
},
{
"t": "2026-09-30",
"o": 2500.0,
"h": 2685.0,
"l": 2485.0,
"c": 2595.0,
"v": 6154
},
{
"t": "2026-10-01",
"o": 2595.0,
"h": 2625.0,
"l": 2510.0,
"c": 2555.0,
"v": 3056
}
],
"weekly": [
{
"t": "2024-09-27",
"o": 440.0,
"h": 479.0,
"l": 436.5,
"c": 463.5,
"v": 21938
},
{
"t": "2024-10-04",
"o": 461.0,
"h": 479.0,
"l": 431.5,
"c": 431.5,
"v": 13238
},
{
"t": "2024-10-11",
"o": 436.0,
"h": 459.5,
"l": 433.5,
"c": 456.0,
"v": 12637
},
{
"t": "2024-10-18",
"o": 456.0,
"h": 484.5,
"l": 442.5,
"c": 471.0,
"v": 13237
},
{
"t": "2024-10-25",
"o": 476.0,
"h": 510.0,
"l": 466.0,
"c": 469.5,
"v": 18151
},
{
"t": "2024-11-01",
"o": 473.0,
"h": 481.0,
"l": 451.0,
"c": 469.0,
"v": 9328
},
{
"t": "2024-11-08",
"o": 473.5,
"h": 542.0,
"l": 467.5,
"c": 521.0,
"v": 16018
},
{
"t": "2024-11-15",
"o": 537.0,
"h": 600.0,
"l": 526.0,
"c": 596.0,
"v": 29768
},
{
"t": "2024-11-22",
"o": 596.0,
"h": 661.0,
"l": 561.0,
"c": 633.0,
"v": 23971
},
{
"t": "2024-11-29",
"o": 642.0,
"h": 658.0,
"l": 594.0,
"c": 647.0,
"v": 17026
},
{
"t": "2024-12-06",
"o": 650.0,
"h": 738.0,
"l": 642.0,
"c": 710.0,
"v": 23011
},
{
"t": "2024-12-13",
"o": 718.0,
"h": 724.0,
"l": 663.0,
"c": 703.0,
"v": 18173
},
{
"t": "2024-12-20",
"o": 710.0,
"h": 734.0,
"l": 606.0,
"c": 620.0,
"v": 29040
},
{
"t": "2024-12-27",
"o": 623.0,
"h": 629.0,
"l": 591.0,
"c": 601.0,
"v": 11646
},
{
"t": "2025-01-03",
"o": 603.0,
"h": 635.0,
"l": 591.0,
"c": 605.0,
"v": 13496
},
{
"t": "2025-01-10",
"o": 614.0,
"h": 661.0,
"l": 606.0,
"c": 620.0,
"v": 17501
},
{
"t": "2025-01-17",
"o": 619.0,
"h": 619.0,
"l": 535.0,
"c": 561.0,
"v": 24067
},
{
"t": "2025-01-24",
"o": 570.0,
"h": 642.0,
"l": 569.0,
"c": 637.0,
"v": 13768
},
{
"t": "2025-02-07",
"o": 576.0,
"h": 648.0,
"l": 571.0,
"c": 646.0,
"v": 22921
},
{
"t": "2025-02-14",
"o": 648.0,
"h": 724.0,
"l": 640.0,
"c": 698.0,
"v": 21221
},
{
"t": "2025-02-21",
"o": 698.0,
"h": 703.0,
"l": 651.0,
"c": 692.0,
"v": 16253
},
{
"t": "2025-02-28",
"o": 685.0,
"h": 685.0,
"l": 592.0,
"c": 595.0,
"v": 15260
},
{
"t": "2025-03-07",
"o": 590.0,
"h": 616.0,
"l": 567.0,
"c": 568.0,
"v": 16040
},
{
"t": "2025-03-14",
"o": 585.0,
"h": 596.0,
"l": 528.0,
"c": 539.0,
"v": 16315
},
{
"t": "2025-03-21",
"o": 547.0,
"h": 601.0,
"l": 542.0,
"c": 599.0,
"v": 18165
},
{
"t": "2025-03-28",
"o": 600.0,
"h": 604.0,
"l": 540.0,
"c": 542.0,
"v": 13910
},
{
"t": "2025-04-04",
"o": 515.0,
"h": 529.0,
"l": 502.0,
"c": 514.0,
"v": 6686
},
{
"t": "2025-04-11",
"o": 463.0,
"h": 463.0,
"l": 375.5,
"c": 454.0,
"v": 15000
},
{
"t": "2025-04-18",
"o": 476.0,
"h": 523.0,
"l": 461.0,
"c": 517.0,
"v": 19278
},
{
"t": "2025-04-25",
"o": 512.0,
"h": 553.0,
"l": 472.0,
"c": 540.0,
"v": 21184
},
{
"t": "2025-05-02",
"o": 549.0,
"h": 590.0,
"l": 530.0,
"c": 590.0,
"v": 11084
},
{
"t": "2025-05-09",
"o": 593.0,
"h": 621.0,
"l": 578.0,
"c": 614.0,
"v": 19255
},
{
"t": "2025-05-16",
"o": 622.0,
"h": 653.0,
"l": 608.0,
"c": 621.0,
"v": 19143
},
{
"t": "2025-05-23",
"o": 621.0,
"h": 636.0,
"l": 595.0,
"c": 625.0,
"v": 19392
},
{
"t": "2025-05-30",
"o": 626.0,
"h": 650.0,
"l": 613.0,
"c": 645.0,
"v": 15025
},
{
"t": "2025-06-06",
"o": 633.0,
"h": 688.0,
"l": 611.0,
"c": 617.0,
"v": 27763
},
{
"t": "2025-06-13",
"o": 629.0,
"h": 756.0,
"l": 618.0,
"c": 752.0,
"v": 32125
},
{
"t": "2025-06-20",
"o": 739.0,
"h": 800.0,
"l": 738.0,
"c": 765.0,
"v": 27800
},
{
"t": "2025-06-27",
"o": 754.0,
"h": 820.0,
"l": 754.0,
"c": 809.0,
"v": 20269
},
{
"t": "2025-07-04",
"o": 815.0,
"h": 901.0,
"l": 814.0,
"c": 886.0,
"v": 21275
},
{
"t": "2025-07-11",
"o": 879.0,
"h": 936.0,
"l": 848.0,
"c": 896.0,
"v": 23591
},
{
"t": "2025-07-18",
"o": 905.0,
"h": 914.0,
"l": 855.0,
"c": 871.0,
"v": 17490
},
{
"t": "2025-07-25",
"o": 874.0,
"h": 878.0,
"l": 808.0,
"c": 833.0,
"v": 19492
},
{
"t": "2025-08-01",
"o": 833.0,
"h": 916.0,
"l": 833.0,
"c": 895.0,
"v": 18054
},
{
"t": "2025-08-08",
"o": 885.0,
"h": 978.0,
"l": 849.0,
"c": 973.0,
"v": 21374
},
{
"t": "2025-08-15",
"o": 973.0,
"h": 1010.0,
"l": 936.0,
"c": 985.0,
"v": 18980
},
{
"t": "2025-08-22",
"o": 981.0,
"h": 1000.0,
"l": 925.0,
"c": 942.0,
"v": 27246
},
{
"t": "2025-08-29",
"o": 968.0,
"h": 1075.0,
"l": 912.0,
"c": 1075.0,
"v": 26881
},
{
"t": "2025-09-05",
"o": 1045.0,
"h": 1100.0,
"l": 946.0,
"c": 1075.0,
"v": 28446
},
{
"t": "2025-09-12",
"o": 1070.0,
"h": 1185.0,
"l": 1055.0,
"c": 1100.0,
"v": 13373
},
{
"t": "2025-09-19",
"o": 1120.0,
"h": 1160.0,
"l": 1075.0,
"c": 1115.0,
"v": 15443
},
{
"t": "2025-09-26",
"o": 1115.0,
"h": 1145.0,
"l": 971.0,
"c": 984.0,
"v": 12033
},
{
"t": "2025-10-03",
"o": 1000.0,
"h": 1095.0,
"l": 992.0,
"c": 1060.0,
"v": 9126
},
{
"t": "2025-10-10",
"o": 1095.0,
"h": 1115.0,
"l": 1000.0,
"c": 1105.0,
"v": 8420
},
{
"t": "2025-10-17",
"o": 1070.0,
"h": 1315.0,
"l": 1065.0,
"c": 1295.0,
"v": 24067
},
{
"t": "2025-10-24",
"o": 1295.0,
"h": 1385.0,
"l": 1265.0,
"c": 1330.0,
"v": 13008
},
{
"t": "2025-10-31",
"o": 1395.0,
"h": 1460.0,
"l": 1360.0,
"c": 1395.0,
"v": 13453
},
{
"t": "2025-11-07",
"o": 1395.0,
"h": 1475.0,
"l": 1305.0,
"c": 1415.0,
"v": 14815
},
{
"t": "2025-11-14",
"o": 1480.0,
"h": 1620.0,
"l": 1465.0,
"c": 1520.0,
"v": 19128
},
{
"t": "2025-11-21",
"o": 1560.0,
"h": 1730.0,
"l": 1535.0,
"c": 1605.0,
"v": 17667
},
{
"t": "2025-11-28",
"o": 1660.0,
"h": 1660.0,
"l": 1430.0,
"c": 1610.0,
"v": 42408
},
{
"t": "2025-12-05",
"o": 1610.0,
"h": 1740.0,
"l": 1500.0,
"c": 1525.0,
"v": 19582
},
{
"t": "2025-12-12",
"o": 1530.0,
"h": 1580.0,
"l": 1460.0,
"c": 1535.0,
"v": 13929
},
{
"t": "2025-12-19",
"o": 1490.0,
"h": 1510.0,
"l": 1410.0,
"c": 1440.0,
"v": 19218
},
{
"t": "2025-12-26",
"o": 1460.0,
"h": 1570.0,
"l": 1440.0,
"c": 1545.0,
"v": 9805
},
{
"t": "2026-01-02",
"o": 1555.0,
"h": 1570.0,
"l": 1490.0,
"c": 1525.0,
"v": 7735
},
{
"t": "2026-01-09",
"o": 1540.0,
"h": 1640.0,
"l": 1385.0,
"c": 1425.0,
"v": 22751
},
{
"t": "2026-01-16",
"o": 1450.0,
"h": 1525.0,
"l": 1380.0,
"c": 1400.0,
"v": 12989
},
{
"t": "2026-01-23",
"o": 1380.0,
"h": 1440.0,
"l": 1275.0,
"c": 1390.0,
"v": 19149
},
{
"t": "2026-01-30",
"o": 1395.0,
"h": 1475.0,
"l": 1280.0,
"c": 1300.0,
"v": 13880
},
{
"t": "2026-02-06",
"o": 1270.0,
"h": 1425.0,
"l": 1245.0,
"c": 1285.0,
"v": 18618
},
{
"t": "2026-02-13",
"o": 1350.0,
"h": 1460.0,
"l": 1255.0,
"c": 1365.0,
"v": 14016
},
{
"t": "2026-02-27",
"o": 1375.0,
"h": 1440.0,
"l": 1285.0,
"c": 1410.0,
"v": 20570
},
{
"t": "2026-03-06",
"o": 1380.0,
"h": 1785.0,
"l": 1370.0,
"c": 1770.0,
"v": 36254
},
{
"t": "2026-03-13",
"o": 1595.0,
"h": 1685.0,
"l": 1490.0,
"c": 1590.0,
"v": 19916
},
{
"t": "2026-03-20",
"o": 1625.0,
"h": 1835.0,
"l": 1590.0,
"c": 1825.0,
"v": 28227
},
{
"t": "2026-03-27",
"o": 1755.0,
"h": 1930.0,
"l": 1700.0,
"c": 1860.0,
"v": 16301
},
{
"t": "2026-04-03",
"o": 1775.0,
"h": 2075.0,
"l": 1725.0,
"c": 1915.0,
"v": 13875
},
{
"t": "2026-04-10",
"o": 2015.0,
"h": 2225.0,
"l": 1980.0,
"c": 2200.0,
"v": 11638
},
{
"t": "2026-04-17",
"o": 2200.0,
"h": 2490.0,
"l": 2165.0,
"c": 2365.0,
"v": 12523
},
{
"t": "2026-04-24",
"o": 2395.0,
"h": 2910.0,
"l": 2365.0,
"c": 2765.0,
"v": 18855
},
{
"t": "2026-05-01",
"o": 2820.0,
"h": 2820.0,
"l": 2605.0,
"c": 2770.0,
"v": 10982
},
{
"t": "2026-05-08",
"o": 2950.0,
"h": 2970.0,
"l": 2590.0,
"c": 2750.0,
"v": 15801
},
{
"t": "2026-05-15",
"o": 2650.0,
"h": 3010.0,
"l": 2060.0,
"c": 2095.0,
"v": 22922
},
{
"t": "2026-05-22",
"o": 2070.0,
"h": 2270.0,
"l": 1860.0,
"c": 2225.0,
"v": 15929
},
{
"t": "2026-05-29",
"o": 2340.0,
"h": 2430.0,
"l": 1950.0,
"c": 2085.0,
"v": 11763
},
{
"t": "2026-06-05",
"o": 2150.0,
"h": 2385.0,
"l": 2095.0,
"c": 2200.0,
"v": 14424
},
{
"t": "2026-06-12",
"o": 1980.0,
"h": 2350.0,
"l": 1980.0,
"c": 2310.0,
"v": 16044
},
{
"t": "2026-06-19",
"o": 2420.0,
"h": 2425.0,
"l": 2060.0,
"c": 2100.0,
"v": 16357
},
{
"t": "2026-06-26",
"o": 2115.0,
"h": 2115.0,
"l": 1850.0,
"c": 1855.0,
"v": 16435
},
{
"t": "2026-07-03",
"o": 1855.0,
"h": 2040.0,
"l": 1820.0,
"c": 1995.0,
"v": 8593
},
{
"t": "2026-07-10",
"o": 1995.0,
"h": 2130.0,
"l": 1830.0,
"c": 1865.0,
"v": 11930
},
{
"t": "2026-07-17",
"o": 1865.0,
"h": 1985.0,
"l": 1725.0,
"c": 1765.0,
"v": 13727
},
{
"t": "2026-07-24",
"o": 1800.0,
"h": 2350.0,
"l": 1685.0,
"c": 2205.0,
"v": 20579
},
{
"t": "2026-07-31",
"o": 2225.0,
"h": 2280.0,
"l": 1885.0,
"c": 2100.0,
"v": 17100
},
{
"t": "2026-08-07",
"o": 2100.0,
"h": 2555.0,
"l": 2060.0,
"c": 2200.0,
"v": 23297
},
{
"t": "2026-08-14",
"o": 2190.0,
"h": 2300.0,
"l": 2070.0,
"c": 2200.0,
"v": 15229
},
{
"t": "2026-08-21",
"o": 2185.0,
"h": 2360.0,
"l": 2095.0,
"c": 2275.0,
"v": 12007
},
{
"t": "2026-08-28",
"o": 2275.0,
"h": 2275.0,
"l": 1930.0,
"c": 2260.0,
"v": 19276
},
{
"t": "2026-09-04",
"o": 2230.0,
"h": 2375.0,
"l": 2100.0,
"c": 2145.0,
"v": 15003
},
{
"t": "2026-09-11",
"o": 2175.0,
"h": 2185.0,
"l": 1850.0,
"c": 1875.0,
"v": 11159
},
{
"t": "2026-09-18",
"o": 1825.0,
"h": 2210.0,
"l": 1810.0,
"c": 2210.0,
"v": 17111
},
{
"t": "2026-09-25",
"o": 2225.0,
"h": 2470.0,
"l": 2190.0,
"c": 2340.0,
"v": 18760
},
{
"t": "2026-10-02",
"o": 2385.0,
"h": 2685.0,
"l": 2375.0,
"c": 2555.0,
"v": 13766
}
],
"monthly": [
{
"t": "2023-08-31",
"o": 268.0,
"h": 272.5,
"l": 234.0,
"c": 249.5,
"v": 14812
},
{
"t": "2023-09-30",
"o": 251.0,
"h": 276.0,
"l": 246.5,
"c": 270.0,
"v": 24080
},
{
"t": "2023-10-31",
"o": 268.5,
"h": 272.5,
"l": 250.5,
"c": 251.5,
"v": 16091
},
{
"t": "2023-11-30",
"o": 251.5,
"h": 273.0,
"l": 248.5,
"c": 264.0,
"v": 16332
},
{
"t": "2023-12-31",
"o": 266.0,
"h": 279.0,
"l": 258.0,
"c": 267.0,
"v": 15987
},
{
"t": "2024-01-31",
"o": 267.0,
"h": 268.0,
"l": 230.0,
"c": 231.0,
"v": 20080
},
{
"t": "2024-02-29",
"o": 233.5,
"h": 247.5,
"l": 222.5,
"c": 242.5,
"v": 17033
},
{
"t": "2024-03-31",
"o": 243.5,
"h": 263.5,
"l": 236.0,
"c": 259.0,
"v": 25588
},
{
"t": "2024-04-30",
"o": 256.0,
"h": 259.5,
"l": 223.0,
"c": 230.5,
"v": 21519
},
{
"t": "2024-05-31",
"o": 230.0,
"h": 281.0,
"l": 224.0,
"c": 277.0,
"v": 53041
},
{
"t": "2024-06-30",
"o": 281.0,
"h": 388.0,
"l": 268.5,
"c": 374.0,
"v": 143732
},
{
"t": "2024-07-31",
"o": 376.5,
"h": 424.5,
"l": 364.0,
"c": 379.0,
"v": 100672
},
{
"t": "2024-08-31",
"o": 390.0,
"h": 477.5,
"l": 338.0,
"c": 455.5,
"v": 103397
},
{
"t": "2024-09-30",
"o": 454.5,
"h": 479.0,
"l": 394.0,
"c": 461.0,
"v": 70941
},
{
"t": "2024-10-31",
"o": 467.5,
"h": 510.0,
"l": 431.5,
"c": 471.5,
"v": 62182
},
{
"t": "2024-11-30",
"o": 460.5,
"h": 661.0,
"l": 460.5,
"c": 647.0,
"v": 88691
},
{
"t": "2024-12-31",
"o": 650.0,
"h": 738.0,
"l": 591.0,
"c": 612.0,
"v": 86685
},
{
"t": "2025-01-31",
"o": 610.0,
"h": 661.0,
"l": 535.0,
"c": 637.0,
"v": 64016
},
{
"t": "2025-02-28",
"o": 576.0,
"h": 724.0,
"l": 571.0,
"c": 595.0,
"v": 75656
},
{
"t": "2025-03-31",
"o": 590.0,
"h": 616.0,
"l": 502.0,
"c": 504.0,
"v": 67466
},
{
"t": "2025-04-30",
"o": 511.0,
"h": 553.0,
"l": 375.5,
"c": 537.0,
"v": 65133
},
{
"t": "2025-05-31",
"o": 551.0,
"h": 653.0,
"l": 550.0,
"c": 645.0,
"v": 77877
},
{
"t": "2025-06-30",
"o": 633.0,
"h": 858.0,
"l": 611.0,
"c": 848.0,
"v": 113431
},
{
"t": "2025-07-31",
"o": 844.0,
"h": 936.0,
"l": 808.0,
"c": 911.0,
"v": 91707
},
{
"t": "2025-08-31",
"o": 896.0,
"h": 1075.0,
"l": 849.0,
"c": 1075.0,
"v": 97201
},
{
"t": "2025-09-30",
"o": 1045.0,
"h": 1185.0,
"l": 946.0,
"c": 1030.0,
"v": 72047
},
{
"t": "2025-10-31",
"o": 1035.0,
"h": 1460.0,
"l": 1000.0,
"c": 1395.0,
"v": 65322
},
{
"t": "2025-11-30",
"o": 1395.0,
"h": 1730.0,
"l": 1305.0,
"c": 1610.0,
"v": 94019
},
{
"t": "2025-12-31",
"o": 1610.0,
"h": 1740.0,
"l": 1410.0,
"c": 1520.0,
"v": 67923
},
{
"t": "2026-01-31",
"o": 1525.0,
"h": 1640.0,
"l": 1275.0,
"c": 1300.0,
"v": 71115
},
{
"t": "2026-02-28",
"o": 1270.0,
"h": 1460.0,
"l": 1245.0,
"c": 1410.0,
"v": 53204
},
{
"t": "2026-03-31",
"o": 1380.0,
"h": 1930.0,
"l": 1370.0,
"c": 1740.0,
"v": 106932
},
{
"t": "2026-04-30",
"o": 1865.0,
"h": 2910.0,
"l": 1860.0,
"c": 2770.0,
"v": 61640
},
{
"t": "2026-05-31",
"o": 2950.0,
"h": 3010.0,
"l": 1860.0,
"c": 2085.0,
"v": 66415
},
{
"t": "2026-06-30",
"o": 2150.0,
"h": 2425.0,
"l": 1820.0,
"c": 1915.0,
"v": 66090
},
{
"t": "2026-07-31",
"o": 1965.0,
"h": 2350.0,
"l": 1685.0,
"c": 2100.0,
"v": 69098
},
{
"t": "2026-08-31",
"o": 2100.0,
"h": 2555.0,
"l": 1930.0,
"c": 2170.0,
"v": 72940
},
{
"t": "2026-09-30",
"o": 2190.0,
"h": 2685.0,
"l": 1810.0,
"c": 2595.0,
"v": 69612
},
{
"t": "2026-10-31",
"o": 2595.0,
"h": 2625.0,
"l": 2510.0,
"c": 2555.0,
"v": 3056
}
]
},
"indicators": {
"ma": {
"ma5": 2455.0,
"ma20": 2158.5,
"ma60": 2122.92,
"ma120": 2207.25,
"ma240": 1846.31
},
"ma_alignment": "多頭排列",
"above_ma": {
"ma5": true,
"ma20": true,
"ma60": true,
"ma120": true,
"ma240": true
},
"macd": {
"dif": 99.95,
"dea": 39.74,
"hist": 120.43,
"cross": null,
"divergence": null
},
"rsi6": 78.8,
"rsi14": 66.9,
"rsi_divergence": null,
"kd": {
"k": 85.2,
"d": 82.2,
"cross": null
},
"psy12": 75.0,
"boll": {
"upper": 2587.87,
"mid": 2158.5,
"lower": 1729.13,
"pctb": 96.2
},
"vol_ratio_20d": 0.9,
"range_52w": {
"high": 3010.0,
"low": 1000.0,
"from_high_pct": -15.12
},
"readings": [
{
"name": "MACD",
"label": "多方",
"tone": "bull"
},
{
"name": "RSI(6)",
"label": "79",
"tone": "neutral"
},
{
"name": "KD",
"label": "高檔鈍化",
"tone": "bear"
},
{
"name": "PSY",
"label": "超買",
"tone": "bear"
},
{
"name": "布林",
"label": "通道內",
"tone": "neutral"
},
{
"name": "均線",
"label": "多頭排列",
"tone": "bull"
}
]
},
"chips": {
"days": 120,
"profit_ratio_pct": 86.96,
"avg_cost": 2225.67,
"support": 2099.06,
"resistance": 2728.44,
"value_area": [
1933.44,
2364.06
],
"profile": [
{
"p": 1701.6,
"v": 0.14
},
{
"p": 1734.7,
"v": 0.28
},
{
"p": 1767.8,
"v": 0.46
},
{
"p": 1800.9,
"v": 0.84
},
{
"p": 1834.1,
"v": 1.68
},
{
"p": 1867.2,
"v": 1.99
},
{
"p": 1900.3,
"v": 2.28
},
{
"p": 1933.4,
"v": 2.93
},
{
"p": 1966.6,
"v": 4.08
},
{
"p": 1999.7,
"v": 5.02
},
{
"p": 2032.8,
"v": 4.81
},
{
"p": 2065.9,
"v": 5.99
},
{
"p": 2099.1,
"v": 6.79
},
{
"p": 2132.2,
"v": 6.48
},
{
"p": 2165.3,
"v": 6.43
},
{
"p": 2198.4,
"v": 6.18
},
{
"p": 2231.6,
"v": 5.72
},
{
"p": 2264.7,
"v": 6.07
},
{
"p": 2297.8,
"v": 4.77
},
{
"p": 2330.9,
"v": 3.6
},
{
"p": 2364.1,
"v": 2.68
},
{
"p": 2397.2,
"v": 2.08
},
{
"p": 2430.3,
"v": 1.84
},
{
"p": 2463.4,
"v": 1.52
},
{
"p": 2496.6,
"v": 1.37
},
{
"p": 2529.7,
"v": 0.93
},
{
"p": 2562.8,
"v": 0.82
},
{
"p": 2595.9,
"v": 1.08
},
{
"p": 2629.1,
"v": 1.17
},
{
"p": 2662.2,
"v": 1.01
},
{
"p": 2695.3,
"v": 1.3
},
{
"p": 2728.4,
"v": 1.39
},
{
"p": 2761.6,
"v": 1.38
},
{
"p": 2794.7,
"v": 1.38
},
{
"p": 2827.8,
"v": 0.96
},
{
"p": 2860.9,
"v": 0.78
},
{
"p": 2894.1,
"v": 0.78
},
{
"p": 2927.2,
"v": 0.47
},
{
"p": 2960.3,
"v": 0.4
},
{
"p": 2993.4,
"v": 0.11
}
],
"close": 2555.0
},
"flows": {
"unit": "張",
"daily": [
{
"t": "09-02",
"foreign": -1139,
"trust": -71,
"dealer": 16,
"total": -1194
},
{
"t": "09-03",
"foreign": -724,
"trust": -7,
"dealer": -23,
"total": -754
},
{
"t": "09-04",
"foreign": -283,
"trust": 333,
"dealer": 0,
"total": 50
},
{
"t": "09-07",
"foreign": -616,
"trust": 3,
"dealer": -8,
"total": -621
},
{
"t": "09-08",
"foreign": -619,
"trust": -339,
"dealer": -43,
"total": -1001
},
{
"t": "09-09",
"foreign": -174,
"trust": -159,
"dealer": 38,
"total": -295
},
{
"t": "09-10",
"foreign": -84,
"trust": 10,
"dealer": -37,
"total": -111
},
{
"t": "09-11",
"foreign": -414,
"trust": 182,
"dealer": -2,
"total": -234
},
{
"t": "09-14",
"foreign": 27,
"trust": -304,
"dealer": 65,
"total": -212
},
{
"t": "09-15",
"foreign": -198,
"trust": 29,
"dealer": 17,
"total": -152
},
{
"t": "09-16",
"foreign": -251,
"trust": 6,
"dealer": -81,
"total": -326
},
{
"t": "09-17",
"foreign": 156,
"trust": 72,
"dealer": 6,
"total": 234
},
{
"t": "09-18",
"foreign": 759,
"trust": 316,
"dealer": 31,
"total": 1106
},
{
"t": "09-21",
"foreign": -343,
"trust": 418,
"dealer": -18,
"total": 57
},
{
"t": "09-22",
"foreign": -568,
"trust": -291,
"dealer": 34,
"total": -825
},
{
"t": "09-23",
"foreign": -108,
"trust": 148,
"dealer": 31,
"total": 71
},
{
"t": "09-24",
"foreign": -185,
"trust": 2,
"dealer": -4,
"total": -187
},
{
"t": "09-29",
"foreign": 720,
"trust": 307,
"dealer": -25,
"total": 1002
},
{
"t": "09-30",
"foreign": -648,
"trust": 1118,
"dealer": 8,
"total": 478
},
{
"t": "10-01",
"foreign": -482,
"trust": 486,
"dealer": -57,
"total": -53
}
],
"weekly": [
{
"t": "07-17",
"foreign": -383,
"trust": 806,
"dealer": -43,
"total": 380
},
{
"t": "07-24",
"foreign": -1939,
"trust": 4137,
"dealer": 78,
"total": 2276
},
{
"t": "07-31",
"foreign": -1714,
"trust": 2120,
"dealer": 30,
"total": 436
},
{
"t": "08-07",
"foreign": -633,
"trust": 914,
"dealer": -30,
"total": 251
},
{
"t": "08-14",
"foreign": 93,
"trust": -2195,
"dealer": 76,
"total": -2026
},
{
"t": "08-21",
"foreign": -985,
"trust": -364,
"dealer": 91,
"total": -1258
},
{
"t": "08-28",
"foreign": -2575,
"trust": -347,
"dealer": -31,
"total": -2953
},
{
"t": "09-04",
"foreign": -2245,
"trust": 852,
"dealer": -36,
"total": -1429
},
{
"t": "09-11",
"foreign": -1907,
"trust": -303,
"dealer": -52,
"total": -2262
},
{
"t": "09-18",
"foreign": 493,
"trust": 119,
"dealer": 38,
"total": 650
},
{
"t": "09-25",
"foreign": -1204,
"trust": 277,
"dealer": 43,
"total": -884
},
{
"t": "10-02",
"foreign": -410,
"trust": 1911,
"dealer": -74,
"total": 1427
}
],
"monthly": [
{
"t": "2026-05",
"foreign": 10836,
"trust": -9592,
"dealer": 235,
"total": 1479
},
{
"t": "2026-06",
"foreign": -7337,
"trust": 2554,
"dealer": 256,
"total": -4527
},
{
"t": "2026-07",
"foreign": -3923,
"trust": 7716,
"dealer": 58,
"total": 3851
},
{
"t": "2026-08",
"foreign": -3820,
"trust": -2017,
"dealer": 62,
"total": -5775
},
{
"t": "2026-09",
"foreign": -5071,
"trust": 2395,
"dealer": 20,
"total": -2656
},
{
"t": "2026-10",
"foreign": -482,
"trust": 486,
"dealer": -57,
"total": -53
}
],
"sum_60d": {
"foreign": -13953,
"trust": 9043,
"dealer": 45,
"total": -4865
}
},
"short": {
"date": "2026-10-01",
"unit": "張",
"margin_short": 55000,
"sbl_short": 10640,
"sbl_chg_20d_pct": -21.6,
"history": [
{
"t": "2026-07-07",
"sbl": 6189,
"margin": 9000
},
{
"t": "2026-07-08",
"sbl": 6465,
"margin": 5000
},
{
"t": "2026-07-09",
"sbl": 6817,
"margin": 0
},
{
"t": "2026-07-13",
"sbl": 6988,
"margin": 0
},
{
"t": "2026-07-14",
"sbl": 7064,
"margin": 0
},
{
"t": "2026-07-15",
"sbl": 7563,
"margin": 3000
},
{
"t": "2026-07-16",
"sbl": 7753,
"margin": 6000
},
{
"t": "2026-07-17",
"sbl": 8256,
"margin": 3000
},
{
"t": "2026-07-20",
"sbl": 8994,
"margin": 8000
},
{
"t": "2026-07-21",
"sbl": 9233,
"margin": 24000
},
{
"t": "2026-07-22",
"sbl": 10123,
"margin": 23000
},
{
"t": "2026-07-23",
"sbl": 11029,
"margin": 45000
},
{
"t": "2026-07-24",
"sbl": 11775,
"margin": 37000
},
{
"t": "2026-07-27",
"sbl": 12138,
"margin": 28000
},
{
"t": "2026-07-28",
"sbl": 12636,
"margin": 34000
},
{
"t": "2026-07-29",
"sbl": 12979,
"margin": 18000
},
{
"t": "2026-07-30",
"sbl": 13800,
"margin": 28000
},
{
"t": "2026-07-31",
"sbl": 13867,
"margin": 15000
},
{
"t": "2026-08-03",
"sbl": 14713,
"margin": 23000
},
{
"t": "2026-08-04",
"sbl": 15090,
"margin": 75000
},
{
"t": "2026-08-05",
"sbl": 15319,
"margin": 61000
},
{
"t": "2026-08-06",
"sbl": 16005,
"margin": 70000
},
{
"t": "2026-08-07",
"sbl": 16265,
"margin": 31000
},
{
"t": "2026-08-10",
"sbl": 17045,
"margin": 22000
},
{
"t": "2026-08-11",
"sbl": 17170,
"margin": 21000
},
{
"t": "2026-08-12",
"sbl": 17068,
"margin": 15000
},
{
"t": "2026-08-13",
"sbl": 16840,
"margin": 16000
},
{
"t": "2026-08-14",
"sbl": 16891,
"margin": 16000
},
{
"t": "2026-08-17",
"sbl": 16880,
"margin": 16000
},
{
"t": "2026-08-18",
"sbl": 16137,
"margin": 19000
},
{
"t": "2026-08-19",
"sbl": 14780,
"margin": 15000
},
{
"t": "2026-08-20",
"sbl": 14312,
"margin": 18000
},
{
"t": "2026-08-21",
"sbl": 14690,
"margin": 17000
},
{
"t": "2026-08-24",
"sbl": 14744,
"margin": 212000
},
{
"t": "2026-08-25",
"sbl": 14433,
"margin": 23000
},
{
"t": "2026-08-26",
"sbl": 14543,
"margin": 6000
},
{
"t": "2026-08-27",
"sbl": 14536,
"margin": 6000
},
{
"t": "2026-08-28",
"sbl": 14525,
"margin": 17000
},
{
"t": "2026-08-31",
"sbl": 13995,
"margin": 4000
},
{
"t": "2026-09-01",
"sbl": 13571,
"margin": 9000
},
{
"t": "2026-09-02",
"sbl": 12854,
"margin": 4000
},
{
"t": "2026-09-03",
"sbl": 12311,
"margin": 4000
},
{
"t": "2026-09-04",
"sbl": 12542,
"margin": 5000
},
{
"t": "2026-09-07",
"sbl": 12727,
"margin": 2000
},
{
"t": "2026-09-08",
"sbl": 12818,
"margin": 3000
},
{
"t": "2026-09-09",
"sbl": 12885,
"margin": 5000
},
{
"t": "2026-09-10",
"sbl": 12806,
"margin": 6000
},
{
"t": "2026-09-11",
"sbl": 12820,
"margin": 6000
},
{
"t": "2026-09-14",
"sbl": 12798,
"margin": 4000
},
{
"t": "2026-09-15",
"sbl": 12705,
"margin": 7000
},
{
"t": "2026-09-16",
"sbl": 12425,
"margin": 5000
},
{
"t": "2026-09-17",
"sbl": 12542,
"margin": 5000
},
{
"t": "2026-09-18",
"sbl": 12272,
"margin": 22000
},
{
"t": "2026-09-21",
"sbl": 12026,
"margin": 37000
},
{
"t": "2026-09-22",
"sbl": 12191,
"margin": 30000
},
{
"t": "2026-09-23",
"sbl": 11930,
"margin": 38000
},
{
"t": "2026-09-24",
"sbl": 11765,
"margin": 34000
},
{
"t": "2026-09-29",
"sbl": 11419,
"margin": 42000
},
{
"t": "2026-09-30",
"sbl": 11031,
"margin": 83000
},
{
"t": "2026-10-01",
"sbl": 10640,
"margin": 55000
}
]
},
"valuation": {
"date": "2026-10-01",
"per": 46.92,
"pbr": 10.06,
"dividend_yield": 0.59,
"per_percentile_5y": 97.7,
"per_range_5y": [
9.6,
20.8,
63.7
]
},
"adr": {},
"profile": {
"companyName": "貿聯控股",
"industryType": "其他電子業",
"stockType": "上市",
"description": "電腦週邊零組件之研發、生產及銷售。汽車、醫療、通訊及太陽能設。備相關接線組之研發、生產及銷售。連接器、線材、光電子元件等產。品之研發、生產及銷售。",
"president": "梁華哲",
"generalManager": "鄧劍華",
"listingDateS": "2011/04/21",
"startAtS": "2000/06/01"
},
"quote": {
"date": "2026-10-01",
"open": 2595.0,
"high": 2625.0,
"low": 2510.0,
"close": 2555.0,
"prev_close": 2595.0,
"change": -40.0,
"change_pct": -1.54,
"volume_lots": 3056,
"turnover_100m": 78.46,
"avg_price": 2567.8,
"amplitude_pct": 4.43,
"limit_up": 2850.0,
"limit_down": 2340.0,
"high_52w": 3010.0,
"low_52w": 1000.0,
"vol_avg_60d_lots": 3448,
"vol_vs_60d_pct": 88.6,
"eps_quarter": 15.28,
"eps_quarter_date": "2026-06-30",
"eps_ttm": 54.53,
"gross_margin_pct": 30.73,
"operating_margin_pct": 17.22,
"net_margin_pct": 12.81,
"shares_10k": 19507.84,
"market_cap_100m": 4984.0,
"turnover_rate_pct": 1.566,
"bvps": 254.07,
"pbr": 10.06,
"per": 46.92,
"dividend_yield": 0.59,
"annual_dividend": 15.07,
"inner_volume": 1336,
"outer_volume": 1528,
"fugle_volume": 2924,
"transactions": 1516,
"book_bids": [
{
"price": 2550,
"size": 42
},
{
"price": 2545,
"size": 13
},
{
"price": 2540,
"size": 13
},
{
"price": 2535,
"size": 25
},
{
"price": 2530,
"size": 33
}
],
"book_asks": [
{
"price": 2555,
"size": 3
},
{
"price": 2560,
"size": 8
},
{
"price": 2565,
"size": 8
},
{
"price": 2570,
"size": 15
},
{
"price": 2575,
"size": 10
}
],
"price_volumes": [
{
"price": 2625,
"volume": 7,
"at_bid": 1,
"at_ask": 6
},
{
"price": 2620,
"volume": 46,
"at_bid": 15,
"at_ask": 31
},
{
"price": 2615,
"volume": 70,
"at_bid": 35,
"at_ask": 35
},
{
"price": 2610,
"volume": 95,
"at_bid": 30,
"at_ask": 65
},
{
"price": 2605,
"volume": 96,
"at_bid": 37,
"at_ask": 59
},
{
"price": 2600,
"volume": 132,
"at_bid": 61,
"at_ask": 71
},
{
"price": 2595,
"volume": 326,
"at_bid": 102,
"at_ask": 164
},
{
"price": 2590,
"volume": 145,
"at_bid": 81,
"at_ask": 64
},
{
"price": 2585,
"volume": 125,
"at_bid": 69,
"at_ask": 56
},
{
"price": 2580,
"volume": 115,
"at_bid": 59,
"at_ask": 56
},
{
"price": 2575,
"volume": 96,
"at_bid": 46,
"at_ask": 50
},
{
"price": 2570,
"volume": 197,
"at_bid": 71,
"at_ask": 126
},
{
"price": 2565,
"volume": 175,
"at_bid": 104,
"at_ask": 71
},
{
"price": 2560,
"volume": 130,
"at_bid": 68,
"at_ask": 62
},
{
"price": 2555,
"volume": 321,
"at_bid": 86,
"at_ask": 235
},
{
"price": 2550,
"volume": 207,
"at_bid": 102,
"at_ask": 105
},
{
"price": 2545,
"volume": 110,
"at_bid": 47,
"at_ask": 63
},
{
"price": 2540,
"volume": 87,
"at_bid": 47,
"at_ask": 40
},
{
"price": 2535,
"volume": 103,
"at_bid": 54,
"at_ask": 49
},
{
"price": 2530,
"volume": 56,
"at_bid": 50,
"at_ask": 6
},
{
"price": 2525,
"volume": 64,
"at_bid": 30,
"at_ask": 34
},
{
"price": 2520,
"volume": 152,
"at_bid": 86,
"at_ask": 66
},
{
"price": 2515,
"volume": 50,
"at_bid": 36,
"at_ask": 14
},
{
"price": 2510,
"volume": 19,
"at_bid": 19,
"at_ask": 0
}
],
"outer_ratio_pct": 53.4,
"orderflow": {
"pattern": "down_strong_ask",
"title": "價跌但外盤強（外盤比 53.4%）",
"tone": "bear",
"points": [
"上方賣壓沉重：外盤比高於 50% 而股價收跌，買方主動追價成交卻推不動價格，代表上方有大量限價委賣持續供應，價格被壓住。",
"漲跌拆解：開盤跳空 +0.00%、盤中連續交易 -1.93%、收盤集合競價 +0.39%。",
"籌碼面：外資 -482 張、三大法人合計 -53 張，法人賣超，散戶主動買、法人在上方掛賣，屬「逢高出貨」格局。"
],
"breakdown": {
"gap_pct": 0.0,
"continuous_pct": -1.93,
"auction_pct": 0.39
},
"checks": [
{
"name": "VWAP 均價",
"reading": "收盤 2,555.0 vs 均價 2,567.8（-0.50%）",
"signal": -1,
"why": "外盤不弱卻收在均價之下，主動買盤被上方賣單吸收、力道衰退"
},
{
"name": "五檔委買委賣",
"reading": "委買 126 / 委賣 44 張（2.86 倍，收盤快照）",
"signal": 1,
"why": "收盤時委買明顯多於委賣，下方承接力強"
},
{
"name": "分價量表",
"reading": "成交最密集價位 2,595.0（326 張；內 102／外 164）",
"signal": -1,
"why": "收盤落在成交密集區之下，該區轉為上方壓力"
},
{
"name": "平均每筆張數",
"reading": "1.9 張／筆（1,516 筆）",
"signal": 0,
"why": "免費資料只有全日總筆數，無法分辨大單是買是賣，僅供參考"
},
{
"name": "OBV 價量",
"reading": "20 日股價 +10.4%，OBV 上升",
"signal": 1,
"why": "價格與 OBV 同向，量能確認趨勢"
},
{
"name": "CDP／關卡",
"reading": "收盤位於 NL 之上（CDP 2,590.0、NH 2,695.0、NL 2,495.0）；跌破開盤 30 分低點",
"signal": -1,
"why": "收在 CDP 之下或跌破開盤區間，屬假突破或轉弱"
},
{
"name": "盤後三大法人",
"reading": "外資 -482、投信 +486、自營 -57（合計 -53 張）",
"signal": -1,
"why": "法人賣超：盤中拉抬可能是掩護出貨"
},
{
"name": "大單明細／券商分點",
"reading": "—",
"signal": null,
"why": "需逐筆或分點資料（FinMind Sponsor），免費來源無法提供"
}
],
"verdict": "交叉驗證 2 項支持多方、4 項支持空方：偏向「掩護出貨／賣壓未消」",
"verdict_tone": "bear",
"caveat": "內外盤只反映誰主動成交；五檔只有收盤快照、看不到盤中撤單；大單明細與券商分點需付費資料。以上為推論，建議搭配後續幾日確認。"
}
},
"compare": {
"institutional": {
"date": "2026-10-01",
"unit": "張",
"rows": [
{
"key": "foreign",
"label": "外資",
"today": -482,
"yesterday": -648,
"dod": 166,
"mtd": -482,
"prev_mtd": -379,
"mom": -103,
"prev_ytd_same": -222,
"yoy": -260
},
{
"key": "trust",
"label": "投信",
"today": 486,
"yesterday": 1118,
"dod": -632,
"mtd": 486,
"prev_mtd": 622,
"mom": -136,
"prev_ytd_same": 28,
"yoy": 458
},
{
"key": "dealer",
"label": "自營商",
"today": -57,
"yesterday": 8,
"dod": -65,
"mtd": -57,
"prev_mtd": 15,
"mom": -72,
"prev_ytd_same": 27,
"yoy": -84
},
{
"key": "total",
"label": "三大法人合計",
"today": -53,
"yesterday": 478,
"dod": -531,
"mtd": -53,
"prev_mtd": 258,
"mom": -311,
"prev_ytd_same": -167,
"yoy": 114
}
],
"mtd_range": "10/01–10/01",
"prev_range": "09/01–09/01",
"py_range": "2025/10/01–10/01",
"note": "MoM＝本月至今 vs 上月同期；YoY＝本月至今 vs 去年同月同期"
},
"margin": {
"date": "2026-10-01",
"rows": [
{
"label": "融資餘額",
"unit": "張",
"value": 4599.0,
"dod": {
"value": 4599.0,
"prev": 4589.0,
"diff": 10.0,
"pct": 0.22
},
"mom": {
"value": 4599.0,
"prev": 3070.0,
"diff": 1529.0,
"pct": 49.8
},
"yoy": {
"value": 4599.0,
"prev": 2236.0,
"diff": 2363.0,
"pct": 105.68
}
},
{
"label": "融券餘額",
"unit": "張",
"value": 55.0,
"dod": {
"value": 55.0,
"prev": 83.0,
"diff": -28.0,
"pct": -33.73
},
"mom": {
"value": 55.0,
"prev": 9.0,
"diff": 46.0,
"pct": 511.11
},
"yoy": {
"value": 55.0,
"prev": 182.0,
"diff": -127.0,
"pct": -69.78
}
},
{
"label": "券資比(%)",
"unit": "%",
"value": 1.2,
"dod": {
"value": 1.2,
"prev": 1.81,
"diff": -0.61,
"pct": -33.7
},
"mom": {
"value": 1.2,
"prev": 0.29,
"diff": 0.91,
"pct": 313.79
},
"yoy": {
"value": 1.2,
"prev": 8.14,
"diff": -6.94,
"pct": -85.26
}
}
],
"note": "較昨日／約 1 個月前（20 交易日）／約 1 年前（240 交易日）"
},
"pulse": {
"label": "多空觀望",
"stance": "中性",
"tone": "neutral",
"state": "法人與融資變化都不明顯",
"key": "投信買超縮小至 +486 張，三大法人合計淨賣超 -53 張（較昨日 -531 張）；融資增加 10 張（+0.2%）。法人與散戶都沒有明顯動作。（法人淨額僅占成交量 1.7%，視為觀望；融資變化僅 +0.2%，視為持平）",
"watch": "券資比 1.20%，軋空動能有限。後續觀察重點：等待法人表態。",
"bullets": [
"籌碼狀態：法人與融資變化都不明顯",
"關鍵解讀：投信買超縮小至 +486 張，三大法人合計淨賣超 -53 張（較昨日 -531 張）；融資增加 10 張（+0.2%）。法人與散戶都沒有明顯動作。（法人淨額僅占成交量 1.7%，視為觀望；融資變化僅 +0.2%，視為持平）",
"後續觀察：券資比 1.20%，軋空動能有限。後續觀察重點：等待法人表態。"
],
"headline": "今日籌碼快評：【多空觀望】"
}
},
"cnyes_news": [
{
"date": "09-29 17:30",
"title": "大盤「虛胖」爆警訊！節後變盤只是開端？多空僵局下，小心淪為最後接盤俠！",
"summary": "美股中秋連假劇烈震盪，台股節後開盤終場跌392.64點至47631.96點，成交量僅約7850億元。 盤面量縮下，追價買盤急凍、融資未退，量價背離使多空僵持，建議多看少動。 資金轉向高階電源、AI資料中心與高速傳輸；貿聯-KY逆勢漲4.49",
"link": "https://news.cnyes.com/news/id/6617928",
"source": "鉅亨網"
}
],
"news": [
{
"date": "2026-09-30 19:00",
"title": "輝達CPO進度超前！2027年出貨拚10萬台 外資按讚波若威、貿聯-KY - ctee.com.tw",
"source": "ctee.com.tw",
"link": "https://www.ctee.com.tw/news/20261001700239-439901"
},
{
"date": "2026-09-30 19:00",
"title": "輝達CPO進度超前！2027年出貨拚10萬台 外資按讚波若威、貿聯-KY - 工商時報",
"source": "工商時報",
"link": "https://www.ctee.com.tw/news/20261001700239-439901"
},
{
"date": "2026-09-30 16:06",
"title": "討論牆| 鉅亨速報- Factset 最新調查：貿聯-KY(3665-TW)EPS預估下修至68.33元，預估目標價為3212.5元 - today.line.me",
"source": "today.line.me",
"link": "https://today.line.me/tw/v3/posts/list/article/wJvNvYR"
},
{
"date": "2026-09-30 16:06",
"title": "討論牆| 鉅亨速報- Factset 最新調查：貿聯-KY(3665-TW)EPS預估下修至68.33元，預估目標價為3212.5元 - LINE TODAY",
"source": "LINE TODAY",
"link": "https://today.line.me/tw/v3/posts/list/article/wJvNvYR"
},
{
"date": "2026-09-30 12:27",
"title": "AI供應鏈換股偏向線材與散熱，貿聯-KY與高力能否續強？-跟著大資走 澤明 - CMoney投資網誌",
"source": "CMoney投資網誌",
"link": "https://cmnews.com.tw/article/wangzeming-4ef4d8c1-bcca-11f1-86d3-72de172855c5"
},
{
"date": "2026-09-30 04:22",
"title": "盤中速報 - 貿聯-KY(3665)股價拉至漲停，漲停價2685.0元，成交4,576張 - news.cnyes.com",
"source": "news.cnyes.com",
"link": "https://news.cnyes.com/news/id/6618543"
},
{
"date": "2026-09-30 03:55",
"title": "【11:55 即時新聞】貿聯-KY(3665)股價勁揚逾6% 聚焦Interplex併表與AI伺服器題材 - CMoney投資網誌",
"source": "CMoney投資網誌",
"link": "https://cmnews.com.tw/article/cmoneyairesearcher-c470c477-bc82-11f1-a894-464e16fd2b58"
}
],
"intraday": {
"date": "2026-10-01",
"source": "Yahoo Finance 5 分 K（13:25–13:30 集合競價以日線收盤補算）",
"close": 2555.0,
"vwap": 2563.68,
"poc": 2550.25,
"prev_poc": 2575.0,
"open30": {
"gap_pct": 0.0,
"chg_pct": -0.19,
"vwap": 2599.75,
"close": 2590.0,
"high": 2625.0,
"low": 2565.0,
"volume_share_pct": 23.0,
"day_close_vs_vwap_pct": -1.72,
"tone": "bear",
"label": "開盤賣方主導且未收復",
"reads": [
"平盤附近開出 +0.00%",
"前 30 分鐘 -0.19%",
"量占盤中 23%（近 10 日平均 23%）",
"收盤跌破開盤 VWAP 2,599.8（-1.72%）",
"開盤價高於前一日成本集中區 2,575"
]
},
"tail30": {
"chg_pct": 0.2,
"continuous_chg_pct": -0.2,
"volume_share_pct": 14.1,
"auction": {
"price_chg_pct": 0.39
},
"tone": "neutral",
"label": "尾盤平穩",
"reads": [
"13:00–13:25 -0.20%",
"收盤集合競價 +0.39%",
"13:00 後量占盤中 14%（近 10 日平均 9%）",
"殺低後反彈：收盤反彈了日內區間的 39%（過 38.2%）"
]
},
"fib": {
"mode": "rebound",
"label": "殺低後反彈",
"high": 2625.0,
"low": 2510.0,
"ratio_pct": 39.1,
"level": "38.2%",
"levels": {
"23.6": 2537.14,
"38.2": 2553.93,
"50.0": 2567.5,
"61.8": 2581.07,
"78.6": 2600.39
}
},
"avwap": [
{
"anchor": "60 日低點",
"since": "2026-07-20",
"vwap": 2189.3,
"close_vs_pct": 16.7
},
{
"anchor": "60 日高點",
"since": "2026-09-30",
"vwap": 2592.8,
"close_vs_pct": -1.46
},
{
"anchor": "60 日起點",
"since": "2026-07-08",
"vwap": 2157.53,
"close_vs_pct": 18.42
}
],
"avwap_above": 2,
"bars": [
{
"t": 1790845200,
"o": 2595.0,
"h": 2625.0,
"l": 2565.0,
"c": 2610.0,
"v": 0
},
{
"t": 1790845500,
"o": 2605.0,
"h": 2610.0,
"l": 2585.0,
"c": 2595.0,
"v": 145
},
{
"t": 1790845800,
"o": 2590.0,
"h": 2615.0,
"l": 2580.0,
"c": 2600.0,
"v": 147
},
{
"t": 1790846100,
"o": 2605.0,
"h": 2625.0,
"l": 2595.0,
"c": 2600.0,
"v": 147
},
{
"t": 1790846400,
"o": 2600.0,
"h": 2615.0,
"l": 2585.0,
"c": 2595.0,
"v": 75
},
{
"t": 1790846700,
"o": 2595.0,
"h": 2605.0,
"l": 2590.0,
"c": 2590.0,
"v": 54
},
{
"t": 1790847000,
"o": 2600.0,
"h": 2605.0,
"l": 2560.0,
"c": 2580.0,
"v": 166
},
{
"t": 1790847300,
"o": 2580.0,
"h": 2595.0,
"l": 2560.0,
"c": 2565.0,
"v": 75
},
{
"t": 1790847600,
"o": 2565.0,
"h": 2585.0,
"l": 2565.0,
"c": 2585.0,
"v": 32
},
{
"t": 1790847900,
"o": 2580.0,
"h": 2590.0,
"l": 2575.0,
"c": 2580.0,
"v": 53
},
{
"t": 1790848200,
"o": 2575.0,
"h": 2585.0,
"l": 2560.0,
"c": 2565.0,
"v": 58
},
{
"t": 1790848500,
"o": 2570.0,
"h": 2580.0,
"l": 2565.0,
"c": 2580.0,
"v": 48
},
{
"t": 1790848800,
"o": 2580.0,
"h": 2585.0,
"l": 2520.0,
"c": 2545.0,
"v": 165
},
{
"t": 1790849100,
"o": 2550.0,
"h": 2550.0,
"l": 2520.0,
"c": 2520.0,
"v": 52
},
{
"t": 1790849400,
"o": 2520.0,
"h": 2525.0,
"l": 2510.0,
"c": 2520.0,
"v": 60
},
{
"t": 1790849700,
"o": 2520.0,
"h": 2525.0,
"l": 2520.0,
"c": 2525.0,
"v": 20
},
{
"t": 1790850000,
"o": 2520.0,
"h": 2545.0,
"l": 2515.0,
"c": 2540.0,
"v": 49
},
{
"t": 1790850300,
"o": 2540.0,
"h": 2545.0,
"l": 2525.0,
"c": 2535.0,
"v": 28
},
{
"t": 1790850600,
"o": 2535.0,
"h": 2535.0,
"l": 2515.0,
"c": 2520.0,
"v": 87
},
{
"t": 1790850900,
"o": 2515.0,
"h": 2535.0,
"l": 2515.0,
"c": 2535.0,
"v": 34
},
{
"t": 1790851200,
"o": 2530.0,
"h": 2535.0,
"l": 2530.0,
"c": 2535.0,
"v": 11
},
{
"t": 1790851500,
"o": 2535.0,
"h": 2535.0,
"l": 2520.0,
"c": 2520.0,
"v": 58
},
{
"t": 1790851800,
"o": 2520.0,
"h": 2525.0,
"l": 2520.0,
"c": 2520.0,
"v": 7
},
{
"t": 1790852100,
"o": 2520.0,
"h": 2535.0,
"l": 2520.0,
"c": 2535.0,
"v": 16
},
{
"t": 1790852400,
"o": 2535.0,
"h": 2545.0,
"l": 2520.0,
"c": 2540.0,
"v": 47
},
{
"t": 1790852700,
"o": 2545.0,
"h": 2550.0,
"l": 2545.0,
"c": 2545.0,
"v": 33
},
{
"t": 1790853000,
"o": 2545.0,
"h": 2570.0,
"l": 2545.0,
"c": 2555.0,
"v": 65
},
{
"t": 1790853300,
"o": 2555.0,
"h": 2560.0,
"l": 2550.0,
"c": 2550.0,
"v": 16
},
{
"t": 1790853600,
"o": 2550.0,
"h": 2550.0,
"l": 2535.0,
"c": 2535.0,
"v": 28
},
{
"t": 1790853900,
"o": 2535.0,
"h": 2540.0,
"l": 2535.0,
"c": 2540.0,
"v": 10
},
{
"t": 1790854200,
"o": 2540.0,
"h": 2540.0,
"l": 2535.0,
"c": 2540.0,
"v": 11
},
{
"t": 1790854500,
"o": 2540.0,
"h": 2540.0,
"l": 2530.0,
"c": 2530.0,
"v": 28
},
{
"t": 1790854800,
"o": 2530.0,
"h": 2540.0,
"l": 2530.0,
"c": 2540.0,
"v": 11
},
{
"t": 1790855100,
"o": 2540.0,
"h": 2545.0,
"l": 2540.0,
"c": 2545.0,
"v": 15
},
{
"t": 1790855400,
"o": 2540.0,
"h": 2550.0,
"l": 2540.0,
"c": 2550.0,
"v": 14
},
{
"t": 1790855700,
"o": 2550.0,
"h": 2550.0,
"l": 2545.0,
"c": 2545.0,
"v": 18
},
{
"t": 1790856000,
"o": 2550.0,
"h": 2555.0,
"l": 2550.0,
"c": 2555.0,
"v": 16
},
{
"t": 1790856300,
"o": 2555.0,
"h": 2555.0,
"l": 2550.0,
"c": 2555.0,
"v": 18
},
{
"t": 1790856600,
"o": 2555.0,
"h": 2555.0,
"l": 2550.0,
"c": 2555.0,
"v": 10
},
{
"t": 1790856900,
"o": 2555.0,
"h": 2560.0,
"l": 2555.0,
"c": 2560.0,
"v": 23
},
{
"t": 1790857200,
"o": 2560.0,
"h": 2560.0,
"l": 2555.0,
"c": 2555.0,
"v": 26
},
{
"t": 1790857500,
"o": 2555.0,
"h": 2555.0,
"l": 2550.0,
"c": 2555.0,
"v": 12
},
{
"t": 1790857800,
"o": 2555.0,
"h": 2560.0,
"l": 2550.0,
"c": 2560.0,
"v": 18
},
{
"t": 1790858100,
"o": 2555.0,
"h": 2560.0,
"l": 2555.0,
"c": 2560.0,
"v": 21
},
{
"t": 1790858400,
"o": 2555.0,
"h": 2560.0,
"l": 2550.0,
"c": 2550.0,
"v": 60
},
{
"t": 1790858700,
"o": 2550.0,
"h": 2550.0,
"l": 2550.0,
"c": 2550.0,
"v": 9
},
{
"t": 1790859000,
"o": 2550.0,
"h": 2550.0,
"l": 2545.0,
"c": 2550.0,
"v": 11
},
{
"t": 1790859300,
"o": 2550.0,
"h": 2550.0,
"l": 2545.0,
"c": 2550.0,
"v": 17
},
{
"t": 1790859600,
"o": 2550.0,
"h": 2555.0,
"l": 2545.0,
"c": 2555.0,
"v": 52
},
{
"t": 1790859900,
"o": 2555.0,
"h": 2570.0,
"l": 2555.0,
"c": 2570.0,
"v": 55
},
{
"t": 1790860200,
"o": 2570.0,
"h": 2570.0,
"l": 2565.0,
"c": 2570.0,
"v": 52
},
{
"t": 1790860500,
"o": 2570.0,
"h": 2575.0,
"l": 2560.0,
"c": 2570.0,
"v": 103
},
{
"t": 1790860800,
"o": 2570.0,
"h": 2575.0,
"l": 2545.0,
"c": 2545.0,
"v": 86
}
],
"history": [
{
"date": "2026-10-01",
"gap": 0.0,
"open30": -0.19,
"tail30": 0.2,
"auction": 0.39,
"close_vs_open_vwap": -1.72
},
{
"date": "2026-09-30",
"gap": 2.25,
"open30": 1.2,
"tail30": -2.44,
"auction": -0.38,
"close_vs_open_vwap": 3.27
},
{
"date": "2026-09-29",
"gap": 1.92,
"open30": 2.52,
"tail30": -0.61,
"auction": 0.41,
"close_vs_open_vwap": 0.26
},
{
"date": "2026-09-24",
"gap": 2.99,
"open30": -3.11,
"tail30": 1.74,
"auction": 0.65,
"close_vs_open_vwap": -1.69
},
{
"date": "2026-09-23",
"gap": 2.0,
"open30": 0.22,
"tail30": 1.52,
"auction": 0.43,
"close_vs_open_vwap": 2.74
},
{
"date": "2026-09-22",
"gap": 1.52,
"open30": -1.93,
"tail30": -0.66,
"auction": 0.22,
"close_vs_open_vwap": -2.0
},
{
"date": "2026-09-21",
"gap": 0.68,
"open30": -1.12,
"tail30": 0.66,
"auction": 1.1,
"close_vs_open_vwap": 2.58
},
{
"date": "2026-09-18",
"gap": 2.49,
"open30": 1.94,
"tail30": 0.68,
"auction": 1.14,
"close_vs_open_vwap": 4.7
},
{
"date": "2026-09-17",
"gap": 2.01,
"open30": 1.47,
"tail30": -0.5,
"auction": -0.25,
"close_vs_open_vwap": -2.57
},
{
"date": "2026-09-16",
"gap": 0.0,
"open30": -1.26,
"tail30": 0.5,
"auction": 0.76,
"close_vs_open_vwap": 1.96
},
{
"date": "2026-09-15",
"gap": -0.77,
"open30": -0.26,
"tail30": -0.75,
"auction": 0.0,
"close_vs_open_vwap": 1.16
}
]
},
"analysis": {
"overall": "偏空",
"score": -2,
"summary": "8 個面向中，3 個偏多（趨勢、放空、基本面）、5 個偏空（動能、籌碼、估值、盤中、內外盤），整體偏空。中長期趨勢仍向上，但短線指標過熱，較容易出現震盪或回檔。",
"sections": [
{
"area": "趨勢",
"tone": "bull",
"text": "均線多頭排列，股價站上季線（60MA）；距 52 週高點 -15.1%"
},
{
"area": "動能",
"tone": "bear",
"text": "KD、PSY 過熱，短線追高風險升高"
},
{
"area": "籌碼",
"tone": "bear",
"text": "外資 60 日 -13,953 張、近 5 日 -703 張；融資 20 日 +49.8%（外資賣、散戶融資接手，籌碼轉弱）；估算獲利盤 87%"
},
{
"area": "放空",
"tone": "bull",
"text": "借券賣出餘額 10,640 張，20 日 -21.6%，空方回補"
},
{
"area": "基本面",
"tone": "bull",
"text": "2026-08 營收 YoY +54.0%、累計 +40.0%"
},
{
"area": "估值",
"tone": "bear",
"text": "本益比 46.9 倍，位於近 5 年 98 百分位（區間 9.6–63.7）"
},
{
"area": "盤中",
"tone": "bear",
"text": "開盤：開盤賣方主導且未收復；尾盤：尾盤平穩（2026-10-01）"
},
{
"area": "內外盤",
"tone": "bear",
"text": "價跌但外盤強（外盤比 53.4%）：外資 -482 張、三大法人合計 -53 張，法人賣超，散戶主動買、法人在上方掛賣，屬「逢高出貨」格局。"
}
],
"watch": [
"支撐 2,099（成本密集區）",
"壓力 2,728",
"月線 2,158"
],
"disclaimer": "規則式自動判讀，僅供研究參考，不構成投資建議。"
}
},
"2360": {
"name": "致茂",
"price": {
"date": "2026-10-01",
"close": 2080.0,
"chg_1d_pct": -2.58,
"chg_5d_pct": -14.75,
"chg_20d_pct": 2.46,
"volume_lots": 2620,
"volume_vs_20d_avg": 1.1
},
"institutional": {
"date": "2026-10-01",
"unit": "張",
"latest": {
"foreign": 308,
"trust": -1192,
"dealer": 76,
"total": -808
},
"foreign_5d": 1283,
"foreign_20d": 1898,
"total_5d": -1165,
"total_20d": 534,
"foreign_streak": 2,
"history": [
{
"date": "2026-09-02",
"foreign": -168,
"trust": -74,
"dealer": -5,
"total": -247
},
{
"date": "2026-09-03",
"foreign": 210,
"trust": -24,
"dealer": -5,
"total": 181
},
{
"date": "2026-09-04",
"foreign": -293,
"trust": -31,
"dealer": 33,
"total": -291
},
{
"date": "2026-09-07",
"foreign": 571,
"trust": 31,
"dealer": 64,
"total": 666
},
{
"date": "2026-09-08",
"foreign": 441,
"trust": 565,
"dealer": -138,
"total": 868
},
{
"date": "2026-09-09",
"foreign": -9,
"trust": 715,
"dealer": 15,
"total": 721
},
{
"date": "2026-09-10",
"foreign": -543,
"trust": -26,
"dealer": -21,
"total": -590
},
{
"date": "2026-09-11",
"foreign": 143,
"trust": 93,
"dealer": -11,
"total": 225
},
{
"date": "2026-09-14",
"foreign": -47,
"trust": 3,
"dealer": 41,
"total": -3
},
{
"date": "2026-09-15",
"foreign": -73,
"trust": -13,
"dealer": 22,
"total": -64
},
{
"date": "2026-09-16",
"foreign": -103,
"trust": 25,
"dealer": 1,
"total": -77
},
{
"date": "2026-09-17",
"foreign": 71,
"trust": -27,
"dealer": 31,
"total": 75
},
{
"date": "2026-09-18",
"foreign": -166,
"trust": 89,
"dealer": 82,
"total": 5
},
{
"date": "2026-09-21",
"foreign": 594,
"trust": -264,
"dealer": -29,
"total": 301
},
{
"date": "2026-09-22",
"foreign": -13,
"trust": -74,
"dealer": 16,
"total": -71
},
{
"date": "2026-09-23",
"foreign": 251,
"trust": -276,
"dealer": 87,
"total": 62
},
{
"date": "2026-09-24",
"foreign": 681,
"trust": -237,
"dealer": 69,
"total": 513
},
{
"date": "2026-09-29",
"foreign": -26,
"trust": -446,
"dealer": -19,
"total": -491
},
{
"date": "2026-09-30",
"foreign": 69,
"trust": -552,
"dealer": 42,
"total": -441
},
{
"date": "2026-10-01",
"foreign": 308,
"trust": -1192,
"dealer": 76,
"total": -808
}
]
},
"margin": {
"date": "2026-10-01",
"unit": "張",
"margin_balance": 1856,
"margin_chg_1d": 166,
"margin_chg_5d": 327,
"margin_chg_20d_pct": 39.65,
"margin_usage_pct": 1.75,
"short_balance": 15,
"short_margin_ratio_pct": 0.81,
"history": [
{
"date": "2026-09-02",
"margin": 1331,
"short": 15
},
{
"date": "2026-09-03",
"margin": 1340,
"short": 13
},
{
"date": "2026-09-04",
"margin": 1407,
"short": 13
},
{
"date": "2026-09-07",
"margin": 1397,
"short": 25
},
{
"date": "2026-09-08",
"margin": 1252,
"short": 23
},
{
"date": "2026-09-09",
"margin": 1295,
"short": 26
},
{
"date": "2026-09-10",
"margin": 1301,
"short": 14
},
{
"date": "2026-09-11",
"margin": 1276,
"short": 15
},
{
"date": "2026-09-14",
"margin": 1224,
"short": 13
},
{
"date": "2026-09-15",
"margin": 1162,
"short": 13
},
{
"date": "2026-09-16",
"margin": 1197,
"short": 12
},
{
"date": "2026-09-17",
"margin": 1204,
"short": 12
},
{
"date": "2026-09-18",
"margin": 1423,
"short": 23
},
{
"date": "2026-09-21",
"margin": 1352,
"short": 24
},
{
"date": "2026-09-22",
"margin": 1529,
"short": 22
},
{
"date": "2026-09-23",
"margin": 1568,
"short": 20
},
{
"date": "2026-09-24",
"margin": 1525,
"short": 20
},
{
"date": "2026-09-29",
"margin": 1655,
"short": 15
},
{
"date": "2026-09-30",
"margin": 1690,
"short": 14
},
{
"date": "2026-10-01",
"margin": 1856,
"short": 15
}
]
},
"revenue": {
"month": "2026-08",
"revenue_100m_twd": 56.3,
"yoy_pct": 156.3,
"mom_pct": 3.65,
"ytd_yoy_pct": 108.41,
"avg_yoy_3m_pct": 134.86,
"history": [
{
"month": "2025-08",
"revenue_100m_twd": 22.0,
"yoy_pct": 6.02
},
{
"month": "2025-09",
"revenue_100m_twd": 22.4,
"yoy_pct": 26.52
},
{
"month": "2025-10",
"revenue_100m_twd": 23.8,
"yoy_pct": 31.88
},
{
"month": "2025-11",
"revenue_100m_twd": 25.6,
"yoy_pct": 31.28
},
{
"month": "2025-12",
"revenue_100m_twd": 36.5,
"yoy_pct": 59.29
},
{
"month": "2026-01",
"revenue_100m_twd": 38.3,
"yoy_pct": 72.1
},
{
"month": "2026-02",
"revenue_100m_twd": 36.7,
"yoy_pct": 86.04
},
{
"month": "2026-03",
"revenue_100m_twd": 43.7,
"yoy_pct": 63.49
},
{
"month": "2026-04",
"revenue_100m_twd": 48.7,
"yoy_pct": 128.89
},
{
"month": "2026-05",
"revenue_100m_twd": 45.5,
"yoy_pct": 133.09
},
{
"month": "2026-06",
"revenue_100m_twd": 41.1,
"yoy_pct": 73.02
},
{
"month": "2026-07",
"revenue_100m_twd": 54.3,
"yoy_pct": 175.26
},
{
"month": "2026-08",
"revenue_100m_twd": 56.3,
"yoy_pct": 156.3
}
]
},
"signals": [
"融資 20 日增加 39.65%，散戶槓桿升溫",
"月營收年增率明顯高於近 3 月平均，動能加速"
],
"kline": {
"daily": [
{
"t": "2026-03-25",
"o": 1545.0,
"h": 1625.0,
"l": 1540.0,
"c": 1625.0,
"v": 2325
},
{
"t": "2026-03-26",
"o": 1630.0,
"h": 1735.0,
"l": 1610.0,
"c": 1640.0,
"v": 5841
},
{
"t": "2026-03-27",
"o": 1560.0,
"h": 1620.0,
"l": 1540.0,
"c": 1615.0,
"v": 3637
},
{
"t": "2026-03-30",
"o": 1565.0,
"h": 1630.0,
"l": 1545.0,
"c": 1625.0,
"v": 3136
},
{
"t": "2026-03-31",
"o": 1580.0,
"h": 1590.0,
"l": 1465.0,
"c": 1465.0,
"v": 5248
},
{
"t": "2026-04-01",
"o": 1530.0,
"h": 1610.0,
"l": 1505.0,
"c": 1610.0,
"v": 4429
},
{
"t": "2026-04-02",
"o": 1620.0,
"h": 1695.0,
"l": 1520.0,
"c": 1535.0,
"v": 5963
},
{
"t": "2026-04-07",
"o": 1580.0,
"h": 1625.0,
"l": 1555.0,
"c": 1570.0,
"v": 3326
},
{
"t": "2026-04-08",
"o": 1725.0,
"h": 1725.0,
"l": 1720.0,
"c": 1725.0,
"v": 2434
},
{
"t": "2026-04-09",
"o": 1765.0,
"h": 1895.0,
"l": 1745.0,
"c": 1840.0,
"v": 6397
},
{
"t": "2026-04-10",
"o": 1930.0,
"h": 1930.0,
"l": 1760.0,
"c": 1785.0,
"v": 4052
},
{
"t": "2026-04-13",
"o": 1795.0,
"h": 1905.0,
"l": 1785.0,
"c": 1880.0,
"v": 4603
},
{
"t": "2026-04-14",
"o": 1890.0,
"h": 1900.0,
"l": 1820.0,
"c": 1840.0,
"v": 3470
},
{
"t": "2026-04-15",
"o": 1900.0,
"h": 2020.0,
"l": 1850.0,
"c": 2020.0,
"v": 2929
},
{
"t": "2026-04-16",
"o": 2080.0,
"h": 2110.0,
"l": 1915.0,
"c": 2050.0,
"v": 6937
},
{
"t": "2026-04-17",
"o": 2000.0,
"h": 2255.0,
"l": 2000.0,
"c": 2255.0,
"v": 5890
},
{
"t": "2026-04-20",
"o": 2065.0,
"h": 2155.0,
"l": 2030.0,
"c": 2050.0,
"v": 8574
},
{
"t": "2026-04-21",
"o": 2050.0,
"h": 2080.0,
"l": 1995.0,
"c": 2025.0,
"v": 5852
},
{
"t": "2026-04-22",
"o": 2010.0,
"h": 2110.0,
"l": 2005.0,
"c": 2030.0,
"v": 4025
},
{
"t": "2026-04-23",
"o": 2030.0,
"h": 2070.0,
"l": 1870.0,
"c": 1940.0,
"v": 5933
},
{
"t": "2026-04-24",
"o": 1910.0,
"h": 1970.0,
"l": 1885.0,
"c": 1920.0,
"v": 3338
},
{
"t": "2026-04-27",
"o": 1980.0,
"h": 2025.0,
"l": 1850.0,
"c": 1925.0,
"v": 4957
},
{
"t": "2026-04-28",
"o": 1985.0,
"h": 2100.0,
"l": 1970.0,
"c": 2065.0,
"v": 4472
},
{
"t": "2026-04-29",
"o": 2085.0,
"h": 2085.0,
"l": 2005.0,
"c": 2055.0,
"v": 2979
},
{
"t": "2026-04-30",
"o": 2115.0,
"h": 2155.0,
"l": 2085.0,
"c": 2120.0,
"v": 3996
},
{
"t": "2026-05-04",
"o": 2265.0,
"h": 2330.0,
"l": 2145.0,
"c": 2310.0,
"v": 6654
},
{
"t": "2026-05-05",
"o": 2310.0,
"h": 2315.0,
"l": 2150.0,
"c": 2235.0,
"v": 4077
},
{
"t": "2026-05-06",
"o": 2350.0,
"h": 2450.0,
"l": 2270.0,
"c": 2345.0,
"v": 6416
},
{
"t": "2026-05-07",
"o": 2530.0,
"h": 2530.0,
"l": 2270.0,
"c": 2325.0,
"v": 4128
},
{
"t": "2026-05-08",
"o": 2325.0,
"h": 2370.0,
"l": 2210.0,
"c": 2230.0,
"v": 4059
},
{
"t": "2026-05-11",
"o": 2210.0,
"h": 2415.0,
"l": 2205.0,
"c": 2360.0,
"v": 3303
},
{
"t": "2026-05-12",
"o": 2450.0,
"h": 2480.0,
"l": 2400.0,
"c": 2440.0,
"v": 4455
},
{
"t": "2026-05-13",
"o": 2465.0,
"h": 2465.0,
"l": 2345.0,
"c": 2405.0,
"v": 2566
},
{
"t": "2026-05-14",
"o": 2410.0,
"h": 2435.0,
"l": 2255.0,
"c": 2260.0,
"v": 4876
},
{
"t": "2026-05-15",
"o": 2345.0,
"h": 2350.0,
"l": 2210.0,
"c": 2240.0,
"v": 3109
},
{
"t": "2026-05-18",
"o": 2125.0,
"h": 2200.0,
"l": 2125.0,
"c": 2185.0,
"v": 2304
},
{
"t": "2026-05-19",
"o": 2130.0,
"h": 2130.0,
"l": 1975.0,
"c": 2055.0,
"v": 4295
},
{
"t": "2026-05-20",
"o": 2090.0,
"h": 2095.0,
"l": 2020.0,
"c": 2065.0,
"v": 1915
},
{
"t": "2026-05-21",
"o": 2210.0,
"h": 2270.0,
"l": 2190.0,
"c": 2270.0,
"v": 1519
},
{
"t": "2026-05-22",
"o": 2380.0,
"h": 2380.0,
"l": 2245.0,
"c": 2270.0,
"v": 3643
},
{
"t": "2026-05-25",
"o": 2345.0,
"h": 2460.0,
"l": 2310.0,
"c": 2460.0,
"v": 2663
},
{
"t": "2026-05-26",
"o": 2550.0,
"h": 2590.0,
"l": 2450.0,
"c": 2500.0,
"v": 2806
},
{
"t": "2026-05-27",
"o": 2550.0,
"h": 2680.0,
"l": 2495.0,
"c": 2625.0,
"v": 2643
},
{
"t": "2026-05-28",
"o": 2560.0,
"h": 2795.0,
"l": 2530.0,
"c": 2570.0,
"v": 4838
},
{
"t": "2026-05-29",
"o": 2570.0,
"h": 2610.0,
"l": 2450.0,
"c": 2520.0,
"v": 5372
},
{
"t": "2026-06-01",
"o": 2520.0,
"h": 2710.0,
"l": 2500.0,
"c": 2580.0,
"v": 3918
},
{
"t": "2026-06-02",
"o": 2570.0,
"h": 2605.0,
"l": 2390.0,
"c": 2420.0,
"v": 3018
},
{
"t": "2026-06-03",
"o": 2470.0,
"h": 2555.0,
"l": 2450.0,
"c": 2545.0,
"v": 1597
},
{
"t": "2026-06-04",
"o": 2510.0,
"h": 2670.0,
"l": 2510.0,
"c": 2620.0,
"v": 2502
},
{
"t": "2026-06-05",
"o": 2645.0,
"h": 2660.0,
"l": 2470.0,
"c": 2565.0,
"v": 2348
},
{
"t": "2026-06-08",
"o": 2310.0,
"h": 2470.0,
"l": 2310.0,
"c": 2450.0,
"v": 3370
},
{
"t": "2026-06-09",
"o": 2450.0,
"h": 2480.0,
"l": 2375.0,
"c": 2390.0,
"v": 3312
},
{
"t": "2026-06-10",
"o": 2330.0,
"h": 2370.0,
"l": 2205.0,
"c": 2210.0,
"v": 3195
},
{
"t": "2026-06-11",
"o": 2200.0,
"h": 2240.0,
"l": 2065.0,
"c": 2190.0,
"v": 3134
},
{
"t": "2026-06-12",
"o": 2300.0,
"h": 2320.0,
"l": 2230.0,
"c": 2295.0,
"v": 1796
},
{
"t": "2026-06-15",
"o": 2400.0,
"h": 2400.0,
"l": 2250.0,
"c": 2265.0,
"v": 1996
},
{
"t": "2026-06-16",
"o": 2265.0,
"h": 2385.0,
"l": 2265.0,
"c": 2325.0,
"v": 2495
},
{
"t": "2026-06-17",
"o": 2225.0,
"h": 2255.0,
"l": 2165.0,
"c": 2230.0,
"v": 2744
},
{
"t": "2026-06-18",
"o": 2315.0,
"h": 2360.0,
"l": 2275.0,
"c": 2310.0,
"v": 1983
},
{
"t": "2026-06-22",
"o": 2425.0,
"h": 2435.0,
"l": 2240.0,
"c": 2310.0,
"v": 2655
},
{
"t": "2026-06-23",
"o": 2370.0,
"h": 2370.0,
"l": 2265.0,
"c": 2265.0,
"v": 1397
},
{
"t": "2026-06-24",
"o": 2270.0,
"h": 2270.0,
"l": 2130.0,
"c": 2160.0,
"v": 3053
},
{
"t": "2026-06-25",
"o": 2205.0,
"h": 2225.0,
"l": 2145.0,
"c": 2185.0,
"v": 1695
},
{
"t": "2026-06-26",
"o": 2115.0,
"h": 2155.0,
"l": 2020.0,
"c": 2035.0,
"v": 2095
},
{
"t": "2026-06-29",
"o": 2015.0,
"h": 2140.0,
"l": 2015.0,
"c": 2080.0,
"v": 2036
},
{
"t": "2026-06-30",
"o": 2140.0,
"h": 2210.0,
"l": 2115.0,
"c": 2160.0,
"v": 2958
},
{
"t": "2026-07-01",
"o": 2245.0,
"h": 2325.0,
"l": 2175.0,
"c": 2270.0,
"v": 2706
},
{
"t": "2026-07-02",
"o": 2175.0,
"h": 2265.0,
"l": 2160.0,
"c": 2210.0,
"v": 1560
},
{
"t": "2026-07-03",
"o": 2130.0,
"h": 2280.0,
"l": 2090.0,
"c": 2265.0,
"v": 1658
},
{
"t": "2026-07-06",
"o": 2300.0,
"h": 2300.0,
"l": 2145.0,
"c": 2180.0,
"v": 1598
},
{
"t": "2026-07-07",
"o": 2100.0,
"h": 2150.0,
"l": 1965.0,
"c": 1965.0,
"v": 2739
},
{
"t": "2026-07-08",
"o": 1845.0,
"h": 1875.0,
"l": 1790.0,
"c": 1855.0,
"v": 5864
},
{
"t": "2026-07-09",
"o": 1845.0,
"h": 1860.0,
"l": 1790.0,
"c": 1820.0,
"v": 2970
},
{
"t": "2026-07-13",
"o": 1840.0,
"h": 1915.0,
"l": 1830.0,
"c": 1850.0,
"v": 3248
},
{
"t": "2026-07-14",
"o": 1885.0,
"h": 1905.0,
"l": 1730.0,
"c": 1820.0,
"v": 3376
},
{
"t": "2026-07-15",
"o": 1845.0,
"h": 1930.0,
"l": 1800.0,
"c": 1905.0,
"v": 2379
},
{
"t": "2026-07-16",
"o": 1880.0,
"h": 2015.0,
"l": 1830.0,
"c": 1990.0,
"v": 3587
},
{
"t": "2026-07-17",
"o": 1810.0,
"h": 1905.0,
"l": 1810.0,
"c": 1850.0,
"v": 4068
},
{
"t": "2026-07-20",
"o": 1870.0,
"h": 1905.0,
"l": 1745.0,
"c": 1835.0,
"v": 2311
},
{
"t": "2026-07-21",
"o": 1870.0,
"h": 2015.0,
"l": 1870.0,
"c": 2015.0,
"v": 3471
},
{
"t": "2026-07-22",
"o": 2065.0,
"h": 2215.0,
"l": 2065.0,
"c": 2125.0,
"v": 4034
},
{
"t": "2026-07-23",
"o": 2185.0,
"h": 2215.0,
"l": 2105.0,
"c": 2155.0,
"v": 2350
},
{
"t": "2026-07-24",
"o": 2140.0,
"h": 2190.0,
"l": 2075.0,
"c": 2080.0,
"v": 2187
},
{
"t": "2026-07-27",
"o": 2100.0,
"h": 2115.0,
"l": 1980.0,
"c": 2100.0,
"v": 2201
},
{
"t": "2026-07-28",
"o": 1990.0,
"h": 2040.0,
"l": 1920.0,
"c": 1940.0,
"v": 3354
},
{
"t": "2026-07-29",
"o": 1940.0,
"h": 1960.0,
"l": 1765.0,
"c": 1835.0,
"v": 3726
},
{
"t": "2026-07-30",
"o": 1800.0,
"h": 2015.0,
"l": 1765.0,
"c": 1910.0,
"v": 5148
},
{
"t": "2026-07-31",
"o": 2100.0,
"h": 2100.0,
"l": 1980.0,
"c": 2100.0,
"v": 6101
},
{
"t": "2026-08-03",
"o": 2170.0,
"h": 2170.0,
"l": 1890.0,
"c": 1960.0,
"v": 4883
},
{
"t": "2026-08-04",
"o": 1960.0,
"h": 2025.0,
"l": 1890.0,
"c": 1925.0,
"v": 6068
},
{
"t": "2026-08-05",
"o": 2000.0,
"h": 2015.0,
"l": 1860.0,
"c": 1885.0,
"v": 3641
},
{
"t": "2026-08-06",
"o": 1865.0,
"h": 1990.0,
"l": 1845.0,
"c": 1975.0,
"v": 2937
},
{
"t": "2026-08-07",
"o": 2070.0,
"h": 2140.0,
"l": 2015.0,
"c": 2030.0,
"v": 3166
},
{
"t": "2026-08-10",
"o": 1980.0,
"h": 2115.0,
"l": 1980.0,
"c": 2030.0,
"v": 1588
},
{
"t": "2026-08-11",
"o": 2025.0,
"h": 2130.0,
"l": 1965.0,
"c": 2080.0,
"v": 1802
},
{
"t": "2026-08-12",
"o": 2110.0,
"h": 2230.0,
"l": 2095.0,
"c": 2195.0,
"v": 2708
},
{
"t": "2026-08-13",
"o": 2335.0,
"h": 2395.0,
"l": 2255.0,
"c": 2300.0,
"v": 3525
},
{
"t": "2026-08-14",
"o": 2335.0,
"h": 2365.0,
"l": 2280.0,
"c": 2300.0,
"v": 1730
},
{
"t": "2026-08-17",
"o": 2335.0,
"h": 2400.0,
"l": 2250.0,
"c": 2360.0,
"v": 2124
},
{
"t": "2026-08-18",
"o": 2350.0,
"h": 2390.0,
"l": 2290.0,
"c": 2305.0,
"v": 1770
},
{
"t": "2026-08-19",
"o": 2190.0,
"h": 2235.0,
"l": 2085.0,
"c": 2120.0,
"v": 3424
},
{
"t": "2026-08-20",
"o": 2210.0,
"h": 2210.0,
"l": 2065.0,
"c": 2140.0,
"v": 1312
},
{
"t": "2026-08-21",
"o": 2190.0,
"h": 2190.0,
"l": 2085.0,
"c": 2100.0,
"v": 1573
},
{
"t": "2026-08-24",
"o": 2105.0,
"h": 2130.0,
"l": 2065.0,
"c": 2070.0,
"v": 1048
},
{
"t": "2026-08-25",
"o": 2030.0,
"h": 2035.0,
"l": 1890.0,
"c": 1965.0,
"v": 2853
},
{
"t": "2026-08-26",
"o": 1935.0,
"h": 1990.0,
"l": 1875.0,
"c": 1980.0,
"v": 2424
},
{
"t": "2026-08-27",
"o": 2010.0,
"h": 2085.0,
"l": 1970.0,
"c": 1990.0,
"v": 1876
},
{
"t": "2026-08-28",
"o": 2000.0,
"h": 2065.0,
"l": 1995.0,
"c": 2010.0,
"v": 1899
},
{
"t": "2026-08-31",
"o": 1970.0,
"h": 1990.0,
"l": 1905.0,
"c": 1960.0,
"v": 2334
},
{
"t": "2026-09-01",
"o": 1975.0,
"h": 2055.0,
"l": 1965.0,
"c": 2030.0,
"v": 1537
},
{
"t": "2026-09-02",
"o": 2000.0,
"h": 2010.0,
"l": 1955.0,
"c": 1975.0,
"v": 1235
},
{
"t": "2026-09-03",
"o": 2020.0,
"h": 2095.0,
"l": 2005.0,
"c": 2015.0,
"v": 1935
},
{
"t": "2026-09-04",
"o": 2095.0,
"h": 2150.0,
"l": 1975.0,
"c": 2030.0,
"v": 1619
},
{
"t": "2026-09-07",
"o": 2140.0,
"h": 2230.0,
"l": 2100.0,
"c": 2230.0,
"v": 1745
},
{
"t": "2026-09-08",
"o": 2235.0,
"h": 2340.0,
"l": 2185.0,
"c": 2265.0,
"v": 4952
},
{
"t": "2026-09-09",
"o": 2270.0,
"h": 2490.0,
"l": 2265.0,
"c": 2335.0,
"v": 4875
},
{
"t": "2026-09-10",
"o": 2335.0,
"h": 2340.0,
"l": 2145.0,
"c": 2180.0,
"v": 2517
},
{
"t": "2026-09-11",
"o": 2175.0,
"h": 2235.0,
"l": 2120.0,
"c": 2160.0,
"v": 2249
},
{
"t": "2026-09-14",
"o": 2105.0,
"h": 2180.0,
"l": 2080.0,
"c": 2140.0,
"v": 1184
},
{
"t": "2026-09-15",
"o": 2100.0,
"h": 2155.0,
"l": 2075.0,
"c": 2080.0,
"v": 985
},
{
"t": "2026-09-16",
"o": 2090.0,
"h": 2130.0,
"l": 2070.0,
"c": 2090.0,
"v": 1119
},
{
"t": "2026-09-17",
"o": 2115.0,
"h": 2160.0,
"l": 2085.0,
"c": 2085.0,
"v": 1269
},
{
"t": "2026-09-18",
"o": 2135.0,
"h": 2290.0,
"l": 2135.0,
"c": 2290.0,
"v": 2681
},
{
"t": "2026-09-21",
"o": 2515.0,
"h": 2515.0,
"l": 2315.0,
"c": 2375.0,
"v": 3797
},
{
"t": "2026-09-22",
"o": 2395.0,
"h": 2540.0,
"l": 2350.0,
"c": 2440.0,
"v": 2947
},
{
"t": "2026-09-23",
"o": 2445.0,
"h": 2470.0,
"l": 2305.0,
"c": 2325.0,
"v": 2628
},
{
"t": "2026-09-24",
"o": 2285.0,
"h": 2345.0,
"l": 2270.0,
"c": 2295.0,
"v": 1992
},
{
"t": "2026-09-29",
"o": 2255.0,
"h": 2325.0,
"l": 2160.0,
"c": 2185.0,
"v": 2435
},
{
"t": "2026-09-30",
"o": 2245.0,
"h": 2280.0,
"l": 2135.0,
"c": 2135.0,
"v": 2717
},
{
"t": "2026-10-01",
"o": 2125.0,
"h": 2150.0,
"l": 2025.0,
"c": 2080.0,
"v": 2620
}
],
"weekly": [
{
"t": "2024-09-27",
"o": 370.0,
"h": 391.0,
"l": 359.5,
"c": 373.5,
"v": 21633
},
{
"t": "2024-10-04",
"o": 372.5,
"h": 386.5,
"l": 355.5,
"c": 358.0,
"v": 15144
},
{
"t": "2024-10-11",
"o": 369.0,
"h": 409.0,
"l": 368.0,
"c": 382.0,
"v": 21958
},
{
"t": "2024-10-18",
"o": 380.5,
"h": 429.5,
"l": 378.0,
"c": 416.0,
"v": 23990
},
{
"t": "2024-10-25",
"o": 413.0,
"h": 430.0,
"l": 404.0,
"c": 418.0,
"v": 16317
},
{
"t": "2024-11-01",
"o": 415.0,
"h": 437.5,
"l": 400.0,
"c": 425.0,
"v": 15450
},
{
"t": "2024-11-08",
"o": 428.0,
"h": 466.0,
"l": 420.5,
"c": 442.0,
"v": 20088
},
{
"t": "2024-11-15",
"o": 446.5,
"h": 462.0,
"l": 415.0,
"c": 421.0,
"v": 15791
},
{
"t": "2024-11-22",
"o": 415.5,
"h": 424.0,
"l": 394.5,
"c": 412.0,
"v": 13466
},
{
"t": "2024-11-29",
"o": 414.0,
"h": 432.0,
"l": 402.0,
"c": 412.5,
"v": 10830
},
{
"t": "2024-12-06",
"o": 414.0,
"h": 453.0,
"l": 414.0,
"c": 430.0,
"v": 15757
},
{
"t": "2024-12-13",
"o": 427.5,
"h": 429.0,
"l": 398.0,
"c": 405.0,
"v": 18736
},
{
"t": "2024-12-20",
"o": 413.5,
"h": 415.5,
"l": 391.5,
"c": 402.5,
"v": 15776
},
{
"t": "2024-12-27",
"o": 407.5,
"h": 413.0,
"l": 399.5,
"c": 402.5,
"v": 4955
},
{
"t": "2025-01-03",
"o": 401.5,
"h": 412.0,
"l": 353.5,
"c": 353.5,
"v": 13583
},
{
"t": "2025-01-10",
"o": 374.5,
"h": 408.0,
"l": 349.0,
"c": 400.5,
"v": 31526
},
{
"t": "2025-01-17",
"o": 395.5,
"h": 398.0,
"l": 359.5,
"c": 376.5,
"v": 20638
},
{
"t": "2025-01-24",
"o": 376.5,
"h": 384.0,
"l": 367.0,
"c": 379.5,
"v": 9051
},
{
"t": "2025-02-07",
"o": 342.0,
"h": 355.0,
"l": 308.0,
"c": 346.0,
"v": 33083
},
{
"t": "2025-02-14",
"o": 350.0,
"h": 359.5,
"l": 341.0,
"c": 350.0,
"v": 13724
},
{
"t": "2025-02-21",
"o": 351.5,
"h": 359.0,
"l": 343.5,
"c": 354.0,
"v": 10115
},
{
"t": "2025-02-28",
"o": 353.5,
"h": 354.0,
"l": 333.5,
"c": 339.5,
"v": 11492
},
{
"t": "2025-03-07",
"o": 346.0,
"h": 349.0,
"l": 316.0,
"c": 316.5,
"v": 19723
},
{
"t": "2025-03-14",
"o": 322.5,
"h": 328.0,
"l": 303.0,
"c": 316.0,
"v": 9480
},
{
"t": "2025-03-21",
"o": 323.5,
"h": 323.5,
"l": 310.0,
"c": 311.0,
"v": 13030
},
{
"t": "2025-03-28",
"o": 316.0,
"h": 318.5,
"l": 283.0,
"c": 291.5,
"v": 11153
},
{
"t": "2025-04-04",
"o": 280.5,
"h": 294.5,
"l": 278.5,
"c": 292.5,
"v": 7442
},
{
"t": "2025-04-11",
"o": 263.5,
"h": 265.0,
"l": 220.5,
"c": 263.5,
"v": 13677
},
{
"t": "2025-04-18",
"o": 278.0,
"h": 278.0,
"l": 255.0,
"c": 265.5,
"v": 9340
},
{
"t": "2025-04-25",
"o": 266.0,
"h": 293.0,
"l": 255.0,
"c": 287.0,
"v": 12015
},
{
"t": "2025-05-02",
"o": 293.0,
"h": 321.5,
"l": 290.5,
"c": 321.5,
"v": 9512
},
{
"t": "2025-05-09",
"o": 323.5,
"h": 327.0,
"l": 303.5,
"c": 318.0,
"v": 14448
},
{
"t": "2025-05-16",
"o": 318.5,
"h": 337.0,
"l": 316.5,
"c": 336.0,
"v": 9776
},
{
"t": "2025-05-23",
"o": 329.0,
"h": 337.0,
"l": 323.0,
"c": 331.0,
"v": 7966
},
{
"t": "2025-05-30",
"o": 331.0,
"h": 343.5,
"l": 330.0,
"c": 335.5,
"v": 5940
},
{
"t": "2025-06-06",
"o": 331.5,
"h": 352.0,
"l": 330.5,
"c": 347.0,
"v": 8211
},
{
"t": "2025-06-13",
"o": 339.5,
"h": 360.0,
"l": 337.5,
"c": 350.0,
"v": 10845
},
{
"t": "2025-06-20",
"o": 346.0,
"h": 364.0,
"l": 344.5,
"c": 350.0,
"v": 12992
},
{
"t": "2025-06-27",
"o": 344.0,
"h": 437.0,
"l": 341.5,
"c": 429.5,
"v": 26072
},
{
"t": "2025-07-04",
"o": 432.5,
"h": 463.5,
"l": 427.0,
"c": 435.0,
"v": 21278
},
{
"t": "2025-07-11",
"o": 434.0,
"h": 436.5,
"l": 416.5,
"c": 429.5,
"v": 14372
},
{
"t": "2025-07-18",
"o": 427.5,
"h": 440.0,
"l": 422.5,
"c": 434.5,
"v": 11183
},
{
"t": "2025-07-25",
"o": 435.0,
"h": 451.0,
"l": 402.0,
"c": 405.0,
"v": 14310
},
{
"t": "2025-08-01",
"o": 410.0,
"h": 473.5,
"l": 400.5,
"c": 473.5,
"v": 17704
},
{
"t": "2025-08-08",
"o": 479.5,
"h": 510.0,
"l": 472.5,
"c": 502.0,
"v": 26903
},
{
"t": "2025-08-15",
"o": 509.0,
"h": 526.0,
"l": 499.5,
"c": 521.0,
"v": 11621
},
{
"t": "2025-08-22",
"o": 519.0,
"h": 532.0,
"l": 490.0,
"c": 497.0,
"v": 11415
},
{
"t": "2025-08-29",
"o": 514.0,
"h": 597.0,
"l": 504.0,
"c": 581.0,
"v": 21082
},
{
"t": "2025-09-05",
"o": 580.0,
"h": 587.0,
"l": 539.0,
"c": 572.0,
"v": 14443
},
{
"t": "2025-09-12",
"o": 572.0,
"h": 589.0,
"l": 560.0,
"c": 571.0,
"v": 12502
},
{
"t": "2025-09-19",
"o": 569.0,
"h": 617.0,
"l": 550.0,
"c": 598.0,
"v": 14939
},
{
"t": "2025-09-26",
"o": 591.0,
"h": 633.0,
"l": 563.0,
"c": 564.0,
"v": 18945
},
{
"t": "2025-10-03",
"o": 569.0,
"h": 648.0,
"l": 568.0,
"c": 639.0,
"v": 16338
},
{
"t": "2025-10-10",
"o": 648.0,
"h": 659.0,
"l": 618.0,
"c": 622.0,
"v": 12045
},
{
"t": "2025-10-17",
"o": 601.0,
"h": 708.0,
"l": 599.0,
"c": 662.0,
"v": 30084
},
{
"t": "2025-10-24",
"o": 667.0,
"h": 708.0,
"l": 650.0,
"c": 692.0,
"v": 12047
},
{
"t": "2025-10-31",
"o": 748.0,
"h": 840.0,
"l": 717.0,
"c": 819.0,
"v": 27547
},
{
"t": "2025-11-07",
"o": 809.0,
"h": 823.0,
"l": 735.0,
"c": 741.0,
"v": 24294
},
{
"t": "2025-11-14",
"o": 743.0,
"h": 811.0,
"l": 739.0,
"c": 785.0,
"v": 23870
},
{
"t": "2025-11-21",
"o": 792.0,
"h": 820.0,
"l": 745.0,
"c": 774.0,
"v": 23245
},
{
"t": "2025-11-28",
"o": 790.0,
"h": 864.0,
"l": 781.0,
"c": 819.0,
"v": 59778
},
{
"t": "2025-12-05",
"o": 820.0,
"h": 821.0,
"l": 763.0,
"c": 796.0,
"v": 19509
},
{
"t": "2025-12-12",
"o": 796.0,
"h": 825.0,
"l": 786.0,
"c": 805.0,
"v": 12937
},
{
"t": "2025-12-19",
"o": 779.0,
"h": 784.0,
"l": 728.0,
"c": 741.0,
"v": 28399
},
{
"t": "2025-12-26",
"o": 750.0,
"h": 799.0,
"l": 746.0,
"c": 789.0,
"v": 10490
},
{
"t": "2026-01-02",
"o": 797.0,
"h": 802.0,
"l": 771.0,
"c": 796.0,
"v": 7960
},
{
"t": "2026-01-09",
"o": 800.0,
"h": 948.0,
"l": 791.0,
"c": 923.0,
"v": 19206
},
{
"t": "2026-01-16",
"o": 931.0,
"h": 1005.0,
"l": 921.0,
"c": 989.0,
"v": 13483
},
{
"t": "2026-01-23",
"o": 992.0,
"h": 1050.0,
"l": 940.0,
"c": 1025.0,
"v": 15603
},
{
"t": "2026-01-30",
"o": 1010.0,
"h": 1080.0,
"l": 976.0,
"c": 980.0,
"v": 11704
},
{
"t": "2026-02-06",
"o": 975.0,
"h": 1060.0,
"l": 928.0,
"c": 967.0,
"v": 12858
},
{
"t": "2026-02-13",
"o": 1015.0,
"h": 1060.0,
"l": 1005.0,
"c": 1050.0,
"v": 5688
},
{
"t": "2026-02-27",
"o": 1090.0,
"h": 1380.0,
"l": 1080.0,
"c": 1380.0,
"v": 15555
},
{
"t": "2026-03-06",
"o": 1420.0,
"h": 1560.0,
"l": 1260.0,
"c": 1375.0,
"v": 24264
},
{
"t": "2026-03-13",
"o": 1240.0,
"h": 1570.0,
"l": 1240.0,
"c": 1530.0,
"v": 12462
},
{
"t": "2026-03-20",
"o": 1520.0,
"h": 1670.0,
"l": 1445.0,
"c": 1585.0,
"v": 22960
},
{
"t": "2026-03-27",
"o": 1475.0,
"h": 1735.0,
"l": 1465.0,
"c": 1615.0,
"v": 19581
},
{
"t": "2026-04-03",
"o": 1565.0,
"h": 1695.0,
"l": 1465.0,
"c": 1535.0,
"v": 18777
},
{
"t": "2026-04-10",
"o": 1580.0,
"h": 1930.0,
"l": 1555.0,
"c": 1785.0,
"v": 16209
},
{
"t": "2026-04-17",
"o": 1795.0,
"h": 2255.0,
"l": 1785.0,
"c": 2255.0,
"v": 23829
},
{
"t": "2026-04-24",
"o": 2065.0,
"h": 2155.0,
"l": 1870.0,
"c": 1920.0,
"v": 27722
},
{
"t": "2026-05-01",
"o": 1980.0,
"h": 2155.0,
"l": 1850.0,
"c": 2120.0,
"v": 16402
},
{
"t": "2026-05-08",
"o": 2265.0,
"h": 2530.0,
"l": 2145.0,
"c": 2230.0,
"v": 25334
},
{
"t": "2026-05-15",
"o": 2210.0,
"h": 2480.0,
"l": 2205.0,
"c": 2240.0,
"v": 18310
},
{
"t": "2026-05-22",
"o": 2125.0,
"h": 2380.0,
"l": 1975.0,
"c": 2270.0,
"v": 13676
},
{
"t": "2026-05-29",
"o": 2345.0,
"h": 2795.0,
"l": 2310.0,
"c": 2520.0,
"v": 18322
},
{
"t": "2026-06-05",
"o": 2520.0,
"h": 2710.0,
"l": 2390.0,
"c": 2565.0,
"v": 13384
},
{
"t": "2026-06-12",
"o": 2310.0,
"h": 2480.0,
"l": 2065.0,
"c": 2295.0,
"v": 14807
},
{
"t": "2026-06-19",
"o": 2400.0,
"h": 2400.0,
"l": 2165.0,
"c": 2310.0,
"v": 9218
},
{
"t": "2026-06-26",
"o": 2425.0,
"h": 2435.0,
"l": 2020.0,
"c": 2035.0,
"v": 10895
},
{
"t": "2026-07-03",
"o": 2015.0,
"h": 2325.0,
"l": 2015.0,
"c": 2265.0,
"v": 10917
},
{
"t": "2026-07-10",
"o": 2300.0,
"h": 2300.0,
"l": 1790.0,
"c": 1820.0,
"v": 13171
},
{
"t": "2026-07-17",
"o": 1840.0,
"h": 2015.0,
"l": 1730.0,
"c": 1850.0,
"v": 16658
},
{
"t": "2026-07-24",
"o": 1870.0,
"h": 2215.0,
"l": 1745.0,
"c": 2080.0,
"v": 14354
},
{
"t": "2026-07-31",
"o": 2100.0,
"h": 2115.0,
"l": 1765.0,
"c": 2100.0,
"v": 20530
},
{
"t": "2026-08-07",
"o": 2170.0,
"h": 2170.0,
"l": 1845.0,
"c": 2030.0,
"v": 20694
},
{
"t": "2026-08-14",
"o": 1980.0,
"h": 2395.0,
"l": 1965.0,
"c": 2300.0,
"v": 11352
},
{
"t": "2026-08-21",
"o": 2335.0,
"h": 2400.0,
"l": 2065.0,
"c": 2100.0,
"v": 10203
},
{
"t": "2026-08-28",
"o": 2105.0,
"h": 2130.0,
"l": 1875.0,
"c": 2010.0,
"v": 10100
},
{
"t": "2026-09-04",
"o": 1970.0,
"h": 2150.0,
"l": 1905.0,
"c": 2030.0,
"v": 8661
},
{
"t": "2026-09-11",
"o": 2140.0,
"h": 2490.0,
"l": 2100.0,
"c": 2160.0,
"v": 16338
},
{
"t": "2026-09-18",
"o": 2105.0,
"h": 2290.0,
"l": 2070.0,
"c": 2290.0,
"v": 7239
},
{
"t": "2026-09-25",
"o": 2515.0,
"h": 2540.0,
"l": 2270.0,
"c": 2295.0,
"v": 11364
},
{
"t": "2026-10-02",
"o": 2255.0,
"h": 2325.0,
"l": 2025.0,
"c": 2080.0,
"v": 7772
}
],
"monthly": [
{
"t": "2023-08-31",
"o": 294.0,
"h": 305.0,
"l": 276.0,
"c": 280.0,
"v": 20254
},
{
"t": "2023-09-30",
"o": 280.0,
"h": 281.0,
"l": 253.0,
"c": 276.0,
"v": 36419
},
{
"t": "2023-10-31",
"o": 280.0,
"h": 283.0,
"l": 214.5,
"c": 218.0,
"v": 61412
},
{
"t": "2023-11-30",
"o": 221.5,
"h": 223.5,
"l": 201.0,
"c": 215.0,
"v": 62225
},
{
"t": "2023-12-31",
"o": 217.5,
"h": 220.0,
"l": 191.5,
"c": 213.0,
"v": 45787
},
{
"t": "2024-01-31",
"o": 213.0,
"h": 223.0,
"l": 197.0,
"c": 200.5,
"v": 44409
},
{
"t": "2024-02-29",
"o": 199.0,
"h": 251.0,
"l": 195.0,
"c": 233.0,
"v": 54129
},
{
"t": "2024-03-31",
"o": 235.5,
"h": 292.0,
"l": 233.5,
"c": 255.0,
"v": 87416
},
{
"t": "2024-04-30",
"o": 255.0,
"h": 272.0,
"l": 234.5,
"c": 266.5,
"v": 33055
},
{
"t": "2024-05-31",
"o": 260.5,
"h": 311.0,
"l": 247.0,
"c": 285.0,
"v": 52765
},
{
"t": "2024-06-30",
"o": 292.0,
"h": 337.0,
"l": 275.5,
"c": 318.0,
"v": 49442
},
{
"t": "2024-07-31",
"o": 320.5,
"h": 345.5,
"l": 281.5,
"c": 301.0,
"v": 63594
},
{
"t": "2024-08-31",
"o": 318.5,
"h": 340.0,
"l": 255.0,
"c": 326.5,
"v": 45475
},
{
"t": "2024-09-30",
"o": 330.0,
"h": 391.0,
"l": 303.5,
"c": 373.5,
"v": 83300
},
{
"t": "2024-10-31",
"o": 375.0,
"h": 430.0,
"l": 355.5,
"c": 415.5,
"v": 81624
},
{
"t": "2024-11-30",
"o": 414.5,
"h": 466.0,
"l": 394.5,
"c": 412.5,
"v": 65870
},
{
"t": "2024-12-31",
"o": 414.0,
"h": 453.0,
"l": 391.5,
"c": 409.0,
"v": 57159
},
{
"t": "2025-01-31",
"o": 409.0,
"h": 410.5,
"l": 349.0,
"c": 379.5,
"v": 72864
},
{
"t": "2025-02-28",
"o": 342.0,
"h": 359.5,
"l": 308.0,
"c": 339.5,
"v": 68414
},
{
"t": "2025-03-31",
"o": 346.0,
"h": 349.0,
"l": 278.5,
"c": 285.0,
"v": 57841
},
{
"t": "2025-04-30",
"o": 288.0,
"h": 299.0,
"l": 220.5,
"c": 292.5,
"v": 43755
},
{
"t": "2025-05-31",
"o": 306.0,
"h": 343.5,
"l": 303.5,
"c": 335.5,
"v": 41906
},
{
"t": "2025-06-30",
"o": 331.5,
"h": 449.5,
"l": 330.5,
"c": 442.5,
"v": 64527
},
{
"t": "2025-07-31",
"o": 442.5,
"h": 463.5,
"l": 400.5,
"c": 430.5,
"v": 67351
},
{
"t": "2025-08-31",
"o": 434.0,
"h": 597.0,
"l": 434.0,
"c": 581.0,
"v": 76109
},
{
"t": "2025-09-30",
"o": 580.0,
"h": 633.0,
"l": 539.0,
"c": 579.0,
"v": 64027
},
{
"t": "2025-10-31",
"o": 580.0,
"h": 840.0,
"l": 580.0,
"c": 819.0,
"v": 94864
},
{
"t": "2025-11-30",
"o": 809.0,
"h": 864.0,
"l": 735.0,
"c": 819.0,
"v": 131187
},
{
"t": "2025-12-31",
"o": 820.0,
"h": 825.0,
"l": 728.0,
"c": 775.0,
"v": 76912
},
{
"t": "2026-01-31",
"o": 787.0,
"h": 1080.0,
"l": 776.0,
"c": 980.0,
"v": 62379
},
{
"t": "2026-02-28",
"o": 975.0,
"h": 1380.0,
"l": 928.0,
"c": 1380.0,
"v": 34101
},
{
"t": "2026-03-31",
"o": 1420.0,
"h": 1735.0,
"l": 1240.0,
"c": 1465.0,
"v": 87652
},
{
"t": "2026-04-30",
"o": 1530.0,
"h": 2255.0,
"l": 1505.0,
"c": 2120.0,
"v": 94555
},
{
"t": "2026-05-31",
"o": 2265.0,
"h": 2795.0,
"l": 1975.0,
"c": 2520.0,
"v": 75642
},
{
"t": "2026-06-30",
"o": 2520.0,
"h": 2710.0,
"l": 2015.0,
"c": 2160.0,
"v": 53297
},
{
"t": "2026-07-31",
"o": 2245.0,
"h": 2325.0,
"l": 1730.0,
"c": 2100.0,
"v": 70638
},
{
"t": "2026-08-31",
"o": 2170.0,
"h": 2400.0,
"l": 1845.0,
"c": 1960.0,
"v": 54684
},
{
"t": "2026-09-30",
"o": 1975.0,
"h": 2540.0,
"l": 1955.0,
"c": 2135.0,
"v": 46418
},
{
"t": "2026-10-31",
"o": 2125.0,
"h": 2150.0,
"l": 2025.0,
"c": 2080.0,
"v": 2620
}
]
},
"indicators": {
"ma": {
"ma5": 2204.0,
"ma20": 2185.5,
"ma60": 2076.17,
"ma120": 2155.96,
"ma240": 1576.6
},
"ma_alignment": "多頭排列",
"above_ma": {
"ma5": false,
"ma20": false,
"ma60": true,
"ma120": false,
"ma240": true
},
"macd": {
"dif": 27.47,
"dea": 40.74,
"hist": -26.54,
"cross": null,
"divergence": null
},
"rsi6": 32.9,
"rsi14": 45.0,
"rsi_divergence": null,
"kd": {
"k": 26.0,
"d": 37.3,
"cross": null
},
"psy12": 33.3,
"boll": {
"upper": 2444.26,
"mid": 2185.5,
"lower": 1926.74,
"pctb": 29.6
},
"vol_ratio_20d": 1.1,
"range_52w": {
"high": 2795.0,
"low": 599.0,
"from_high_pct": -25.58
},
"readings": [
{
"name": "MACD",
"label": "空方",
"tone": "bear"
},
{
"name": "RSI(6)",
"label": "33",
"tone": "neutral"
},
{
"name": "KD",
"label": "K 26",
"tone": "neutral"
},
{
"name": "PSY",
"label": "33",
"tone": "neutral"
},
{
"name": "布林",
"label": "通道內",
"tone": "neutral"
},
{
"name": "均線",
"label": "多頭排列",
"tone": "bull"
}
]
},
"chips": {
"days": 120,
"profit_ratio_pct": 39.79,
"avg_cost": 2155.7,
"support": 2009.56,
"resistance": 2089.44,
"value_area": [
1849.81,
2355.69
],
"profile": [
{
"p": 1743.3,
"v": 0.22
},
{
"p": 1769.9,
"v": 0.63
},
{
"p": 1796.6,
"v": 1.64
},
{
"p": 1823.2,
"v": 2.48
},
{
"p": 1849.8,
"v": 3.02
},
{
"p": 1876.4,
"v": 3.42
},
{
"p": 1903.1,
"v": 3.9
},
{
"p": 1929.7,
"v": 2.9
},
{
"p": 1956.3,
"v": 2.98
},
{
"p": 1982.9,
"v": 4.35
},
{
"p": 2009.6,
"v": 4.91
},
{
"p": 2036.2,
"v": 4.74
},
{
"p": 2062.8,
"v": 4.61
},
{
"p": 2089.4,
"v": 5.21
},
{
"p": 2116.1,
"v": 4.34
},
{
"p": 2142.7,
"v": 4.74
},
{
"p": 2169.3,
"v": 3.34
},
{
"p": 2195.9,
"v": 3.59
},
{
"p": 2222.6,
"v": 3.64
},
{
"p": 2249.2,
"v": 3.3
},
{
"p": 2275.8,
"v": 3.9
},
{
"p": 2302.4,
"v": 3.96
},
{
"p": 2329.1,
"v": 3.64
},
{
"p": 2355.7,
"v": 3.06
},
{
"p": 2382.3,
"v": 2.81
},
{
"p": 2408.9,
"v": 2.2
},
{
"p": 2435.6,
"v": 1.95
},
{
"p": 2462.2,
"v": 2.21
},
{
"p": 2488.8,
"v": 1.74
},
{
"p": 2515.4,
"v": 1.21
},
{
"p": 2542.1,
"v": 1.23
},
{
"p": 2568.7,
"v": 0.92
},
{
"p": 2595.3,
"v": 0.92
},
{
"p": 2621.9,
"v": 0.71
},
{
"p": 2648.6,
"v": 0.51
},
{
"p": 2675.2,
"v": 0.43
},
{
"p": 2701.8,
"v": 0.24
},
{
"p": 2728.4,
"v": 0.13
},
{
"p": 2755.1,
"v": 0.13
},
{
"p": 2781.7,
"v": 0.13
}
],
"close": 2080.0
},
"flows": {
"unit": "張",
"daily": [
{
"t": "09-02",
"foreign": -168,
"trust": -74,
"dealer": -5,
"total": -247
},
{
"t": "09-03",
"foreign": 210,
"trust": -24,
"dealer": -5,
"total": 181
},
{
"t": "09-04",
"foreign": -293,
"trust": -31,
"dealer": 33,
"total": -291
},
{
"t": "09-07",
"foreign": 571,
"trust": 31,
"dealer": 64,
"total": 666
},
{
"t": "09-08",
"foreign": 441,
"trust": 565,
"dealer": -138,
"total": 868
},
{
"t": "09-09",
"foreign": -9,
"trust": 715,
"dealer": 15,
"total": 721
},
{
"t": "09-10",
"foreign": -543,
"trust": -26,
"dealer": -21,
"total": -590
},
{
"t": "09-11",
"foreign": 143,
"trust": 93,
"dealer": -11,
"total": 225
},
{
"t": "09-14",
"foreign": -47,
"trust": 3,
"dealer": 41,
"total": -3
},
{
"t": "09-15",
"foreign": -73,
"trust": -13,
"dealer": 22,
"total": -64
},
{
"t": "09-16",
"foreign": -103,
"trust": 25,
"dealer": 1,
"total": -77
},
{
"t": "09-17",
"foreign": 71,
"trust": -27,
"dealer": 31,
"total": 75
},
{
"t": "09-18",
"foreign": -166,
"trust": 89,
"dealer": 82,
"total": 5
},
{
"t": "09-21",
"foreign": 594,
"trust": -264,
"dealer": -29,
"total": 301
},
{
"t": "09-22",
"foreign": -13,
"trust": -74,
"dealer": 16,
"total": -71
},
{
"t": "09-23",
"foreign": 251,
"trust": -276,
"dealer": 87,
"total": 62
},
{
"t": "09-24",
"foreign": 681,
"trust": -237,
"dealer": 69,
"total": 513
},
{
"t": "09-29",
"foreign": -26,
"trust": -446,
"dealer": -19,
"total": -491
},
{
"t": "09-30",
"foreign": 69,
"trust": -552,
"dealer": 42,
"total": -441
},
{
"t": "10-01",
"foreign": 308,
"trust": -1192,
"dealer": 76,
"total": -808
}
],
"weekly": [
{
"t": "07-17",
"foreign": -1324,
"trust": 749,
"dealer": 0,
"total": -575
},
{
"t": "07-24",
"foreign": -2268,
"trust": 1989,
"dealer": 109,
"total": -170
},
{
"t": "07-31",
"foreign": -5668,
"trust": 4321,
"dealer": 78,
"total": -1269
},
{
"t": "08-07",
"foreign": 2823,
"trust": -4057,
"dealer": -91,
"total": -1325
},
{
"t": "08-14",
"foreign": 293,
"trust": 452,
"dealer": -4,
"total": 741
},
{
"t": "08-21",
"foreign": 681,
"trust": -1203,
"dealer": 61,
"total": -461
},
{
"t": "08-28",
"foreign": 1113,
"trust": -1349,
"dealer": 134,
"total": -102
},
{
"t": "09-04",
"foreign": -73,
"trust": -90,
"dealer": 61,
"total": -102
},
{
"t": "09-11",
"foreign": 603,
"trust": 1378,
"dealer": -91,
"total": 1890
},
{
"t": "09-18",
"foreign": -318,
"trust": 77,
"dealer": 177,
"total": -64
},
{
"t": "09-25",
"foreign": 1513,
"trust": -851,
"dealer": 143,
"total": 805
},
{
"t": "10-02",
"foreign": 351,
"trust": -2190,
"dealer": 99,
"total": -1740
}
],
"monthly": [
{
"t": "2026-05",
"foreign": 1447,
"trust": 414,
"dealer": -475,
"total": 1386
},
{
"t": "2026-06",
"foreign": 6901,
"trust": -5616,
"dealer": 250,
"total": 1535
},
{
"t": "2026-07",
"foreign": -7407,
"trust": 5295,
"dealer": 329,
"total": -1783
},
{
"t": "2026-08",
"foreign": 5210,
"trust": -6190,
"dealer": 114,
"total": -866
},
{
"t": "2026-09",
"foreign": 1468,
"trust": -451,
"dealer": 299,
"total": 1316
},
{
"t": "2026-10",
"foreign": 308,
"trust": -1192,
"dealer": 76,
"total": -808
}
],
"sum_60d": {
"foreign": -253,
"trust": -2149,
"dealer": 750,
"total": -1652
}
},
"short": {
"date": "2026-10-01",
"unit": "張",
"margin_short": 15000,
"sbl_short": 904,
"sbl_chg_20d_pct": -32.78,
"history": [
{
"t": "2026-07-07",
"sbl": 872,
"margin": 135000
},
{
"t": "2026-07-08",
"sbl": 830,
"margin": 14000
},
{
"t": "2026-07-09",
"sbl": 831,
"margin": 19000
},
{
"t": "2026-07-13",
"sbl": 608,
"margin": 17000
},
{
"t": "2026-07-14",
"sbl": 598,
"margin": 1000
},
{
"t": "2026-07-15",
"sbl": 606,
"margin": 0
},
{
"t": "2026-07-16",
"sbl": 712,
"margin": 4000
},
{
"t": "2026-07-17",
"sbl": 719,
"margin": 0
},
{
"t": "2026-07-20",
"sbl": 690,
"margin": 1000
},
{
"t": "2026-07-21",
"sbl": 710,
"margin": 6000
},
{
"t": "2026-07-22",
"sbl": 762,
"margin": 8000
},
{
"t": "2026-07-23",
"sbl": 716,
"margin": 7000
},
{
"t": "2026-07-24",
"sbl": 708,
"margin": 4000
},
{
"t": "2026-07-27",
"sbl": 684,
"margin": 11000
},
{
"t": "2026-07-28",
"sbl": 727,
"margin": 4000
},
{
"t": "2026-07-29",
"sbl": 781,
"margin": 8000
},
{
"t": "2026-07-30",
"sbl": 969,
"margin": 12000
},
{
"t": "2026-07-31",
"sbl": 1048,
"margin": 17000
},
{
"t": "2026-08-03",
"sbl": 1268,
"margin": 20000
},
{
"t": "2026-08-04",
"sbl": 1413,
"margin": 16000
},
{
"t": "2026-08-05",
"sbl": 1458,
"margin": 8000
},
{
"t": "2026-08-06",
"sbl": 1358,
"margin": 11000
},
{
"t": "2026-08-07",
"sbl": 1326,
"margin": 9000
},
{
"t": "2026-08-10",
"sbl": 1266,
"margin": 9000
},
{
"t": "2026-08-11",
"sbl": 1271,
"margin": 11000
},
{
"t": "2026-08-12",
"sbl": 1227,
"margin": 17000
},
{
"t": "2026-08-13",
"sbl": 1058,
"margin": 18000
},
{
"t": "2026-08-14",
"sbl": 1128,
"margin": 34000
},
{
"t": "2026-08-17",
"sbl": 1292,
"margin": 35000
},
{
"t": "2026-08-18",
"sbl": 1272,
"margin": 43000
},
{
"t": "2026-08-19",
"sbl": 1265,
"margin": 34000
},
{
"t": "2026-08-20",
"sbl": 1311,
"margin": 30000
},
{
"t": "2026-08-21",
"sbl": 1277,
"margin": 14000
},
{
"t": "2026-08-24",
"sbl": 1291,
"margin": 12000
},
{
"t": "2026-08-25",
"sbl": 1354,
"margin": 15000
},
{
"t": "2026-08-26",
"sbl": 1395,
"margin": 14000
},
{
"t": "2026-08-27",
"sbl": 1361,
"margin": 14000
},
{
"t": "2026-08-28",
"sbl": 1331,
"margin": 13000
},
{
"t": "2026-08-31",
"sbl": 1360,
"margin": 13000
},
{
"t": "2026-09-01",
"sbl": 1345,
"margin": 13000
},
{
"t": "2026-09-02",
"sbl": 1034,
"margin": 15000
},
{
"t": "2026-09-03",
"sbl": 1026,
"margin": 13000
},
{
"t": "2026-09-04",
"sbl": 926,
"margin": 13000
},
{
"t": "2026-09-07",
"sbl": 911,
"margin": 25000
},
{
"t": "2026-09-08",
"sbl": 1086,
"margin": 23000
},
{
"t": "2026-09-09",
"sbl": 1141,
"margin": 26000
},
{
"t": "2026-09-10",
"sbl": 1192,
"margin": 14000
},
{
"t": "2026-09-11",
"sbl": 1175,
"margin": 15000
},
{
"t": "2026-09-14",
"sbl": 1157,
"margin": 13000
},
{
"t": "2026-09-15",
"sbl": 1130,
"margin": 13000
},
{
"t": "2026-09-16",
"sbl": 1038,
"margin": 12000
},
{
"t": "2026-09-17",
"sbl": 853,
"margin": 12000
},
{
"t": "2026-09-18",
"sbl": 925,
"margin": 23000
},
{
"t": "2026-09-21",
"sbl": 1036,
"margin": 24000
},
{
"t": "2026-09-22",
"sbl": 1012,
"margin": 22000
},
{
"t": "2026-09-23",
"sbl": 1131,
"margin": 20000
},
{
"t": "2026-09-24",
"sbl": 1083,
"margin": 20000
},
{
"t": "2026-09-29",
"sbl": 1043,
"margin": 15000
},
{
"t": "2026-09-30",
"sbl": 910,
"margin": 14000
},
{
"t": "2026-10-01",
"sbl": 904,
"margin": 15000
}
]
},
"valuation": {
"date": "2026-10-01",
"per": 53.06,
"pbr": 26.71,
"dividend_yield": 0.94,
"per_percentile_5y": 89.0,
"per_range_5y": [
13.6,
25.2,
88.4
]
},
"adr": {},
"profile": {
"companyName": "致茂電子股份有限公司",
"industryType": "其他電子業",
"stockType": "上市",
"description": "精密電子量測儀器。自動化量測系統。",
"president": "黃欽明",
"generalManager": "曾一士",
"listingDateS": "1996/12/21",
"startAtS": "1984/11/08"
},
"quote": {
"date": "2026-10-01",
"open": 2125.0,
"high": 2150.0,
"low": 2025.0,
"close": 2080.0,
"prev_close": 2135.0,
"change": -55.0,
"change_pct": -2.58,
"volume_lots": 2620,
"turnover_100m": 54.27,
"avg_price": 2071.51,
"amplitude_pct": 5.85,
"limit_up": 2345.0,
"limit_down": 1925.0,
"high_52w": 2795.0,
"low_52w": 599.0,
"vol_avg_60d_lots": 2781,
"vol_vs_60d_pct": 94.2,
"eps_quarter": 12.15,
"eps_quarter_date": "2026-06-30",
"eps_ttm": 39.29,
"gross_margin_pct": 60.5,
"operating_margin_pct": 38.74,
"net_margin_pct": 37.86,
"shares_10k": 42524.57,
"market_cap_100m": 8845.0,
"turnover_rate_pct": 0.616,
"bvps": 77.58,
"pbr": 26.81,
"per": 53.06,
"dividend_yield": 0.94,
"annual_dividend": 19.55,
"inner_volume": 1513,
"outer_volume": 852,
"fugle_volume": 2411,
"transactions": 1331,
"book_bids": [
{
"price": 2080,
"size": 12
},
{
"price": 2075,
"size": 40
},
{
"price": 2070,
"size": 35
},
{
"price": 2065,
"size": 25
},
{
"price": 2060,
"size": 28
}
],
"book_asks": [
{
"price": 2085,
"size": 3
},
{
"price": 2090,
"size": 15
},
{
"price": 2095,
"size": 13
},
{
"price": 2100,
"size": 31
},
{
"price": 2105,
"size": 11
}
],
"price_volumes": [
{
"price": 2150,
"volume": 9,
"at_bid": 5,
"at_ask": 4
},
{
"price": 2145,
"volume": 22,
"at_bid": 5,
"at_ask": 17
},
{
"price": 2140,
"volume": 30,
"at_bid": 13,
"at_ask": 17
},
{
"price": 2135,
"volume": 39,
"at_bid": 14,
"at_ask": 25
},
{
"price": 2130,
"volume": 40,
"at_bid": 14,
"at_ask": 26
},
{
"price": 2125,
"volume": 111,
"at_bid": 25,
"at_ask": 40
},
{
"price": 2120,
"volume": 76,
"at_bid": 45,
"at_ask": 31
},
{
"price": 2115,
"volume": 70,
"at_bid": 45,
"at_ask": 25
},
{
"price": 2110,
"volume": 19,
"at_bid": 18,
"at_ask": 1
},
{
"price": 2105,
"volume": 40,
"at_bid": 20,
"at_ask": 20
},
{
"price": 2100,
"volume": 35,
"at_bid": 32,
"at_ask": 3
},
{
"price": 2095,
"volume": 19,
"at_bid": 15,
"at_ask": 4
},
{
"price": 2090,
"volume": 52,
"at_bid": 51,
"at_ask": 1
},
{
"price": 2085,
"volume": 61,
"at_bid": 11,
"at_ask": 50
},
{
"price": 2080,
"volume": 350,
"at_bid": 250,
"at_ask": 100
},
{
"price": 2075,
"volume": 158,
"at_bid": 108,
"at_ask": 50
},
{
"price": 2070,
"volume": 72,
"at_bid": 55,
"at_ask": 17
},
{
"price": 2065,
"volume": 107,
"at_bid": 40,
"at_ask": 67
},
{
"price": 2060,
"volume": 193,
"at_bid": 146,
"at_ask": 47
},
{
"price": 2055,
"volume": 94,
"at_bid": 66,
"at_ask": 28
},
{
"price": 2050,
"volume": 75,
"at_bid": 37,
"at_ask": 38
},
{
"price": 2045,
"volume": 130,
"at_bid": 69,
"at_ask": 61
},
{
"price": 2040,
"volume": 192,
"at_bid": 103,
"at_ask": 89
},
{
"price": 2035,
"volume": 301,
"at_bid": 230,
"at_ask": 71
},
{
"price": 2030,
"volume": 111,
"at_bid": 91,
"at_ask": 20
},
{
"price": 2025,
"volume": 5,
"at_bid": 5,
"at_ask": 0
}
],
"outer_ratio_pct": 36.0,
"orderflow": {
"pattern": "aligned",
"title": "價格與內外盤同向（下跌、外盤比 36.0%）",
"tone": "bear",
"points": [
"主動成交的方向與收盤漲跌一致，盤勢沒有明顯背離。",
"籌碼面：外資 +308 張、三大法人合計 -808 張。",
"交叉驗證訊號分歧，上方判讀的可信度降低。"
],
"breakdown": {
"gap_pct": -0.47,
"continuous_pct": -2.12,
"auction_pct": 0.0
},
"checks": [
{
"name": "VWAP 均價",
"reading": "收盤 2,080.0 vs 均價 2,071.5（+0.41%）",
"signal": 1,
"why": "收在均價之上，當日進場者多數獲利，多方守住平均成本"
},
{
"name": "五檔委買委賣",
"reading": "委買 140 / 委賣 73 張（1.92 倍，收盤快照）",
"signal": -1,
"why": "下方大買單墊高 + 內盤大量賣出：主力可能倒貨給下方被動買單（誘多）"
},
{
"name": "分價量表",
"reading": "成交最密集價位 2,080.0（350 張；內 250／外 100）",
"signal": 1,
"why": "賣方在 2,080.0 主動賣出 250 張（外盤僅 100），價格仍守在此價位之上：被動買單在密集區承接，支撐有效"
},
{
"name": "平均每筆張數",
"reading": "1.8 張／筆（1,331 筆）",
"signal": 0,
"why": "免費資料只有全日總筆數，無法分辨大單是買是賣，僅供參考"
},
{
"name": "OBV 價量",
"reading": "20 日股價 +2.5%，OBV 上升",
"signal": 1,
"why": "價格與 OBV 同向，量能確認趨勢"
},
{
"name": "CDP／關卡",
"reading": "收盤位於 NL 之上（CDP 2,171.2、NH 2,207.5、NL 2,062.5）；跌破昨低、跌破開盤 30 分低點",
"signal": -1,
"why": "收在 CDP 之下或跌破開盤區間，屬假突破或轉弱"
},
{
"name": "盤後三大法人",
"reading": "外資 +308、投信 -1,192、自營 +76（合計 -808 張）",
"signal": 0,
"why": "外資與合計方向不一致"
},
{
"name": "大單明細／券商分點",
"reading": "—",
"signal": null,
"why": "需逐筆或分點資料（FinMind Sponsor），免費來源無法提供"
}
],
"verdict": "交叉驗證 3 項支持多方、2 項支持空方：訊號分歧，暫不下定論",
"verdict_tone": "neutral",
"caveat": "內外盤只反映誰主動成交；五檔只有收盤快照、看不到盤中撤單；大單明細與券商分點需付費資料。以上為推論，建議搭配後續幾日確認。"
}
},
"compare": {
"institutional": {
"date": "2026-10-01",
"unit": "張",
"rows": [
{
"key": "foreign",
"label": "外資",
"today": 308,
"yesterday": 69,
"dod": 239,
"mtd": 308,
"prev_mtd": -122,
"mom": 430,
"prev_ytd_same": -531,
"yoy": 839
},
{
"key": "trust",
"label": "投信",
"today": -1192,
"yesterday": -552,
"dod": -640,
"mtd": -1192,
"prev_mtd": 72,
"mom": -1264,
"prev_ytd_same": 632,
"yoy": -1824
},
{
"key": "dealer",
"label": "自營商",
"today": 76,
"yesterday": 42,
"dod": 34,
"mtd": 76,
"prev_mtd": 24,
"mom": 52,
"prev_ytd_same": 15,
"yoy": 61
},
{
"key": "total",
"label": "三大法人合計",
"today": -808,
"yesterday": -441,
"dod": -367,
"mtd": -808,
"prev_mtd": -26,
"mom": -782,
"prev_ytd_same": 116,
"yoy": -924
}
],
"mtd_range": "10/01–10/01",
"prev_range": "09/01–09/01",
"py_range": "2025/10/01–10/01",
"note": "MoM＝本月至今 vs 上月同期；YoY＝本月至今 vs 去年同月同期"
},
"margin": {
"date": "2026-10-01",
"rows": [
{
"label": "融資餘額",
"unit": "張",
"value": 1856.0,
"dod": {
"value": 1856.0,
"prev": 1690.0,
"diff": 166.0,
"pct": 9.82
},
"mom": {
"value": 1856.0,
"prev": 1329.0,
"diff": 527.0,
"pct": 39.65
},
"yoy": {
"value": 1856.0,
"prev": 1019.0,
"diff": 837.0,
"pct": 82.14
}
},
{
"label": "融券餘額",
"unit": "張",
"value": 15.0,
"dod": {
"value": 15.0,
"prev": 14.0,
"diff": 1.0,
"pct": 7.14
},
"mom": {
"value": 15.0,
"prev": 13.0,
"diff": 2.0,
"pct": 15.38
},
"yoy": {
"value": 15.0,
"prev": 72.0,
"diff": -57.0,
"pct": -79.17
}
},
{
"label": "券資比(%)",
"unit": "%",
"value": 0.81,
"dod": {
"value": 0.81,
"prev": 0.83,
"diff": -0.02,
"pct": -2.41
},
"mom": {
"value": 0.81,
"prev": 0.98,
"diff": -0.17,
"pct": -17.35
},
"yoy": {
"value": 0.81,
"prev": 7.07,
"diff": -6.26,
"pct": -88.54
}
}
],
"note": "較昨日／約 1 個月前（20 交易日）／約 1 年前（240 交易日）"
},
"pulse": {
"label": "高檔調節 / 散戶接刀（空方警訊）",
"stance": "偏空",
"tone": "bear",
"state": "法人調節賣出，融資大幅接盤",
"key": "投信賣超擴大至 -1,192 張，帶動三大法人合計淨賣超 -808 張（較昨日 -367 張）；融資增加 166 張（+9.8%）。法人調節賣超，散戶融資大幅增加接盤，籌碼由集中轉發散，易引發融資多殺多。",
"watch": "券資比僅 0.81%，此檔標的幾無券單軋空題材。後續觀察重點：留意法人是否持續調節，以及股價轉弱時融資多殺多的風險。",
"bullets": [
"籌碼狀態：法人調節賣出，融資大幅接盤",
"關鍵解讀：投信賣超擴大至 -1,192 張，帶動三大法人合計淨賣超 -808 張（較昨日 -367 張）；融資增加 166 張（+9.8%）。法人調節賣超，散戶融資大幅增加接盤，籌碼由集中轉發散，易引發融資多殺多。",
"後續觀察：券資比僅 0.81%，此檔標的幾無券單軋空題材。後續觀察重點：留意法人是否持續調節，以及股價轉弱時融資多殺多的風險。"
],
"headline": "今日籌碼快評：【高檔調節 / 散戶接刀（空方警訊）】"
}
},
"cnyes_news": [
{
"date": "09-30 12:10",
"title": "鉅亨速報 - Factset 最新調查：致茂(2360-TW)EPS預估下修至44.85元，預估目標價為2700元",
"summary": "",
"link": "https://news.cnyes.com/news/id/6618533",
"source": "鉅亨網"
}
],
"news": [
{
"date": "2026-10-01 03:40",
"title": "2360 致茂- 致信給發言人，回覆收單到明年了！ - 股市爆料同學會 - CMoney",
"source": "CMoney",
"link": "https://www.cmoney.tw/forum/article/185046327"
},
{
"date": "2026-10-01 02:30",
"title": "2360 致茂- 【10/01 產業即時新聞】軍工族群逆風拉回測撐，個股表現分化、資金聚焦利基防禦- 股市爆料同學會 - CMoney",
"source": "CMoney",
"link": "https://www.cmoney.tw/forum/article/185043287"
},
{
"date": "2026-09-30 09:19",
"title": "《證交所》今日單一證券鉅額成交股票：致茂、陽明、材料*-KY(2-2) - 富聯網",
"source": "富聯網",
"link": "https://ww2.money-link.com.tw/realtimenews/NewsContent.aspx?SN=6316258001&PU=1002"
},
{
"date": "2026-09-30 09:19",
"title": "《證交所》今日單一證券鉅額成交股票：致茂、陽明、材料*-KY(2-2) - ww2.money-link.com.tw",
"source": "ww2.money-link.com.tw",
"link": "https://ww2.money-link.com.tw/RealtimeNews/NewsContent.aspx?sn=6316258001&pu=News_0002_3"
},
{
"date": "2026-09-30 08:17",
"title": "《台北股市》投信30日賣超前十大 砍千金股 智邦、致茂、光聖上榜 - 富聯網",
"source": "富聯網",
"link": "https://ww2.money-link.com.tw/RealtimeNews/NewsContent.aspx?SN=6316121001&PU=0010"
},
{
"date": "2026-09-30 08:17",
"title": "《台北股市》投信30日賣超前十大 砍千金股 智邦、致茂、光聖上榜 - ww2.money-link.com.tw",
"source": "ww2.money-link.com.tw",
"link": "https://ww2.money-link.com.tw/RealtimeNews/NewsContent.aspx?SN=6316121001&PU=0010"
},
{
"date": "2026-09-30 06:40",
"title": "討論牆| 鉅亨速報- Factset 最新調查：致茂(2360-TW)EPS預估下修至44.85元，預估目標價為2700元 - LINE TODAY",
"source": "LINE TODAY",
"link": "https://today.line.me/tw/v3/posts/list/article/wJvNz9R"
},
{
"date": "2026-09-30 06:40",
"title": "討論牆| 鉅亨速報- Factset 最新調查：致茂(2360-TW)EPS預估下修至44.85元，預估目標價為2700元 - today.line.me",
"source": "today.line.me",
"link": "https://today.line.me/tw/v3/posts/list/article/wJvNz9R"
}
],
"intraday": {
"date": "2026-10-01",
"source": "Yahoo Finance 5 分 K（13:25–13:30 集合競價以日線收盤補算）",
"close": 2080.0,
"vwap": 2067.88,
"poc": 2035.42,
"prev_poc": 2169.5,
"open30": {
"gap_pct": -0.47,
"chg_pct": -0.24,
"vwap": 2132.44,
"close": 2120.0,
"high": 2150.0,
"low": 2095.0,
"volume_share_pct": 9.2,
"day_close_vs_vwap_pct": -2.46,
"tone": "bear",
"label": "開盤賣方主導且未收復",
"reads": [
"跳空開低 -0.47%",
"前 30 分鐘 -0.24%",
"量占盤中 9%（近 10 日平均 16%）",
"收盤跌破開盤 VWAP 2,132.4（-2.46%）",
"開盤價低於前一日成本集中區 2,170"
]
},
"tail30": {
"chg_pct": 0.24,
"continuous_chg_pct": 0.24,
"volume_share_pct": 10.1,
"auction": {
"price_chg_pct": 0.0
},
"tone": "neutral",
"label": "尾盤平穩",
"reads": [
"13:00–13:25 +0.24%",
"收盤集合競價 +0.00%",
"13:00 後量占盤中 10%（近 10 日平均 12%）",
"殺低後反彈：收盤反彈了日內區間的 44%（過 38.2%）"
]
},
"fib": {
"mode": "rebound",
"label": "殺低後反彈",
"high": 2150.0,
"low": 2025.0,
"ratio_pct": 44.0,
"level": "38.2%",
"levels": {
"23.6": 2054.5,
"38.2": 2072.75,
"50.0": 2087.5,
"61.8": 2102.25,
"78.6": 2123.25
}
},
"avwap": [
{
"anchor": "60 日低點",
"since": "2026-07-14",
"vwap": 2093.07,
"close_vs_pct": -0.62
},
{
"anchor": "60 日高點",
"since": "2026-09-22",
"vwap": 2236.1,
"close_vs_pct": -6.98
},
{
"anchor": "60 日起點",
"since": "2026-07-08",
"vwap": 2073.68,
"close_vs_pct": 0.3
}
],
"avwap_above": 1,
"bars": [
{
"t": 1790845200,
"o": 2125.0,
"h": 2135.0,
"l": 2095.0,
"c": 2105.0,
"v": 0
},
{
"t": 1790845500,
"o": 2105.0,
"h": 2140.0,
"l": 2105.0,
"c": 2140.0,
"v": 94
},
{
"t": 1790845800,
"o": 2140.0,
"h": 2150.0,
"l": 2130.0,
"c": 2145.0,
"v": 56
},
{
"t": 1790846100,
"o": 2145.0,
"h": 2145.0,
"l": 2130.0,
"c": 2135.0,
"v": 31
},
{
"t": 1790846400,
"o": 2135.0,
"h": 2135.0,
"l": 2120.0,
"c": 2125.0,
"v": 27
},
{
"t": 1790846700,
"o": 2120.0,
"h": 2120.0,
"l": 2120.0,
"c": 2120.0,
"v": 8
},
{
"t": 1790847000,
"o": 2120.0,
"h": 2125.0,
"l": 2110.0,
"c": 2120.0,
"v": 35
},
{
"t": 1790847300,
"o": 2130.0,
"h": 2130.0,
"l": 2120.0,
"c": 2120.0,
"v": 23
},
{
"t": 1790847600,
"o": 2115.0,
"h": 2130.0,
"l": 2115.0,
"c": 2125.0,
"v": 33
},
{
"t": 1790847900,
"o": 2120.0,
"h": 2125.0,
"l": 2120.0,
"c": 2120.0,
"v": 10
},
{
"t": 1790848200,
"o": 2120.0,
"h": 2120.0,
"l": 2085.0,
"c": 2085.0,
"v": 179
},
{
"t": 1790848500,
"o": 2080.0,
"h": 2085.0,
"l": 2070.0,
"c": 2070.0,
"v": 85
},
{
"t": 1790848800,
"o": 2070.0,
"h": 2085.0,
"l": 2070.0,
"c": 2075.0,
"v": 89
},
{
"t": 1790849100,
"o": 2070.0,
"h": 2075.0,
"l": 2070.0,
"c": 2075.0,
"v": 27
},
{
"t": 1790849400,
"o": 2070.0,
"h": 2075.0,
"l": 2055.0,
"c": 2055.0,
"v": 77
},
{
"t": 1790849700,
"o": 2060.0,
"h": 2070.0,
"l": 2055.0,
"c": 2060.0,
"v": 96
},
{
"t": 1790850000,
"o": 2060.0,
"h": 2065.0,
"l": 2050.0,
"c": 2050.0,
"v": 81
},
{
"t": 1790850300,
"o": 2055.0,
"h": 2055.0,
"l": 2025.0,
"c": 2035.0,
"v": 125
},
{
"t": 1790850600,
"o": 2030.0,
"h": 2030.0,
"l": 2025.0,
"c": 2030.0,
"v": 57
},
{
"t": 1790850900,
"o": 2030.0,
"h": 2050.0,
"l": 2030.0,
"c": 2045.0,
"v": 72
},
{
"t": 1790851200,
"o": 2040.0,
"h": 2045.0,
"l": 2040.0,
"c": 2045.0,
"v": 19
},
{
"t": 1790851500,
"o": 2045.0,
"h": 2045.0,
"l": 2040.0,
"c": 2040.0,
"v": 27
},
{
"t": 1790851800,
"o": 2040.0,
"h": 2050.0,
"l": 2035.0,
"c": 2050.0,
"v": 53
},
{
"t": 1790852100,
"o": 2045.0,
"h": 2045.0,
"l": 2040.0,
"c": 2045.0,
"v": 32
},
{
"t": 1790852400,
"o": 2040.0,
"h": 2050.0,
"l": 2035.0,
"c": 2035.0,
"v": 88
},
{
"t": 1790852700,
"o": 2035.0,
"h": 2035.0,
"l": 2030.0,
"c": 2030.0,
"v": 27
},
{
"t": 1790853000,
"o": 2035.0,
"h": 2040.0,
"l": 2035.0,
"c": 2035.0,
"v": 28
},
{
"t": 1790853300,
"o": 2035.0,
"h": 2035.0,
"l": 2030.0,
"c": 2035.0,
"v": 36
},
{
"t": 1790853600,
"o": 2035.0,
"h": 2035.0,
"l": 2030.0,
"c": 2030.0,
"v": 36
},
{
"t": 1790853900,
"o": 2030.0,
"h": 2035.0,
"l": 2030.0,
"c": 2035.0,
"v": 39
},
{
"t": 1790854200,
"o": 2035.0,
"h": 2035.0,
"l": 2035.0,
"c": 2035.0,
"v": 22
},
{
"t": 1790854500,
"o": 2035.0,
"h": 2045.0,
"l": 2035.0,
"c": 2040.0,
"v": 59
},
{
"t": 1790854800,
"o": 2040.0,
"h": 2040.0,
"l": 2035.0,
"c": 2035.0,
"v": 44
},
{
"t": 1790855100,
"o": 2035.0,
"h": 2040.0,
"l": 2030.0,
"c": 2035.0,
"v": 32
},
{
"t": 1790855400,
"o": 2035.0,
"h": 2035.0,
"l": 2030.0,
"c": 2035.0,
"v": 16
},
{
"t": 1790855700,
"o": 2040.0,
"h": 2055.0,
"l": 2040.0,
"c": 2055.0,
"v": 83
},
{
"t": 1790856000,
"o": 2055.0,
"h": 2070.0,
"l": 2050.0,
"c": 2060.0,
"v": 44
},
{
"t": 1790856300,
"o": 2060.0,
"h": 2065.0,
"l": 2060.0,
"c": 2060.0,
"v": 20
},
{
"t": 1790856600,
"o": 2060.0,
"h": 2060.0,
"l": 2055.0,
"c": 2055.0,
"v": 17
},
{
"t": 1790856900,
"o": 2060.0,
"h": 2060.0,
"l": 2055.0,
"c": 2060.0,
"v": 15
},
{
"t": 1790857200,
"o": 2055.0,
"h": 2065.0,
"l": 2055.0,
"c": 2060.0,
"v": 14
},
{
"t": 1790857500,
"o": 2060.0,
"h": 2065.0,
"l": 2060.0,
"c": 2060.0,
"v": 12
},
{
"t": 1790857800,
"o": 2060.0,
"h": 2065.0,
"l": 2060.0,
"c": 2060.0,
"v": 28
},
{
"t": 1790858100,
"o": 2060.0,
"h": 2065.0,
"l": 2060.0,
"c": 2065.0,
"v": 28
},
{
"t": 1790858400,
"o": 2065.0,
"h": 2070.0,
"l": 2065.0,
"c": 2070.0,
"v": 20
},
{
"t": 1790858700,
"o": 2065.0,
"h": 2075.0,
"l": 2065.0,
"c": 2075.0,
"v": 18
},
{
"t": 1790859000,
"o": 2070.0,
"h": 2080.0,
"l": 2070.0,
"c": 2080.0,
"v": 27
},
{
"t": 1790859300,
"o": 2080.0,
"h": 2085.0,
"l": 2075.0,
"c": 2075.0,
"v": 34
},
{
"t": 1790859600,
"o": 2075.0,
"h": 2085.0,
"l": 2075.0,
"c": 2080.0,
"v": 34
},
{
"t": 1790859900,
"o": 2080.0,
"h": 2085.0,
"l": 2075.0,
"c": 2085.0,
"v": 36
},
{
"t": 1790860200,
"o": 2080.0,
"h": 2085.0,
"l": 2075.0,
"c": 2080.0,
"v": 45
},
{
"t": 1790860500,
"o": 2075.0,
"h": 2080.0,
"l": 2075.0,
"c": 2075.0,
"v": 65
},
{
"t": 1790860800,
"o": 2080.0,
"h": 2085.0,
"l": 2075.0,
"c": 2080.0,
"v": 58
}
],
"history": [
{
"date": "2026-10-01",
"gap": -0.47,
"open30": -0.24,
"tail30": 0.24,
"auction": 0.0,
"close_vs_open_vwap": -2.46
},
{
"date": "2026-09-30",
"gap": 2.75,
"open30": 0.45,
"tail30": -1.16,
"auction": -0.93,
"close_vs_open_vwap": -4.62
},
{
"date": "2026-09-29",
"gap": -1.74,
"open30": 0.44,
"tail30": -0.68,
"auction": -0.46,
"close_vs_open_vwap": -4.05
},
{
"date": "2026-09-24",
"gap": -1.72,
"open30": 0.44,
"tail30": 0.0,
"auction": -0.22,
"close_vs_open_vwap": -0.95
},
{
"date": "2026-09-23",
"gap": 0.2,
"open30": -0.2,
"tail30": 0.65,
"auction": 0.22,
"close_vs_open_vwap": -4.61
},
{
"date": "2026-09-22",
"gap": 0.84,
"open30": 0.21,
"tail30": 0.0,
"auction": -0.2,
"close_vs_open_vwap": 1.67
},
{
"date": "2026-09-21",
"gap": 9.83,
"open30": -6.56,
"tail30": -0.63,
"auction": 0.42,
"close_vs_open_vwap": -1.65
},
{
"date": "2026-09-18",
"gap": 2.4,
"open30": 3.04,
"tail30": 0.0,
"auction": 0.0,
"close_vs_open_vwap": 4.77
},
{
"date": "2026-09-17",
"gap": 1.2,
"open30": 1.65,
"tail30": -0.48,
"auction": -0.24,
"close_vs_open_vwap": -1.91
},
{
"date": "2026-09-16",
"gap": 0.48,
"open30": 0.24,
"tail30": 0.0,
"auction": -0.24,
"close_vs_open_vwap": -0.23
},
{
"date": "2026-09-15",
"gap": -1.87,
"open30": 1.67,
"tail30": -0.48,
"auction": -0.95,
"close_vs_open_vwap": -2.67
}
]
},
"analysis": {
"overall": "偏空",
"score": -2,
"summary": "8 個面向中，3 個偏多（趨勢、放空、基本面）、5 個偏空（動能、籌碼、估值、盤中、內外盤），整體偏空。中長期趨勢仍向上，但短線指標過熱，較容易出現震盪或回檔。",
"sections": [
{
"area": "趨勢",
"tone": "bull",
"text": "均線多頭排列，股價站上季線（60MA）；距 52 週高點 -25.6%"
},
{
"area": "動能",
"tone": "bear",
"text": "MACD 柱狀為負，RSI(6) 33、KD 26，動能偏弱但未過熱"
},
{
"area": "籌碼",
"tone": "bear",
"text": "外資 60 日 -253 張、近 5 日 +1,283 張；融資 20 日 +39.6%（外資賣、散戶融資接手，籌碼轉弱）；估算獲利盤 40%"
},
{
"area": "放空",
"tone": "bull",
"text": "借券賣出餘額 904 張，20 日 -32.8%，空方回補"
},
{
"area": "基本面",
"tone": "bull",
"text": "2026-08 營收 YoY +156.3%、累計 +108.4%"
},
{
"area": "估值",
"tone": "bear",
"text": "本益比 53.1 倍，位於近 5 年 89 百分位（區間 13.6–88.4）"
},
{
"area": "盤中",
"tone": "bear",
"text": "開盤：開盤賣方主導且未收復；尾盤：尾盤平穩（2026-10-01）"
},
{
"area": "內外盤",
"tone": "bear",
"text": "外盤 852 張、內盤 1,513 張，外盤比 36.0%，賣方主動殺價"
}
],
"watch": [
"支撐 2,010（成本密集區）",
"壓力 2,089",
"月線 2,186"
],
"disclaimer": "規則式自動判讀，僅供研究參考，不構成投資建議。"
}
},
"0050": {
"name": "元大台灣50",
"price": {
"date": "2026-10-01",
"close": 112.9,
"chg_1d_pct": 0.76,
"chg_5d_pct": 0.94,
"chg_20d_pct": 4.1,
"volume_lots": 55443,
"volume_vs_20d_avg": 0.76
},
"institutional": {
"date": "2026-10-01",
"unit": "張",
"latest": {
"foreign": -25199,
"trust": 130,
"dealer": 5623,
"total": -19446
},
"foreign_5d": -141072,
"foreign_20d": -254903,
"total_5d": -114478,
"total_20d": -210420,
"foreign_streak": -5,
"history": [
{
"date": "2026-09-02",
"foreign": -23177,
"trust": -2800,
"dealer": -12759,
"total": -38736
},
{
"date": "2026-09-03",
"foreign": -7138,
"trust": -1000,
"dealer": -1867,
"total": -10005
},
{
"date": "2026-09-04",
"foreign": 12906,
"trust": 0,
"dealer": 9364,
"total": 22270
},
{
"date": "2026-09-07",
"foreign": 43970,
"trust": 2700,
"dealer": 10531,
"total": 57201
},
{
"date": "2026-09-08",
"foreign": 20896,
"trust": 37,
"dealer": -8059,
"total": 12874
},
{
"date": "2026-09-09",
"foreign": 6768,
"trust": 0,
"dealer": -4407,
"total": 2361
},
{
"date": "2026-09-10",
"foreign": -6684,
"trust": 0,
"dealer": -11974,
"total": -18658
},
{
"date": "2026-09-11",
"foreign": -42145,
"trust": 1668,
"dealer": -26510,
"total": -66987
},
{
"date": "2026-09-14",
"foreign": -48348,
"trust": 2970,
"dealer": -2208,
"total": -47586
},
{
"date": "2026-09-15",
"foreign": -38426,
"trust": 0,
"dealer": 5058,
"total": -33368
},
{
"date": "2026-09-16",
"foreign": -16246,
"trust": 2800,
"dealer": -1663,
"total": -15109
},
{
"date": "2026-09-17",
"foreign": 8037,
"trust": 1500,
"dealer": 6600,
"total": 16137
},
{
"date": "2026-09-18",
"foreign": -16341,
"trust": 920,
"dealer": 26692,
"total": 11271
},
{
"date": "2026-09-21",
"foreign": -15743,
"trust": 2704,
"dealer": 15960,
"total": 2921
},
{
"date": "2026-09-22",
"foreign": 7840,
"trust": 487,
"dealer": 1145,
"total": 9472
},
{
"date": "2026-09-23",
"foreign": -11051,
"trust": 2200,
"dealer": 6636,
"total": -2215
},
{
"date": "2026-09-24",
"foreign": -31362,
"trust": 0,
"dealer": 10477,
"total": -20885
},
{
"date": "2026-09-29",
"foreign": -68122,
"trust": 2250,
"dealer": -345,
"total": -66217
},
{
"date": "2026-09-30",
"foreign": -5338,
"trust": 5000,
"dealer": -5377,
"total": -5715
},
{
"date": "2026-10-01",
"foreign": -25199,
"trust": 130,
"dealer": 5623,
"total": -19446
}
]
},
"margin": {
"date": "2026-10-01",
"unit": "張",
"margin_balance": 48098,
"margin_chg_1d": 121,
"margin_chg_5d": -24137,
"margin_chg_20d_pct": 168.02,
"margin_usage_pct": 0.87,
"short_balance": 629,
"short_margin_ratio_pct": 1.31,
"history": [
{
"date": "2026-09-02",
"margin": 18320,
"short": 590
},
{
"date": "2026-09-03",
"margin": 18512,
"short": 594
},
{
"date": "2026-09-04",
"margin": 18185,
"short": 585
},
{
"date": "2026-09-07",
"margin": 17676,
"short": 637
},
{
"date": "2026-09-08",
"margin": 17093,
"short": 670
},
{
"date": "2026-09-09",
"margin": 17038,
"short": 691
},
{
"date": "2026-09-10",
"margin": 17697,
"short": 634
},
{
"date": "2026-09-11",
"margin": 17991,
"short": 557
},
{
"date": "2026-09-14",
"margin": 18238,
"short": 542
},
{
"date": "2026-09-15",
"margin": 18771,
"short": 529
},
{
"date": "2026-09-16",
"margin": 17925,
"short": 478
},
{
"date": "2026-09-17",
"margin": 17592,
"short": 539
},
{
"date": "2026-09-18",
"margin": 33477,
"short": 591
},
{
"date": "2026-09-21",
"margin": 72773,
"short": 683
},
{
"date": "2026-09-22",
"margin": 72235,
"short": 674
},
{
"date": "2026-09-23",
"margin": 64587,
"short": 691
},
{
"date": "2026-09-24",
"margin": 60479,
"short": 683
},
{
"date": "2026-09-29",
"margin": 53209,
"short": 649
},
{
"date": "2026-09-30",
"margin": 47977,
"short": 653
},
{
"date": "2026-10-01",
"margin": 48098,
"short": 629
}
]
},
"revenue": {},
"signals": [
"外資連 5 日賣超",
"融資 20 日增加 168.02%，散戶槓桿升溫"
],
"kline": {
"daily": [
{
"t": "2026-03-25",
"o": 76.35,
"h": 76.65,
"l": 76.0,
"c": 76.2,
"v": 94344
},
{
"t": "2026-03-26",
"o": 76.3,
"h": 76.85,
"l": 75.6,
"c": 75.8,
"v": 80069
},
{
"t": "2026-03-27",
"o": 74.45,
"h": 75.1,
"l": 74.1,
"c": 75.0,
"v": 115799
},
{
"t": "2026-03-30",
"o": 73.3,
"h": 74.05,
"l": 72.8,
"c": 73.9,
"v": 175516
},
{
"t": "2026-03-31",
"o": 73.35,
"h": 73.45,
"l": 72.15,
"c": 72.35,
"v": 257739
},
{
"t": "2026-04-01",
"o": 75.0,
"h": 75.6,
"l": 74.6,
"c": 75.45,
"v": 130699
},
{
"t": "2026-04-02",
"o": 75.9,
"h": 76.05,
"l": 73.8,
"c": 73.95,
"v": 113976
},
{
"t": "2026-04-07",
"o": 75.15,
"h": 75.45,
"l": 74.65,
"c": 75.3,
"v": 80450
},
{
"t": "2026-04-08",
"o": 78.1,
"h": 79.25,
"l": 78.1,
"c": 79.2,
"v": 235676
},
{
"t": "2026-04-09",
"o": 79.3,
"h": 79.4,
"l": 78.8,
"c": 79.15,
"v": 95095
},
{
"t": "2026-04-10",
"o": 80.0,
"h": 80.8,
"l": 79.95,
"c": 80.75,
"v": 120839
},
{
"t": "2026-04-13",
"o": 80.6,
"h": 81.0,
"l": 80.4,
"c": 80.6,
"v": 91690
},
{
"t": "2026-04-14",
"o": 81.75,
"h": 83.2,
"l": 81.75,
"c": 83.1,
"v": 129129
},
{
"t": "2026-04-15",
"o": 84.1,
"h": 85.1,
"l": 83.8,
"c": 84.15,
"v": 127729
},
{
"t": "2026-04-16",
"o": 84.75,
"h": 85.1,
"l": 84.15,
"c": 85.0,
"v": 80696
},
{
"t": "2026-04-17",
"o": 84.2,
"h": 84.5,
"l": 84.0,
"c": 84.15,
"v": 101258
},
{
"t": "2026-04-20",
"o": 84.55,
"h": 85.1,
"l": 84.45,
"c": 84.55,
"v": 100552
},
{
"t": "2026-04-21",
"o": 85.5,
"h": 86.1,
"l": 85.0,
"c": 86.0,
"v": 75558
},
{
"t": "2026-04-22",
"o": 85.75,
"h": 86.6,
"l": 85.55,
"c": 86.35,
"v": 67544
},
{
"t": "2026-04-23",
"o": 87.65,
"h": 88.8,
"l": 85.15,
"c": 86.35,
"v": 156716
},
{
"t": "2026-04-24",
"o": 87.6,
"h": 89.95,
"l": 87.55,
"c": 89.95,
"v": 129886
},
{
"t": "2026-04-27",
"o": 92.7,
"h": 94.25,
"l": 92.7,
"c": 93.0,
"v": 192038
},
{
"t": "2026-04-28",
"o": 92.55,
"h": 93.65,
"l": 91.9,
"c": 92.0,
"v": 126301
},
{
"t": "2026-04-29",
"o": 90.7,
"h": 91.5,
"l": 90.0,
"c": 90.75,
"v": 103796
},
{
"t": "2026-04-30",
"o": 91.25,
"h": 91.9,
"l": 90.3,
"c": 90.5,
"v": 89210
},
{
"t": "2026-05-04",
"o": 92.5,
"h": 94.65,
"l": 92.4,
"c": 94.6,
"v": 125271
},
{
"t": "2026-05-05",
"o": 94.4,
"h": 94.75,
"l": 94.0,
"c": 94.6,
"v": 82852
},
{
"t": "2026-05-06",
"o": 96.05,
"h": 96.9,
"l": 94.7,
"c": 95.75,
"v": 111759
},
{
"t": "2026-05-07",
"o": 97.95,
"h": 98.4,
"l": 97.4,
"c": 97.7,
"v": 117152
},
{
"t": "2026-05-08",
"o": 97.35,
"h": 97.7,
"l": 95.85,
"c": 97.0,
"v": 131188
},
{
"t": "2026-05-11",
"o": 96.65,
"h": 97.15,
"l": 96.5,
"c": 96.9,
"v": 96606
},
{
"t": "2026-05-12",
"o": 96.85,
"h": 97.35,
"l": 95.5,
"c": 96.85,
"v": 102303
},
{
"t": "2026-05-13",
"o": 94.85,
"h": 95.8,
"l": 94.7,
"c": 95.5,
"v": 130654
},
{
"t": "2026-05-14",
"o": 96.9,
"h": 97.2,
"l": 95.75,
"c": 96.05,
"v": 57229
},
{
"t": "2026-05-15",
"o": 97.65,
"h": 98.25,
"l": 95.2,
"c": 95.4,
"v": 98133
},
{
"t": "2026-05-18",
"o": 94.0,
"h": 95.2,
"l": 93.3,
"c": 94.9,
"v": 118571
},
{
"t": "2026-05-19",
"o": 94.35,
"h": 94.7,
"l": 93.1,
"c": 93.1,
"v": 135940
},
{
"t": "2026-05-20",
"o": 93.0,
"h": 93.5,
"l": 92.45,
"c": 92.5,
"v": 121650
},
{
"t": "2026-05-21",
"o": 94.8,
"h": 96.05,
"l": 94.7,
"c": 95.85,
"v": 62216
},
{
"t": "2026-05-22",
"o": 96.3,
"h": 97.3,
"l": 96.0,
"c": 97.3,
"v": 64288
},
{
"t": "2026-05-25",
"o": 99.55,
"h": 101.0,
"l": 99.55,
"c": 100.8,
"v": 129483
},
{
"t": "2026-05-26",
"o": 101.6,
"h": 101.8,
"l": 100.1,
"c": 100.1,
"v": 93560
},
{
"t": "2026-05-27",
"o": 102.4,
"h": 103.9,
"l": 102.0,
"c": 102.55,
"v": 94960
},
{
"t": "2026-05-28",
"o": 104.0,
"h": 104.25,
"l": 100.1,
"c": 100.5,
"v": 152916
},
{
"t": "2026-05-29",
"o": 103.2,
"h": 105.4,
"l": 102.7,
"c": 105.4,
"v": 102356
},
{
"t": "2026-06-01",
"o": 105.25,
"h": 106.7,
"l": 104.5,
"c": 105.5,
"v": 135817
},
{
"t": "2026-06-02",
"o": 106.3,
"h": 106.3,
"l": 104.2,
"c": 105.7,
"v": 117161
},
{
"t": "2026-06-03",
"o": 107.3,
"h": 107.85,
"l": 107.1,
"c": 107.6,
"v": 79592
},
{
"t": "2026-06-04",
"o": 106.75,
"h": 107.0,
"l": 106.05,
"c": 106.1,
"v": 236782
},
{
"t": "2026-06-05",
"o": 105.0,
"h": 105.35,
"l": 102.8,
"c": 104.15,
"v": 337031
},
{
"t": "2026-06-08",
"o": 98.05,
"h": 101.3,
"l": 98.05,
"c": 100.95,
"v": 524952
},
{
"t": "2026-06-09",
"o": 102.1,
"h": 103.6,
"l": 101.35,
"c": 103.5,
"v": 246039
},
{
"t": "2026-06-10",
"o": 102.6,
"h": 102.95,
"l": 100.2,
"c": 100.25,
"v": 192917
},
{
"t": "2026-06-11",
"o": 100.0,
"h": 100.55,
"l": 97.6,
"c": 99.85,
"v": 299040
},
{
"t": "2026-06-12",
"o": 103.25,
"h": 103.75,
"l": 101.55,
"c": 101.95,
"v": 76564
},
{
"t": "2026-06-15",
"o": 105.1,
"h": 105.5,
"l": 104.3,
"c": 105.25,
"v": 100403
},
{
"t": "2026-06-16",
"o": 106.05,
"h": 106.05,
"l": 104.85,
"c": 105.9,
"v": 70825
},
{
"t": "2026-06-17",
"o": 105.0,
"h": 106.0,
"l": 104.5,
"c": 106.0,
"v": 100332
},
{
"t": "2026-06-18",
"o": 107.0,
"h": 107.45,
"l": 106.65,
"c": 107.3,
"v": 78557
},
{
"t": "2026-06-22",
"o": 109.45,
"h": 111.2,
"l": 109.45,
"c": 111.15,
"v": 116042
},
{
"t": "2026-06-23",
"o": 112.0,
"h": 112.3,
"l": 110.05,
"c": 110.1,
"v": 130787
},
{
"t": "2026-06-24",
"o": 108.0,
"h": 108.1,
"l": 106.15,
"c": 107.15,
"v": 235940
},
{
"t": "2026-06-25",
"o": 108.0,
"h": 108.05,
"l": 106.35,
"c": 107.2,
"v": 96346
},
{
"t": "2026-06-26",
"o": 105.4,
"h": 105.85,
"l": 102.8,
"c": 103.1,
"v": 291815
},
{
"t": "2026-06-29",
"o": 103.35,
"h": 105.35,
"l": 103.3,
"c": 104.45,
"v": 106661
},
{
"t": "2026-06-30",
"o": 106.85,
"h": 108.25,
"l": 106.75,
"c": 107.8,
"v": 107704
},
{
"t": "2026-07-01",
"o": 109.8,
"h": 109.95,
"l": 108.6,
"c": 109.35,
"v": 76131
},
{
"t": "2026-07-02",
"o": 107.2,
"h": 108.95,
"l": 106.9,
"c": 108.8,
"v": 73421
},
{
"t": "2026-07-03",
"o": 106.15,
"h": 108.8,
"l": 106.1,
"c": 108.35,
"v": 82436
},
{
"t": "2026-07-06",
"o": 109.05,
"h": 109.6,
"l": 107.7,
"c": 108.25,
"v": 75784
},
{
"t": "2026-07-07",
"o": 108.55,
"h": 109.05,
"l": 105.85,
"c": 106.2,
"v": 124629
},
{
"t": "2026-07-08",
"o": 106.4,
"h": 106.6,
"l": 105.05,
"c": 106.05,
"v": 96508
},
{
"t": "2026-07-09",
"o": 106.35,
"h": 107.0,
"l": 105.45,
"c": 105.8,
"v": 56651
},
{
"t": "2026-07-13",
"o": 107.0,
"h": 107.55,
"l": 105.7,
"c": 106.0,
"v": 71523
},
{
"t": "2026-07-14",
"o": 105.5,
"h": 105.5,
"l": 102.25,
"c": 104.4,
"v": 259928
},
{
"t": "2026-07-15",
"o": 105.3,
"h": 106.45,
"l": 104.65,
"c": 106.3,
"v": 110911
},
{
"t": "2026-07-16",
"o": 105.35,
"h": 106.75,
"l": 104.55,
"c": 106.4,
"v": 73089
},
{
"t": "2026-07-17",
"o": 102.9,
"h": 103.05,
"l": 100.0,
"c": 100.15,
"v": 520546
},
{
"t": "2026-07-20",
"o": 100.2,
"h": 100.6,
"l": 98.3,
"c": 99.2,
"v": 373785
},
{
"t": "2026-07-21",
"o": 100.0,
"h": 102.5,
"l": 99.85,
"c": 102.5,
"v": 95733
},
{
"t": "2026-07-22",
"o": 104.5,
"h": 104.8,
"l": 103.3,
"c": 103.85,
"v": 107935
},
{
"t": "2026-07-23",
"o": 104.25,
"h": 104.8,
"l": 102.9,
"c": 103.9,
"v": 54786
},
{
"t": "2026-07-24",
"o": 102.55,
"h": 103.05,
"l": 101.3,
"c": 101.7,
"v": 105139
},
{
"t": "2026-07-27",
"o": 101.3,
"h": 101.6,
"l": 100.05,
"c": 101.45,
"v": 109613
},
{
"t": "2026-07-28",
"o": 98.35,
"h": 98.35,
"l": 96.9,
"c": 97.15,
"v": 469131
},
{
"t": "2026-07-29",
"o": 96.95,
"h": 97.0,
"l": 91.8,
"c": 93.7,
"v": 546283
},
{
"t": "2026-07-30",
"o": 93.4,
"h": 96.0,
"l": 92.0,
"c": 93.5,
"v": 297963
},
{
"t": "2026-07-31",
"o": 100.0,
"h": 102.85,
"l": 99.8,
"c": 102.85,
"v": 345661
},
{
"t": "2026-08-03",
"o": 102.0,
"h": 102.7,
"l": 101.0,
"c": 102.0,
"v": 169497
},
{
"t": "2026-08-04",
"o": 100.65,
"h": 102.25,
"l": 99.75,
"c": 100.65,
"v": 121774
},
{
"t": "2026-08-05",
"o": 103.75,
"h": 104.75,
"l": 102.9,
"c": 103.8,
"v": 168906
},
{
"t": "2026-08-06",
"o": 103.25,
"h": 103.7,
"l": 102.55,
"c": 103.3,
"v": 78929
},
{
"t": "2026-08-07",
"o": 103.8,
"h": 104.0,
"l": 102.05,
"c": 102.85,
"v": 69374
},
{
"t": "2026-08-10",
"o": 103.9,
"h": 104.75,
"l": 103.5,
"c": 104.25,
"v": 82086
},
{
"t": "2026-08-11",
"o": 104.05,
"h": 104.85,
"l": 103.4,
"c": 104.6,
"v": 69314
},
{
"t": "2026-08-12",
"o": 105.0,
"h": 105.25,
"l": 104.45,
"c": 105.2,
"v": 64991
},
{
"t": "2026-08-13",
"o": 106.55,
"h": 107.0,
"l": 106.15,
"c": 106.7,
"v": 89418
},
{
"t": "2026-08-14",
"o": 107.1,
"h": 107.5,
"l": 106.05,
"c": 106.4,
"v": 81956
},
{
"t": "2026-08-17",
"o": 106.4,
"h": 106.95,
"l": 106.0,
"c": 106.45,
"v": 58016
},
{
"t": "2026-08-18",
"o": 106.45,
"h": 106.45,
"l": 104.85,
"c": 104.9,
"v": 66471
},
{
"t": "2026-08-19",
"o": 103.05,
"h": 103.85,
"l": 102.7,
"c": 103.1,
"v": 100819
},
{
"t": "2026-08-20",
"o": 104.2,
"h": 104.25,
"l": 102.95,
"c": 103.8,
"v": 43382
},
{
"t": "2026-08-21",
"o": 103.8,
"h": 104.8,
"l": 103.2,
"c": 104.65,
"v": 41341
},
{
"t": "2026-08-24",
"o": 104.65,
"h": 104.8,
"l": 103.8,
"c": 103.8,
"v": 44714
},
{
"t": "2026-08-25",
"o": 102.9,
"h": 104.4,
"l": 102.4,
"c": 104.4,
"v": 61162
},
{
"t": "2026-08-26",
"o": 104.1,
"h": 106.05,
"l": 103.5,
"c": 105.9,
"v": 88919
},
{
"t": "2026-08-27",
"o": 106.5,
"h": 107.0,
"l": 105.9,
"c": 106.05,
"v": 76016
},
{
"t": "2026-08-28",
"o": 107.1,
"h": 107.35,
"l": 106.7,
"c": 106.95,
"v": 78159
},
{
"t": "2026-08-31",
"o": 105.6,
"h": 106.25,
"l": 105.0,
"c": 106.25,
"v": 69133
},
{
"t": "2026-09-01",
"o": 106.5,
"h": 108.7,
"l": 106.5,
"c": 108.45,
"v": 111067
},
{
"t": "2026-09-02",
"o": 107.5,
"h": 107.85,
"l": 106.65,
"c": 106.8,
"v": 67681
},
{
"t": "2026-09-03",
"o": 106.9,
"h": 107.4,
"l": 106.15,
"c": 106.2,
"v": 48818
},
{
"t": "2026-09-04",
"o": 107.7,
"h": 108.0,
"l": 106.85,
"c": 107.9,
"v": 46706
},
{
"t": "2026-09-07",
"o": 109.05,
"h": 110.0,
"l": 108.85,
"c": 109.9,
"v": 108677
},
{
"t": "2026-09-08",
"o": 110.0,
"h": 110.75,
"l": 109.55,
"c": 109.65,
"v": 75243
},
{
"t": "2026-09-09",
"o": 109.95,
"h": 110.6,
"l": 109.5,
"c": 109.65,
"v": 46101
},
{
"t": "2026-09-10",
"o": 108.6,
"h": 109.15,
"l": 108.4,
"c": 109.15,
"v": 45765
},
{
"t": "2026-09-11",
"o": 107.4,
"h": 108.0,
"l": 106.9,
"c": 107.7,
"v": 102009
},
{
"t": "2026-09-14",
"o": 106.3,
"h": 107.15,
"l": 105.85,
"c": 106.9,
"v": 91951
},
{
"t": "2026-09-15",
"o": 106.75,
"h": 106.95,
"l": 106.15,
"c": 106.25,
"v": 63373
},
{
"t": "2026-09-16",
"o": 106.15,
"h": 107.4,
"l": 106.15,
"c": 106.9,
"v": 72447
},
{
"t": "2026-09-17",
"o": 107.9,
"h": 109.2,
"l": 107.85,
"c": 108.05,
"v": 49932
},
{
"t": "2026-09-18",
"o": 109.6,
"h": 109.95,
"l": 108.85,
"c": 109.85,
"v": 86731
},
{
"t": "2026-09-21",
"o": 109.9,
"h": 111.45,
"l": 109.85,
"c": 111.35,
"v": 119595
},
{
"t": "2026-09-22",
"o": 113.35,
"h": 113.75,
"l": 111.85,
"c": 111.85,
"v": 84310
},
{
"t": "2026-09-23",
"o": 112.8,
"h": 113.15,
"l": 112.3,
"c": 112.45,
"v": 58059
},
{
"t": "2026-09-24",
"o": 112.0,
"h": 112.45,
"l": 111.75,
"c": 112.4,
"v": 70488
},
{
"t": "2026-09-29",
"o": 111.8,
"h": 112.25,
"l": 111.05,
"c": 111.3,
"v": 110506
},
{
"t": "2026-09-30",
"o": 112.5,
"h": 113.05,
"l": 112.05,
"c": 112.05,
"v": 60952
},
{
"t": "2026-10-01",
"o": 112.2,
"h": 112.9,
"l": 111.7,
"c": 112.9,
"v": 55443
}
],
"weekly": [
{
"t": "2024-09-27",
"o": 182.55,
"h": 191.25,
"l": 182.1,
"c": 188.9,
"v": 60604
},
{
"t": "2024-10-04",
"o": 186.55,
"h": 187.2,
"l": 183.0,
"c": 183.6,
"v": 33588
},
{
"t": "2024-10-11",
"o": 185.8,
"h": 192.8,
"l": 185.5,
"c": 192.15,
"v": 49006
},
{
"t": "2024-10-18",
"o": 192.1,
"h": 200.2,
"l": 190.95,
"c": 198.1,
"v": 88602
},
{
"t": "2024-10-25",
"o": 199.05,
"h": 199.95,
"l": 194.5,
"c": 196.4,
"v": 54367
},
{
"t": "2024-11-01",
"o": 197.9,
"h": 198.15,
"l": 185.95,
"c": 190.5,
"v": 73542
},
{
"t": "2024-11-08",
"o": 191.05,
"h": 200.0,
"l": 190.8,
"c": 199.0,
"v": 63150
},
{
"t": "2024-11-15",
"o": 198.85,
"h": 199.1,
"l": 190.1,
"c": 192.35,
"v": 72088
},
{
"t": "2024-11-22",
"o": 191.45,
"h": 193.35,
"l": 188.6,
"c": 193.05,
"v": 60442
},
{
"t": "2024-11-29",
"o": 194.7,
"h": 194.75,
"l": 184.5,
"c": 187.25,
"v": 59568
},
{
"t": "2024-12-06",
"o": 188.5,
"h": 196.7,
"l": 188.5,
"c": 195.75,
"v": 43929
},
{
"t": "2024-12-13",
"o": 196.15,
"h": 196.45,
"l": 192.6,
"c": 195.3,
"v": 27369
},
{
"t": "2024-12-20",
"o": 197.0,
"h": 198.05,
"l": 192.0,
"c": 192.6,
"v": 50790
},
{
"t": "2024-12-27",
"o": 194.7,
"h": 199.1,
"l": 194.5,
"c": 198.9,
"v": 39406
},
{
"t": "2025-01-03",
"o": 198.15,
"h": 198.65,
"l": 193.25,
"c": 196.0,
"v": 38910
},
{
"t": "2025-01-10",
"o": 198.65,
"h": 206.0,
"l": 198.0,
"c": 199.0,
"v": 73725
},
{
"t": "2025-01-17",
"o": 199.0,
"h": 199.5,
"l": 193.75,
"c": 196.3,
"v": 85324
},
{
"t": "2025-01-24",
"o": 197.15,
"h": 201.7,
"l": 196.7,
"c": 201.3,
"v": 32617
},
{
"t": "2025-02-07",
"o": 192.3,
"h": 198.6,
"l": 190.65,
"c": 198.55,
"v": 119818
},
{
"t": "2025-02-14",
"o": 198.2,
"h": 198.65,
"l": 193.5,
"c": 194.0,
"v": 72961
},
{
"t": "2025-02-21",
"o": 194.75,
"h": 197.95,
"l": 194.75,
"c": 197.95,
"v": 58524
},
{
"t": "2025-02-28",
"o": 196.15,
"h": 196.4,
"l": 191.9,
"c": 192.5,
"v": 87738
},
{
"t": "2025-03-07",
"o": 188.8,
"h": 189.5,
"l": 184.65,
"c": 186.35,
"v": 149513
},
{
"t": "2025-03-14",
"o": 186.35,
"h": 186.35,
"l": 179.1,
"c": 180.5,
"v": 105873
},
{
"t": "2025-03-21",
"o": 182.55,
"h": 184.45,
"l": 180.1,
"c": 182.95,
"v": 50692
},
{
"t": "2025-03-28",
"o": 184.4,
"h": 185.5,
"l": 178.0,
"c": 179.2,
"v": 67382
},
{
"t": "2025-04-04",
"o": 173.6,
"h": 177.35,
"l": 172.2,
"c": 176.0,
"v": 68315
},
{
"t": "2025-04-11",
"o": 158.4,
"h": 164.55,
"l": 145.0,
"c": 164.55,
"v": 259421
},
{
"t": "2025-04-18",
"o": 168.5,
"h": 168.7,
"l": 159.45,
"c": 160.9,
"v": 126341
},
{
"t": "2025-04-25",
"o": 160.75,
"h": 166.95,
"l": 155.95,
"c": 165.75,
"v": 88423
},
{
"t": "2025-05-02",
"o": 166.8,
"h": 173.5,
"l": 166.5,
"c": 173.5,
"v": 49785
},
{
"t": "2025-05-09",
"o": 174.6,
"h": 174.95,
"l": 169.35,
"c": 174.75,
"v": 101443
},
{
"t": "2025-05-16",
"o": 175.5,
"h": 183.2,
"l": 175.5,
"c": 183.0,
"v": 81406
},
{
"t": "2025-05-23",
"o": 182.65,
"h": 183.85,
"l": 180.2,
"c": 180.85,
"v": 47140
},
{
"t": "2025-05-30",
"o": 180.65,
"h": 181.7,
"l": 178.0,
"c": 179.75,
"v": 46473
},
{
"t": "2025-06-06",
"o": 178.0,
"h": 182.65,
"l": 175.25,
"c": 181.95,
"v": 60750
},
{
"t": "2025-06-13",
"o": 183.4,
"h": 188.9,
"l": 183.05,
"c": 188.65,
"v": 45598
},
{
"t": "2025-06-20",
"o": 47.5,
"h": 47.72,
"l": 46.69,
"c": 47.03,
"v": 511219
},
{
"t": "2025-06-27",
"o": 46.54,
"h": 48.45,
"l": 46.28,
"c": 48.29,
"v": 418201
},
{
"t": "2025-07-04",
"o": 48.37,
"h": 49.6,
"l": 48.24,
"c": 48.86,
"v": 354039
},
{
"t": "2025-07-11",
"o": 48.82,
"h": 49.63,
"l": 48.21,
"c": 49.62,
"v": 275307
},
{
"t": "2025-07-18",
"o": 49.59,
"h": 51.6,
"l": 49.21,
"c": 51.45,
"v": 425245
},
{
"t": "2025-07-25",
"o": 51.1,
"h": 51.3,
"l": 50.45,
"c": 50.9,
"v": 357352
},
{
"t": "2025-08-01",
"o": 51.2,
"h": 51.6,
"l": 50.25,
"c": 51.1,
"v": 430970
},
{
"t": "2025-08-08",
"o": 50.65,
"h": 52.6,
"l": 50.4,
"c": 52.45,
"v": 378285
},
{
"t": "2025-08-15",
"o": 52.35,
"h": 53.4,
"l": 52.05,
"c": 53.15,
"v": 327549
},
{
"t": "2025-08-22",
"o": 52.95,
"h": 53.35,
"l": 51.5,
"c": 51.75,
"v": 444993
},
{
"t": "2025-08-29",
"o": 52.45,
"h": 53.15,
"l": 52.3,
"c": 52.5,
"v": 297788
},
{
"t": "2025-09-05",
"o": 52.15,
"h": 52.9,
"l": 51.75,
"c": 52.85,
"v": 236451
},
{
"t": "2025-09-12",
"o": 53.4,
"h": 56.0,
"l": 53.25,
"c": 56.0,
"v": 342356
},
{
"t": "2025-09-19",
"o": 56.0,
"h": 57.1,
"l": 55.8,
"c": 57.0,
"v": 312007
},
{
"t": "2025-09-26",
"o": 57.0,
"h": 58.95,
"l": 56.75,
"c": 57.25,
"v": 477465
},
{
"t": "2025-10-03",
"o": 57.55,
"h": 60.1,
"l": 57.55,
"c": 60.05,
"v": 291765
},
{
"t": "2025-10-10",
"o": 61.0,
"h": 61.95,
"l": 60.6,
"c": 61.6,
"v": 334187
},
{
"t": "2025-10-17",
"o": 59.9,
"h": 63.0,
"l": 59.6,
"c": 62.05,
"v": 824964
},
{
"t": "2025-10-24",
"o": 62.35,
"h": 63.65,
"l": 61.75,
"c": 62.35,
"v": 525639
},
{
"t": "2025-10-31",
"o": 63.75,
"h": 64.8,
"l": 63.2,
"c": 64.75,
"v": 423024
},
{
"t": "2025-11-07",
"o": 64.45,
"h": 64.85,
"l": 62.3,
"c": 62.55,
"v": 637570
},
{
"t": "2025-11-14",
"o": 62.8,
"h": 63.7,
"l": 61.4,
"c": 61.7,
"v": 529151
},
{
"t": "2025-11-21",
"o": 62.0,
"h": 62.2,
"l": 59.5,
"c": 59.85,
"v": 919985
},
{
"t": "2025-11-28",
"o": 60.1,
"h": 62.4,
"l": 59.45,
"c": 62.35,
"v": 425165
},
{
"t": "2025-12-05",
"o": 61.8,
"h": 62.75,
"l": 61.4,
"c": 62.75,
"v": 280635
},
{
"t": "2025-12-12",
"o": 63.0,
"h": 64.5,
"l": 62.95,
"c": 63.45,
"v": 357513
},
{
"t": "2025-12-19",
"o": 62.5,
"h": 62.85,
"l": 61.55,
"c": 62.5,
"v": 581821
},
{
"t": "2025-12-26",
"o": 63.3,
"h": 64.5,
"l": 63.05,
"c": 64.4,
"v": 330673
},
{
"t": "2026-01-02",
"o": 64.65,
"h": 67.0,
"l": 64.6,
"c": 66.95,
"v": 300572
},
{
"t": "2026-01-09",
"o": 68.1,
"h": 70.45,
"l": 68.05,
"c": 69.85,
"v": 673499
},
{
"t": "2026-01-16",
"o": 70.5,
"h": 72.1,
"l": 70.05,
"c": 72.0,
"v": 472759
},
{
"t": "2026-01-23",
"o": 71.7,
"h": 72.8,
"l": 71.45,
"c": 72.25,
"v": 580386
},
{
"t": "2026-01-30",
"o": 72.25,
"h": 74.5,
"l": 72.2,
"c": 72.6,
"v": 547145
},
{
"t": "2026-02-06",
"o": 71.55,
"h": 73.15,
"l": 70.8,
"c": 71.9,
"v": 586252
},
{
"t": "2026-02-13",
"o": 74.05,
"h": 77.45,
"l": 73.75,
"c": 77.2,
"v": 345296
},
{
"t": "2026-02-27",
"o": 78.45,
"h": 81.8,
"l": 77.2,
"c": 81.15,
"v": 679246
},
{
"t": "2026-03-06",
"o": 79.5,
"h": 80.8,
"l": 75.5,
"c": 76.85,
"v": 1412803
},
{
"t": "2026-03-13",
"o": 73.15,
"h": 78.5,
"l": 71.65,
"c": 75.95,
"v": 1114529
},
{
"t": "2026-03-20",
"o": 76.3,
"h": 78.05,
"l": 75.45,
"c": 75.9,
"v": 461752
},
{
"t": "2026-03-27",
"o": 73.5,
"h": 76.85,
"l": 73.3,
"c": 75.0,
"v": 614063
},
{
"t": "2026-04-03",
"o": 73.3,
"h": 76.05,
"l": 72.15,
"c": 73.95,
"v": 677929
},
{
"t": "2026-04-10",
"o": 75.15,
"h": 80.8,
"l": 74.65,
"c": 80.75,
"v": 532059
},
{
"t": "2026-04-17",
"o": 80.6,
"h": 85.1,
"l": 80.4,
"c": 84.15,
"v": 530502
},
{
"t": "2026-04-24",
"o": 84.55,
"h": 89.95,
"l": 84.45,
"c": 89.95,
"v": 530255
},
{
"t": "2026-05-01",
"o": 92.7,
"h": 94.25,
"l": 90.0,
"c": 90.5,
"v": 511345
},
{
"t": "2026-05-08",
"o": 92.5,
"h": 98.4,
"l": 92.4,
"c": 97.0,
"v": 568222
},
{
"t": "2026-05-15",
"o": 96.65,
"h": 98.25,
"l": 94.7,
"c": 95.4,
"v": 484926
},
{
"t": "2026-05-22",
"o": 94.0,
"h": 97.3,
"l": 92.45,
"c": 97.3,
"v": 502666
},
{
"t": "2026-05-29",
"o": 99.55,
"h": 105.4,
"l": 99.55,
"c": 105.4,
"v": 573275
},
{
"t": "2026-06-05",
"o": 105.25,
"h": 107.85,
"l": 102.8,
"c": 104.15,
"v": 906384
},
{
"t": "2026-06-12",
"o": 98.05,
"h": 103.75,
"l": 97.6,
"c": 101.95,
"v": 1339512
},
{
"t": "2026-06-19",
"o": 105.1,
"h": 107.45,
"l": 104.3,
"c": 107.3,
"v": 350117
},
{
"t": "2026-06-26",
"o": 109.45,
"h": 112.3,
"l": 102.8,
"c": 103.1,
"v": 870929
},
{
"t": "2026-07-03",
"o": 103.35,
"h": 109.95,
"l": 103.3,
"c": 108.35,
"v": 446354
},
{
"t": "2026-07-10",
"o": 109.05,
"h": 109.6,
"l": 105.05,
"c": 105.8,
"v": 353572
},
{
"t": "2026-07-17",
"o": 107.0,
"h": 107.55,
"l": 100.0,
"c": 100.15,
"v": 1035997
},
{
"t": "2026-07-24",
"o": 100.2,
"h": 104.8,
"l": 98.3,
"c": 101.7,
"v": 737379
},
{
"t": "2026-07-31",
"o": 101.3,
"h": 102.85,
"l": 91.8,
"c": 102.85,
"v": 1768650
},
{
"t": "2026-08-07",
"o": 102.0,
"h": 104.75,
"l": 99.75,
"c": 102.85,
"v": 608480
},
{
"t": "2026-08-14",
"o": 103.9,
"h": 107.5,
"l": 103.4,
"c": 106.4,
"v": 387766
},
{
"t": "2026-08-21",
"o": 106.4,
"h": 106.95,
"l": 102.7,
"c": 104.65,
"v": 310030
},
{
"t": "2026-08-28",
"o": 104.65,
"h": 107.35,
"l": 102.4,
"c": 106.95,
"v": 348970
},
{
"t": "2026-09-04",
"o": 105.6,
"h": 108.7,
"l": 105.0,
"c": 107.9,
"v": 343405
},
{
"t": "2026-09-11",
"o": 109.05,
"h": 110.75,
"l": 106.9,
"c": 107.7,
"v": 377796
},
{
"t": "2026-09-18",
"o": 106.3,
"h": 109.95,
"l": 105.85,
"c": 109.85,
"v": 364434
},
{
"t": "2026-09-25",
"o": 109.9,
"h": 113.75,
"l": 109.85,
"c": 112.4,
"v": 332452
},
{
"t": "2026-10-02",
"o": 111.8,
"h": 113.05,
"l": 111.05,
"c": 112.9,
"v": 226901
}
],
"monthly": [
{
"t": "2023-08-31",
"o": 126.4,
"h": 127.1,
"l": 124.5,
"c": 125.7,
"v": 36758
},
{
"t": "2023-09-30",
"o": 125.5,
"h": 127.35,
"l": 121.55,
"c": 122.65,
"v": 141183
},
{
"t": "2023-10-31",
"o": 123.6,
"h": 127.4,
"l": 121.1,
"c": 121.15,
"v": 178969
},
{
"t": "2023-11-30",
"o": 122.0,
"h": 132.7,
"l": 121.25,
"c": 131.35,
"v": 290997
},
{
"t": "2023-12-31",
"o": 131.0,
"h": 136.0,
"l": 129.9,
"c": 135.45,
"v": 220667
},
{
"t": "2024-01-31",
"o": 135.6,
"h": 136.65,
"l": 127.3,
"c": 134.35,
"v": 298826
},
{
"t": "2024-02-29",
"o": 134.35,
"h": 144.2,
"l": 133.6,
"c": 143.3,
"v": 192423
},
{
"t": "2024-03-31",
"o": 143.55,
"h": 159.2,
"l": 142.8,
"c": 157.9,
"v": 290125
},
{
"t": "2024-04-30",
"o": 158.2,
"h": 163.35,
"l": 149.5,
"c": 158.25,
"v": 174626
},
{
"t": "2024-05-31",
"o": 157.35,
"h": 173.4,
"l": 156.0,
"c": 166.0,
"v": 169170
},
{
"t": "2024-06-30",
"o": 168.65,
"h": 189.75,
"l": 166.15,
"c": 186.45,
"v": 204608
},
{
"t": "2024-07-31",
"o": 186.55,
"h": 202.8,
"l": 177.1,
"c": 180.85,
"v": 290719
},
{
"t": "2024-08-31",
"o": 185.0,
"h": 185.2,
"l": 158.4,
"c": 181.35,
"v": 422187
},
{
"t": "2024-09-30",
"o": 181.9,
"h": 191.25,
"l": 170.0,
"c": 183.95,
"v": 237506
},
{
"t": "2024-10-31",
"o": 183.9,
"h": 200.2,
"l": 183.0,
"c": 191.8,
"v": 263571
},
{
"t": "2024-11-30",
"o": 186.15,
"h": 200.0,
"l": 184.5,
"c": 187.25,
"v": 276319
},
{
"t": "2024-12-31",
"o": 188.5,
"h": 199.1,
"l": 188.5,
"c": 195.75,
"v": 178783
},
{
"t": "2025-01-31",
"o": 195.65,
"h": 206.0,
"l": 193.25,
"c": 201.3,
"v": 213286
},
{
"t": "2025-02-28",
"o": 192.3,
"h": 198.65,
"l": 190.65,
"c": 192.5,
"v": 339042
},
{
"t": "2025-03-31",
"o": 188.8,
"h": 189.5,
"l": 172.2,
"c": 172.75,
"v": 417239
},
{
"t": "2025-04-30",
"o": 173.6,
"h": 177.35,
"l": 145.0,
"c": 168.6,
"v": 533263
},
{
"t": "2025-05-31",
"o": 172.0,
"h": 183.85,
"l": 169.35,
"c": 179.75,
"v": 291706
},
{
"t": "2025-06-30",
"o": 178.0,
"h": 188.9,
"l": 46.28,
"c": 48.36,
"v": 1096243
},
{
"t": "2025-07-31",
"o": 48.38,
"h": 51.6,
"l": 48.21,
"c": 51.55,
"v": 1679156
},
{
"t": "2025-08-31",
"o": 50.8,
"h": 53.4,
"l": 50.4,
"c": 52.5,
"v": 1551896
},
{
"t": "2025-09-30",
"o": 52.15,
"h": 58.95,
"l": 51.75,
"c": 57.8,
"v": 1432866
},
{
"t": "2025-10-31",
"o": 57.9,
"h": 64.8,
"l": 57.9,
"c": 64.75,
"v": 2334991
},
{
"t": "2025-11-30",
"o": 64.45,
"h": 64.85,
"l": 59.45,
"c": 62.35,
"v": 2511872
},
{
"t": "2025-12-31",
"o": 61.8,
"h": 65.85,
"l": 61.4,
"c": 65.6,
"v": 1770079
},
{
"t": "2026-01-31",
"o": 66.0,
"h": 74.5,
"l": 65.8,
"c": 72.6,
"v": 2354924
},
{
"t": "2026-02-28",
"o": 71.55,
"h": 81.8,
"l": 70.8,
"c": 81.15,
"v": 1610793
},
{
"t": "2026-03-31",
"o": 79.5,
"h": 80.8,
"l": 71.65,
"c": 72.35,
"v": 4036402
},
{
"t": "2026-04-30",
"o": 75.0,
"h": 94.25,
"l": 73.8,
"c": 90.5,
"v": 2348836
},
{
"t": "2026-05-31",
"o": 92.5,
"h": 105.4,
"l": 92.4,
"c": 105.4,
"v": 2129089
},
{
"t": "2026-06-30",
"o": 105.25,
"h": 112.3,
"l": 97.6,
"c": 107.8,
"v": 3681308
},
{
"t": "2026-07-31",
"o": 109.8,
"h": 109.95,
"l": 91.8,
"c": 102.85,
"v": 4127587
},
{
"t": "2026-08-31",
"o": 102.0,
"h": 107.5,
"l": 99.75,
"c": 106.25,
"v": 1724379
},
{
"t": "2026-09-30",
"o": 106.5,
"h": 113.75,
"l": 105.85,
"c": 112.05,
"v": 1520412
},
{
"t": "2026-10-31",
"o": 112.2,
"h": 112.9,
"l": 111.7,
"c": 112.9,
"v": 55443
}
]
},
"indicators": {
"ma": {
"ma5": 112.22,
"ma20": 109.46,
"ma60": 105.58,
"ma120": 101.84,
"ma240": 85.16
},
"ma_alignment": "多頭排列",
"above_ma": {
"ma5": true,
"ma20": true,
"ma60": true,
"ma120": true,
"ma240": true
},
"macd": {
"dif": 1.77,
"dea": 1.52,
"hist": 0.51,
"cross": null,
"divergence": "頂背離"
},
"rsi6": 73.1,
"rsi14": 65.8,
"rsi_divergence": null,
"kd": {
"k": 78.7,
"d": 74.2,
"cross": null
},
"psy12": 66.7,
"boll": {
"upper": 114.0,
"mid": 109.46,
"lower": 104.92,
"pctb": 87.9
},
"vol_ratio_20d": 0.76,
"range_52w": {
"high": 113.75,
"low": 59.05,
"from_high_pct": -0.75
},
"readings": [
{
"name": "MACD",
"label": "頂背離",
"tone": "bear"
},
{
"name": "RSI(6)",
"label": "73",
"tone": "neutral"
},
{
"name": "KD",
"label": "K 79",
"tone": "neutral"
},
{
"name": "PSY",
"label": "67",
"tone": "neutral"
},
{
"name": "布林",
"label": "通道內",
"tone": "neutral"
},
{
"name": "均線",
"label": "多頭排列",
"tone": "bull"
}
]
},
"chips": {
"days": 120,
"profit_ratio_pct": 99.48,
"avg_cost": 100.85,
"support": 106.57,
"resistance": 113.33,
"value_area": [
93.05,
108.26
],
"profile": [
{
"p": 80.4,
"v": 0.71
},
{
"p": 81.2,
"v": 0.71
},
{
"p": 82.1,
"v": 0.43
},
{
"p": 82.9,
"v": 0.43
},
{
"p": 83.8,
"v": 0.8
},
{
"p": 84.6,
"v": 1.31
},
{
"p": 85.4,
"v": 1.41
},
{
"p": 86.3,
"v": 0.6
},
{
"p": 87.1,
"v": 0.43
},
{
"p": 88.0,
"v": 0.43
},
{
"p": 88.8,
"v": 0.43
},
{
"p": 89.7,
"v": 0.45
},
{
"p": 90.5,
"v": 0.43
},
{
"p": 91.4,
"v": 0.43
},
{
"p": 92.2,
"v": 1.88
},
{
"p": 93.0,
"v": 2.83
},
{
"p": 93.9,
"v": 3.11
},
{
"p": 94.7,
"v": 2.67
},
{
"p": 95.6,
"v": 2.77
},
{
"p": 96.4,
"v": 2.06
},
{
"p": 97.3,
"v": 4.28
},
{
"p": 98.1,
"v": 4.08
},
{
"p": 99.0,
"v": 1.73
},
{
"p": 99.8,
"v": 4.57
},
{
"p": 100.7,
"v": 4.95
},
{
"p": 101.5,
"v": 4.4
},
{
"p": 102.3,
"v": 4.63
},
{
"p": 103.2,
"v": 6.59
},
{
"p": 104.0,
"v": 5.17
},
{
"p": 104.9,
"v": 5.63
},
{
"p": 105.7,
"v": 5.94
},
{
"p": 106.6,
"v": 6.7
},
{
"p": 107.4,
"v": 5.05
},
{
"p": 108.3,
"v": 2.94
},
{
"p": 109.1,
"v": 2.22
},
{
"p": 109.9,
"v": 2.05
},
{
"p": 110.8,
"v": 1.35
},
{
"p": 111.6,
"v": 1.48
},
{
"p": 112.5,
"v": 1.41
},
{
"p": 113.3,
"v": 0.52
}
],
"close": 112.9
},
"flows": {
"unit": "張",
"daily": [
{
"t": "09-02",
"foreign": -23177,
"trust": -2800,
"dealer": -12759,
"total": -38736
},
{
"t": "09-03",
"foreign": -7138,
"trust": -1000,
"dealer": -1867,
"total": -10005
},
{
"t": "09-04",
"foreign": 12906,
"trust": 0,
"dealer": 9364,
"total": 22270
},
{
"t": "09-07",
"foreign": 43970,
"trust": 2700,
"dealer": 10531,
"total": 57201
},
{
"t": "09-08",
"foreign": 20896,
"trust": 37,
"dealer": -8059,
"total": 12874
},
{
"t": "09-09",
"foreign": 6768,
"trust": 0,
"dealer": -4407,
"total": 2361
},
{
"t": "09-10",
"foreign": -6684,
"trust": 0,
"dealer": -11974,
"total": -18658
},
{
"t": "09-11",
"foreign": -42145,
"trust": 1668,
"dealer": -26510,
"total": -66987
},
{
"t": "09-14",
"foreign": -48348,
"trust": 2970,
"dealer": -2208,
"total": -47586
},
{
"t": "09-15",
"foreign": -38426,
"trust": 0,
"dealer": 5058,
"total": -33368
},
{
"t": "09-16",
"foreign": -16246,
"trust": 2800,
"dealer": -1663,
"total": -15109
},
{
"t": "09-17",
"foreign": 8037,
"trust": 1500,
"dealer": 6600,
"total": 16137
},
{
"t": "09-18",
"foreign": -16341,
"trust": 920,
"dealer": 26692,
"total": 11271
},
{
"t": "09-21",
"foreign": -15743,
"trust": 2704,
"dealer": 15960,
"total": 2921
},
{
"t": "09-22",
"foreign": 7840,
"trust": 487,
"dealer": 1145,
"total": 9472
},
{
"t": "09-23",
"foreign": -11051,
"trust": 2200,
"dealer": 6636,
"total": -2215
},
{
"t": "09-24",
"foreign": -31362,
"trust": 0,
"dealer": 10477,
"total": -20885
},
{
"t": "09-29",
"foreign": -68122,
"trust": 2250,
"dealer": -345,
"total": -66217
},
{
"t": "09-30",
"foreign": -5338,
"trust": 5000,
"dealer": -5377,
"total": -5715
},
{
"t": "10-01",
"foreign": -25199,
"trust": 130,
"dealer": 5623,
"total": -19446
}
],
"weekly": [
{
"t": "07-17",
"foreign": -322044,
"trust": 17778,
"dealer": -275668,
"total": -579934
},
{
"t": "07-24",
"foreign": -129339,
"trust": 11563,
"dealer": -143128,
"total": -260904
},
{
"t": "07-31",
"foreign": -234160,
"trust": 18005,
"dealer": -499160,
"total": -715315
},
{
"t": "08-07",
"foreign": 116526,
"trust": 29234,
"dealer": -139921,
"total": 5839
},
{
"t": "08-14",
"foreign": 102893,
"trust": -5085,
"dealer": 42357,
"total": 140165
},
{
"t": "08-21",
"foreign": -58487,
"trust": 4900,
"dealer": -23474,
"total": -77061
},
{
"t": "08-28",
"foreign": 25026,
"trust": 5360,
"dealer": 35288,
"total": 65674
},
{
"t": "09-04",
"foreign": 5598,
"trust": -2223,
"dealer": 25021,
"total": 28396
},
{
"t": "09-11",
"foreign": 22805,
"trust": 4405,
"dealer": -40419,
"total": -13209
},
{
"t": "09-18",
"foreign": -111324,
"trust": 8190,
"dealer": 34479,
"total": -68655
},
{
"t": "09-25",
"foreign": -50316,
"trust": 5391,
"dealer": 34218,
"total": -10707
},
{
"t": "10-02",
"foreign": -98659,
"trust": 7380,
"dealer": -99,
"total": -91378
}
],
"monthly": [
{
"t": "2026-05",
"foreign": -294384,
"trust": 31224,
"dealer": -161409,
"total": -424569
},
{
"t": "2026-06",
"foreign": -706842,
"trust": 71478,
"dealer": -491468,
"total": -1126832
},
{
"t": "2026-07",
"foreign": -804566,
"trust": 69774,
"dealer": -995208,
"total": -1730000
},
{
"t": "2026-08",
"foreign": 169910,
"trust": 35986,
"dealer": -94123,
"total": 111773
},
{
"t": "2026-09",
"foreign": -190649,
"trust": 21436,
"dealer": 55950,
"total": -113263
},
{
"t": "2026-10",
"foreign": -25199,
"trust": 130,
"dealer": 5623,
"total": -19446
}
],
"sum_60d": {
"foreign": -808876,
"trust": 116163,
"dealer": -996552,
"total": -1689265
}
},
"short": {
"date": "2026-10-01",
"unit": "張",
"margin_short": 629000,
"sbl_short": 228482,
"sbl_chg_20d_pct": 23.29,
"history": [
{
"t": "2026-07-07",
"sbl": 140770,
"margin": 1019000
},
{
"t": "2026-07-08",
"sbl": 142232,
"margin": 968000
},
{
"t": "2026-07-09",
"sbl": 142432,
"margin": 942000
},
{
"t": "2026-07-13",
"sbl": 142542,
"margin": 868000
},
{
"t": "2026-07-14",
"sbl": 149137,
"margin": 530000
},
{
"t": "2026-07-15",
"sbl": 148506,
"margin": 1000
},
{
"t": "2026-07-16",
"sbl": 152382,
"margin": 0
},
{
"t": "2026-07-17",
"sbl": 179321,
"margin": 0
},
{
"t": "2026-07-20",
"sbl": 197530,
"margin": 0
},
{
"t": "2026-07-21",
"sbl": 197850,
"margin": 48000
},
{
"t": "2026-07-22",
"sbl": 187900,
"margin": 278000
},
{
"t": "2026-07-23",
"sbl": 165745,
"margin": 107000
},
{
"t": "2026-07-24",
"sbl": 155657,
"margin": 196000
},
{
"t": "2026-07-27",
"sbl": 164941,
"margin": 294000
},
{
"t": "2026-07-28",
"sbl": 174915,
"margin": 164000
},
{
"t": "2026-07-29",
"sbl": 205195,
"margin": 258000
},
{
"t": "2026-07-30",
"sbl": 207191,
"margin": 585000
},
{
"t": "2026-07-31",
"sbl": 207526,
"margin": 840000
},
{
"t": "2026-08-03",
"sbl": 208501,
"margin": 909000
},
{
"t": "2026-08-04",
"sbl": 204864,
"margin": 931000
},
{
"t": "2026-08-05",
"sbl": 206020,
"margin": 476000
},
{
"t": "2026-08-06",
"sbl": 206403,
"margin": 573000
},
{
"t": "2026-08-07",
"sbl": 206404,
"margin": 434000
},
{
"t": "2026-08-10",
"sbl": 206318,
"margin": 545000
},
{
"t": "2026-08-11",
"sbl": 205538,
"margin": 561000
},
{
"t": "2026-08-12",
"sbl": 206130,
"margin": 486000
},
{
"t": "2026-08-13",
"sbl": 206185,
"margin": 529000
},
{
"t": "2026-08-14",
"sbl": 204695,
"margin": 569000
},
{
"t": "2026-08-17",
"sbl": 203739,
"margin": 583000
},
{
"t": "2026-08-18",
"sbl": 204231,
"margin": 585000
},
{
"t": "2026-08-19",
"sbl": 202963,
"margin": 525000
},
{
"t": "2026-08-20",
"sbl": 193140,
"margin": 475000
},
{
"t": "2026-08-21",
"sbl": 191215,
"margin": 549000
},
{
"t": "2026-08-24",
"sbl": 186975,
"margin": 576000
},
{
"t": "2026-08-25",
"sbl": 187072,
"margin": 447000
},
{
"t": "2026-08-26",
"sbl": 187072,
"margin": 502000
},
{
"t": "2026-08-27",
"sbl": 185062,
"margin": 521000
},
{
"t": "2026-08-28",
"sbl": 185008,
"margin": 541000
},
{
"t": "2026-08-31",
"sbl": 185237,
"margin": 528000
},
{
"t": "2026-09-01",
"sbl": 185316,
"margin": 655000
},
{
"t": "2026-09-02",
"sbl": 185381,
"margin": 590000
},
{
"t": "2026-09-03",
"sbl": 185451,
"margin": 594000
},
{
"t": "2026-09-04",
"sbl": 185451,
"margin": 585000
},
{
"t": "2026-09-07",
"sbl": 185426,
"margin": 637000
},
{
"t": "2026-09-08",
"sbl": 185492,
"margin": 670000
},
{
"t": "2026-09-09",
"sbl": 181064,
"margin": 691000
},
{
"t": "2026-09-10",
"sbl": 181107,
"margin": 634000
},
{
"t": "2026-09-11",
"sbl": 181347,
"margin": 557000
},
{
"t": "2026-09-14",
"sbl": 185287,
"margin": 542000
},
{
"t": "2026-09-15",
"sbl": 185207,
"margin": 529000
},
{
"t": "2026-09-16",
"sbl": 199813,
"margin": 478000
},
{
"t": "2026-09-17",
"sbl": 199414,
"margin": 539000
},
{
"t": "2026-09-18",
"sbl": 199545,
"margin": 591000
},
{
"t": "2026-09-21",
"sbl": 199339,
"margin": 683000
},
{
"t": "2026-09-22",
"sbl": 199936,
"margin": 674000
},
{
"t": "2026-09-23",
"sbl": 200156,
"margin": 691000
},
{
"t": "2026-09-24",
"sbl": 216697,
"margin": 683000
},
{
"t": "2026-09-29",
"sbl": 227350,
"margin": 649000
},
{
"t": "2026-09-30",
"sbl": 227366,
"margin": 653000
},
{
"t": "2026-10-01",
"sbl": 228482,
"margin": 629000
}
]
},
"valuation": {},
"adr": {},
"profile": {},
"quote": {
"date": "2026-10-01",
"open": 112.2,
"high": 112.9,
"low": 111.7,
"close": 112.9,
"prev_close": 112.05,
"change": 0.85,
"change_pct": 0.76,
"volume_lots": 55443,
"turnover_100m": 62.24,
"avg_price": 112.25,
"amplitude_pct": 1.07,
"limit_up": 123.25,
"limit_down": 100.85,
"high_52w": 113.75,
"low_52w": 59.05,
"vol_avg_60d_lots": 118667,
"vol_vs_60d_pct": 46.7,
"inner_volume": 21567,
"outer_volume": 29580,
"fugle_volume": 51487,
"transactions": 8491,
"book_bids": [
{
"price": 112.85,
"size": 82
},
{
"price": 112.8,
"size": 818
},
{
"price": 112.75,
"size": 1257
},
{
"price": 112.7,
"size": 4127
},
{
"price": 112.65,
"size": 1685
}
],
"book_asks": [
{
"price": 112.9,
"size": 153
},
{
"price": 112.95,
"size": 454
},
{
"price": 113,
"size": 1613
},
{
"price": 113.05,
"size": 369
},
{
"price": 113.1,
"size": 510
}
],
"price_volumes": [
{
"price": 112.9,
"volume": 3223,
"at_bid": 2,
"at_ask": 3221
},
{
"price": 112.85,
"volume": 1912,
"at_bid": 1445,
"at_ask": 467
},
{
"price": 112.8,
"volume": 669,
"at_bid": 343,
"at_ask": 326
},
{
"price": 112.75,
"volume": 477,
"at_bid": 28,
"at_ask": 449
},
{
"price": 112.7,
"volume": 968,
"at_bid": 24,
"at_ask": 944
},
{
"price": 112.65,
"volume": 796,
"at_bid": 207,
"at_ask": 589
},
{
"price": 112.6,
"volume": 388,
"at_bid": 46,
"at_ask": 342
},
{
"price": 112.55,
"volume": 375,
"at_bid": 49,
"at_ask": 326
},
{
"price": 112.5,
"volume": 2682,
"at_bid": 270,
"at_ask": 2412
},
{
"price": 112.45,
"volume": 1189,
"at_bid": 71,
"at_ask": 1118
},
{
"price": 112.4,
"volume": 1701,
"at_bid": 549,
"at_ask": 1152
},
{
"price": 112.35,
"volume": 956,
"at_bid": 378,
"at_ask": 578
},
{
"price": 112.3,
"volume": 3027,
"at_bid": 514,
"at_ask": 2513
},
{
"price": 112.25,
"volume": 6084,
"at_bid": 2584,
"at_ask": 3500
},
{
"price": 112.2,
"volume": 4421,
"at_bid": 1957,
"at_ask": 2124
},
{
"price": 112.15,
"volume": 2434,
"at_bid": 831,
"at_ask": 1603
},
{
"price": 112.1,
"volume": 2934,
"at_bid": 1686,
"at_ask": 1248
},
{
"price": 112.05,
"volume": 2915,
"at_bid": 1437,
"at_ask": 1478
},
{
"price": 112,
"volume": 4463,
"at_bid": 2542,
"at_ask": 1921
},
{
"price": 111.95,
"volume": 3221,
"at_bid": 1821,
"at_ask": 1400
},
{
"price": 111.9,
"volume": 2780,
"at_bid": 2041,
"at_ask": 739
},
{
"price": 111.85,
"volume": 1588,
"at_bid": 1057,
"at_ask": 531
},
{
"price": 111.8,
"volume": 1918,
"at_bid": 1430,
"at_ask": 488
},
{
"price": 111.75,
"volume": 354,
"at_bid": 243,
"at_ask": 111
},
{
"price": 111.7,
"volume": 12,
"at_bid": 12,
"at_ask": 0
}
],
"outer_ratio_pct": 57.8,
"orderflow": {
"pattern": "aligned",
"title": "價格與內外盤同向（上漲、外盤比 57.8%）",
"tone": "bull",
"points": [
"主動成交的方向與收盤漲跌一致，盤勢沒有明顯背離。",
"籌碼面：外資 -25,199 張、三大法人合計 -19,446 張。"
],
"breakdown": {
"gap_pct": 0.13,
"continuous_pct": 0.53,
"auction_pct": 0.09
},
"checks": [
{
"name": "VWAP 均價",
"reading": "收盤 112.9 vs 均價 112.2（+0.58%）",
"signal": 1,
"why": "站上均價且外盤比 >55%，有效的多方推升"
},
{
"name": "五檔委買委賣",
"reading": "委買 7,969 / 委賣 3,099 張（2.57 倍，收盤快照）",
"signal": 1,
"why": "收盤時委買明顯多於委賣，下方承接力強"
},
{
"name": "分價量表",
"reading": "成交最密集價位 112.2（6,084 張；內 2,584／外 3,500）",
"signal": 0,
"why": "密集區之下以外盤為主，未見賣壓測試支撐"
},
{
"name": "平均每筆張數",
"reading": "6.1 張／筆（8,491 筆）",
"signal": 0,
"why": "免費資料只有全日總筆數，無法分辨大單是買是賣，僅供參考"
},
{
"name": "OBV 價量",
"reading": "20 日股價 +4.1%，OBV 上升",
"signal": 1,
"why": "價格與 OBV 同向，量能確認趨勢"
},
{
"name": "CDP／關卡",
"reading": "收盤位於 NH 之上（CDP 112.3、NH 112.5、NL 111.5）；突破開盤 30 分高點",
"signal": 1,
"why": "關卡之上且未跌破開盤區間，突破較可信"
},
{
"name": "盤後三大法人",
"reading": "外資 -25,199、投信 +130、自營 +5,623（合計 -19,446 張）",
"signal": -1,
"why": "法人賣超：盤中拉抬可能是掩護出貨"
},
{
"name": "大單明細／券商分點",
"reading": "—",
"signal": null,
"why": "需逐筆或分點資料（FinMind Sponsor），免費來源無法提供"
}
],
"verdict": "交叉驗證 4 項支持多方、1 項支持空方：偏向「主力吸籌／低接」",
"verdict_tone": "bull",
"caveat": "內外盤只反映誰主動成交；五檔只有收盤快照、看不到盤中撤單；大單明細與券商分點需付費資料。以上為推論，建議搭配後續幾日確認。"
}
},
"compare": {
"institutional": {
"date": "2026-10-01",
"unit": "張",
"rows": [
{
"key": "foreign",
"label": "外資",
"today": -25199,
"yesterday": -5338,
"dod": -19861,
"mtd": -25199,
"prev_mtd": 39055,
"mom": -64254,
"prev_ytd_same": -17028,
"yoy": -8171
},
{
"key": "trust",
"label": "投信",
"today": 130,
"yesterday": 5000,
"dod": -4870,
"mtd": 130,
"prev_mtd": 0,
"mom": 130,
"prev_ytd_same": 1000,
"yoy": -870
},
{
"key": "dealer",
"label": "自營商",
"today": 5623,
"yesterday": -5377,
"dod": 11000,
"mtd": 5623,
"prev_mtd": 38656,
"mom": -33033,
"prev_ytd_same": 1942,
"yoy": 3681
},
{
"key": "total",
"label": "三大法人合計",
"today": -19446,
"yesterday": -5715,
"dod": -13731,
"mtd": -19446,
"prev_mtd": 77711,
"mom": -97157,
"prev_ytd_same": -14086,
"yoy": -5360
}
],
"mtd_range": "10/01–10/01",
"prev_range": "09/01–09/01",
"py_range": "2025/10/01–10/01",
"note": "MoM＝本月至今 vs 上月同期；YoY＝本月至今 vs 去年同月同期"
},
"margin": {
"date": "2026-10-01",
"rows": [
{
"label": "融資餘額",
"unit": "張",
"value": 48098.0,
"dod": {
"value": 48098.0,
"prev": 47977.0,
"diff": 121.0,
"pct": 0.25
},
"mom": {
"value": 48098.0,
"prev": 17946.0,
"diff": 30152.0,
"pct": 168.02
},
"yoy": {
"value": 48098.0,
"prev": 6301.0,
"diff": 41797.0,
"pct": 663.34
}
},
{
"label": "融券餘額",
"unit": "張",
"value": 629.0,
"dod": {
"value": 629.0,
"prev": 653.0,
"diff": -24.0,
"pct": -3.68
},
"mom": {
"value": 629.0,
"prev": 655.0,
"diff": -26.0,
"pct": -3.97
},
"yoy": {
"value": 629.0,
"prev": 1497.0,
"diff": -868.0,
"pct": -57.98
}
},
{
"label": "券資比(%)",
"unit": "%",
"value": 1.31,
"dod": {
"value": 1.31,
"prev": 1.36,
"diff": -0.05,
"pct": -3.68
},
"mom": {
"value": 1.31,
"prev": 3.65,
"diff": -2.34,
"pct": -64.11
},
"yoy": {
"value": 1.31,
"prev": 23.76,
"diff": -22.45,
"pct": -94.49
}
}
],
"note": "較昨日／約 1 個月前（20 交易日）／約 1 年前（240 交易日）"
},
"pulse": {
"label": "法人賣超、散戶觀望",
"stance": "偏空",
"tone": "bear",
"state": "法人賣出，融資持平",
"key": "外資賣超擴大至 -25,199 張，帶動三大法人合計淨賣超 -19,446 張（較昨日 -13,731 張）；融資增加 121 張（+0.2%）。籌碼變化主要由法人調節造成，散戶沒有明顯跟進。（融資變化僅 +0.2%，視為持平）",
"watch": "券資比 1.31%，軋空動能有限。後續觀察重點：觀察法人動向是否延續。",
"bullets": [
"籌碼狀態：法人賣出，融資持平",
"關鍵解讀：外資賣超擴大至 -25,199 張，帶動三大法人合計淨賣超 -19,446 張（較昨日 -13,731 張）；融資增加 121 張（+0.2%）。籌碼變化主要由法人調節造成，散戶沒有明顯跟進。（融資變化僅 +0.2%，視為持平）",
"後續觀察：券資比 1.31%，軋空動能有限。後續觀察重點：觀察法人動向是否延續。"
],
"headline": "今日籌碼快評：【法人賣超、散戶觀望】"
}
},
"cnyes_news": [],
"news": [
{
"date": "2026-10-01 16:15",
"title": "外資回頭狂買1376億！0050第三季吸金1430億 規模衝破2.4兆 - 壹蘋新聞網",
"source": "壹蘋新聞網",
"link": "https://news.nextapple.com/finance/20261002/36384686AFCA75B283287A27460A9B2F"
},
{
"date": "2026-10-01 09:56",
"title": "外資、散戶第三季擁抱權值股！0050同步吸金1,430億 最新規模破新台幣2.5兆 | Newtalk - LINE TODAY",
"source": "LINE TODAY",
"link": "https://today.line.me/tw/v3/article/eLpnaGO"
},
{
"date": "2026-10-01 06:47",
"title": "外資、散戶第三季擁抱權值股！0050同步吸金1,430億 規模衝破2.4兆 | Newtalk - LINE TODAY",
"source": "LINE TODAY",
"link": "https://today.line.me/tw/v3/article/eLpnaGO"
},
{
"date": "2026-10-01 06:00",
"title": "0050 元大台灣50 - 繼續抱著- 股市爆料同學會 - CMoney",
"source": "CMoney",
"link": "https://www.cmoney.tw/forum/article/185051795"
},
{
"date": "2026-10-01 01:13",
"title": "年輕人該買高股息還是市值型？26歲月投8000元…0050、00878選到卡關 - UDN",
"source": "UDN",
"link": "https://udn.com/news/story/123006/9786872"
},
{
"date": "2026-10-01 01:13",
"title": "年輕人該買高股息還是市值型？26歲月投8000元…0050、00878選到卡關 - udn",
"source": "udn",
"link": "https://udn.com/news/story/123006/9786872"
},
{
"date": "2026-10-01 00:38",
"title": "300萬加盟超商還是買0050？網友幾乎一面倒 前加盟主曝「水很深」 - UDN",
"source": "UDN",
"link": "https://udn.com/news/story/123006/9786867"
},
{
"date": "2026-10-01 00:38",
"title": "300萬加盟超商還是買0050？網友幾乎一面倒 前加盟主曝「水很深」 - udn",
"source": "udn",
"link": "https://udn.com/news/story/123006/9786867"
}
],
"intraday": {
"date": "2026-10-01",
"source": "Yahoo Finance 5 分 K（13:25–13:30 集合競價以日線收盤補算）",
"close": 112.9,
"vwap": 112.25,
"poc": 112.24,
"prev_poc": 112.59,
"open30": {
"gap_pct": 0.13,
"chg_pct": 0.04,
"vwap": 112.22,
"close": 112.25,
"high": 112.44999694824219,
"low": 112.0,
"volume_share_pct": 18.7,
"day_close_vs_vwap_pct": 0.61,
"tone": "bull",
"label": "開盤買方主導並守住",
"reads": [
"平盤附近開出 +0.13%",
"前 30 分鐘 +0.04%",
"量占盤中 19%（近 10 日平均 20%）",
"收盤守住開盤 VWAP 112.2（+0.61%）",
"開盤價低於前一日成本集中區 113"
]
},
"tail30": {
"chg_pct": 0.18,
"continuous_chg_pct": 0.09,
"volume_share_pct": 10.4,
"auction": {
"price_chg_pct": 0.09
},
"tone": "neutral",
"label": "尾盤平穩",
"reads": [
"13:00–13:25 +0.09%",
"收盤集合競價 +0.09%",
"13:00 後量占盤中 10%（近 10 日平均 12%）",
"收在日內高點附近（僅回吐 0%），買盤撐到最後"
]
},
"fib": {
"mode": "pullback",
"label": "拉高後回落",
"high": 112.9,
"low": 111.7,
"ratio_pct": 0.0,
"level": "未達 23.6%",
"levels": {
"23.6": 112.62,
"38.2": 112.44,
"50.0": 112.3,
"61.8": 112.16,
"78.6": 111.96
}
},
"avwap": [
{
"anchor": "60 日低點",
"since": "2026-07-29",
"vwap": 105.07,
"close_vs_pct": 7.45
},
{
"anchor": "60 日高點",
"since": "2026-09-22",
"vwap": 112.24,
"close_vs_pct": 0.59
},
{
"anchor": "60 日起點",
"since": "2026-07-08",
"vwap": 103.03,
"close_vs_pct": 9.58
}
],
"avwap_above": 3,
"bars": [
{
"t": 1790845200,
"o": 112.2,
"h": 112.45,
"l": 112.1,
"c": 112.1,
"v": 0
},
{
"t": 1790845500,
"o": 112.1,
"h": 112.3,
"l": 112.0,
"c": 112.25,
"v": 1646
},
{
"t": 1790845800,
"o": 112.25,
"h": 112.35,
"l": 112.1,
"c": 112.25,
"v": 3798
},
{
"t": 1790846100,
"o": 112.25,
"h": 112.25,
"l": 112.05,
"c": 112.2,
"v": 1308
},
{
"t": 1790846400,
"o": 112.2,
"h": 112.25,
"l": 112.15,
"c": 112.25,
"v": 1363
},
{
"t": 1790846700,
"o": 112.25,
"h": 112.3,
"l": 112.2,
"c": 112.25,
"v": 1510
},
{
"t": 1790847000,
"o": 112.25,
"h": 112.25,
"l": 112.1,
"c": 112.2,
"v": 1418
},
{
"t": 1790847300,
"o": 112.15,
"h": 112.2,
"l": 112.05,
"c": 112.1,
"v": 1082
},
{
"t": 1790847600,
"o": 112.15,
"h": 112.15,
"l": 111.95,
"c": 112.05,
"v": 3225
},
{
"t": 1790847900,
"o": 112.05,
"h": 112.15,
"l": 111.95,
"c": 112.0,
"v": 1526
},
{
"t": 1790848200,
"o": 112.0,
"h": 112.1,
"l": 111.9,
"c": 112.0,
"v": 1702
},
{
"t": 1790848500,
"o": 112.0,
"h": 112.05,
"l": 111.9,
"c": 111.95,
"v": 560
},
{
"t": 1790848800,
"o": 111.95,
"h": 112.05,
"l": 111.85,
"c": 112.0,
"v": 1418
},
{
"t": 1790849100,
"o": 112.0,
"h": 112.05,
"l": 111.85,
"c": 111.95,
"v": 1726
},
{
"t": 1790849400,
"o": 111.95,
"h": 112.0,
"l": 111.8,
"c": 111.8,
"v": 1542
},
{
"t": 1790849700,
"o": 111.85,
"h": 111.95,
"l": 111.75,
"c": 111.9,
"v": 1711
},
{
"t": 1790850000,
"o": 111.9,
"h": 112.0,
"l": 111.7,
"c": 112.0,
"v": 1111
},
{
"t": 1790850300,
"o": 112.0,
"h": 112.0,
"l": 111.85,
"c": 112.0,
"v": 678
},
{
"t": 1790850600,
"o": 112.0,
"h": 112.0,
"l": 111.9,
"c": 111.95,
"v": 628
},
{
"t": 1790850900,
"o": 111.95,
"h": 112.1,
"l": 111.95,
"c": 112.1,
"v": 770
},
{
"t": 1790851200,
"o": 112.1,
"h": 112.15,
"l": 112.1,
"c": 112.15,
"v": 404
},
{
"t": 1790851500,
"o": 112.15,
"h": 112.15,
"l": 112.0,
"c": 112.05,
"v": 530
},
{
"t": 1790851800,
"o": 112.05,
"h": 112.1,
"l": 111.95,
"c": 112.1,
"v": 434
},
{
"t": 1790852100,
"o": 112.1,
"h": 112.1,
"l": 112.0,
"c": 112.05,
"v": 358
},
{
"t": 1790852400,
"o": 112.05,
"h": 112.25,
"l": 112.0,
"c": 112.25,
"v": 739
},
{
"t": 1790852700,
"o": 112.25,
"h": 112.3,
"l": 112.2,
"c": 112.25,
"v": 468
},
{
"t": 1790853000,
"o": 112.25,
"h": 112.3,
"l": 112.2,
"c": 112.25,
"v": 301
},
{
"t": 1790853300,
"o": 112.3,
"h": 112.3,
"l": 112.25,
"c": 112.3,
"v": 249
},
{
"t": 1790853600,
"o": 112.3,
"h": 112.3,
"l": 112.2,
"c": 112.3,
"v": 703
},
{
"t": 1790853900,
"o": 112.3,
"h": 112.3,
"l": 112.25,
"c": 112.3,
"v": 852
},
{
"t": 1790854200,
"o": 112.25,
"h": 112.3,
"l": 112.25,
"c": 112.3,
"v": 242
},
{
"t": 1790854500,
"o": 112.3,
"h": 112.3,
"l": 112.25,
"c": 112.3,
"v": 285
},
{
"t": 1790854800,
"o": 112.3,
"h": 112.3,
"l": 112.2,
"c": 112.25,
"v": 886
},
{
"t": 1790855100,
"o": 112.25,
"h": 112.25,
"l": 112.2,
"c": 112.25,
"v": 385
},
{
"t": 1790855400,
"o": 112.25,
"h": 112.3,
"l": 112.2,
"c": 112.3,
"v": 402
},
{
"t": 1790855700,
"o": 112.3,
"h": 112.4,
"l": 112.25,
"c": 112.4,
"v": 760
},
{
"t": 1790856000,
"o": 112.4,
"h": 112.45,
"l": 112.35,
"c": 112.4,
"v": 761
},
{
"t": 1790856300,
"o": 112.45,
"h": 112.45,
"l": 112.4,
"c": 112.45,
"v": 283
},
{
"t": 1790856600,
"o": 112.45,
"h": 112.45,
"l": 112.35,
"c": 112.45,
"v": 503
},
{
"t": 1790856900,
"o": 112.45,
"h": 112.45,
"l": 112.25,
"c": 112.3,
"v": 836
},
{
"t": 1790857200,
"o": 112.3,
"h": 112.4,
"l": 112.25,
"c": 112.4,
"v": 473
},
{
"t": 1790857500,
"o": 112.4,
"h": 112.45,
"l": 112.4,
"c": 112.45,
"v": 673
},
{
"t": 1790857800,
"o": 112.45,
"h": 112.5,
"l": 112.4,
"c": 112.5,
"v": 1793
},
{
"t": 1790858100,
"o": 112.45,
"h": 112.55,
"l": 112.45,
"c": 112.55,
"v": 1341
},
{
"t": 1790858400,
"o": 112.5,
"h": 112.6,
"l": 112.5,
"c": 112.6,
"v": 352
},
{
"t": 1790858700,
"o": 112.55,
"h": 112.65,
"l": 112.55,
"c": 112.65,
"v": 849
},
{
"t": 1790859000,
"o": 112.6,
"h": 112.7,
"l": 112.6,
"c": 112.65,
"v": 456
},
{
"t": 1790859300,
"o": 112.7,
"h": 112.75,
"l": 112.65,
"c": 112.75,
"v": 1020
},
{
"t": 1790859600,
"o": 112.7,
"h": 112.9,
"l": 112.7,
"c": 112.85,
"v": 1499
},
{
"t": 1790859900,
"o": 112.9,
"h": 112.9,
"l": 112.85,
"c": 112.85,
"v": 1237
},
{
"t": 1790860200,
"o": 112.9,
"h": 112.9,
"l": 112.8,
"c": 112.85,
"v": 853
},
{
"t": 1790860500,
"o": 112.9,
"h": 112.9,
"l": 112.85,
"c": 112.9,
"v": 748
},
{
"t": 1790860800,
"o": 112.9,
"h": 112.9,
"l": 112.8,
"c": 112.8,
"v": 987
}
],
"history": [
{
"date": "2026-10-01",
"gap": 0.13,
"open30": 0.04,
"tail30": 0.18,
"auction": 0.09,
"close_vs_open_vwap": 0.61
},
{
"date": "2026-09-30",
"gap": 1.08,
"open30": 0.27,
"tail30": -0.36,
"auction": -0.18,
"close_vs_open_vwap": -0.47
},
{
"date": "2026-09-29",
"gap": -0.53,
"open30": 0.09,
"tail30": 0.13,
"auction": -0.04,
"close_vs_open_vwap": -0.56
},
{
"date": "2026-09-24",
"gap": -0.4,
"open30": 0.04,
"tail30": 0.31,
"auction": 0.04,
"close_vs_open_vwap": 0.39
},
{
"date": "2026-09-23",
"gap": 0.85,
"open30": 0.18,
"tail30": -0.04,
"auction": 0.0,
"close_vs_open_vwap": -0.48
},
{
"date": "2026-09-22",
"gap": 1.8,
"open30": -0.22,
"tail30": -0.27,
"auction": -0.04,
"close_vs_open_vwap": -1.21
},
{
"date": "2026-09-21",
"gap": 0.05,
"open30": 0.96,
"tail30": -0.04,
"auction": 0.04,
"close_vs_open_vwap": 0.48
},
{
"date": "2026-09-18",
"gap": 1.43,
"open30": -0.55,
"tail30": 0.09,
"auction": 0.0,
"close_vs_open_vwap": 0.63
},
{
"date": "2026-09-17",
"gap": 0.94,
"open30": 0.97,
"tail30": -0.32,
"auction": -0.05,
"close_vs_open_vwap": -0.67
},
{
"date": "2026-09-16",
"gap": -0.09,
"open30": 0.47,
"tail30": 0.38,
"auction": 0.14,
"close_vs_open_vwap": 0.47
},
{
"date": "2026-09-15",
"gap": -0.14,
"open30": 0.0,
"tail30": 0.0,
"auction": 0.05,
"close_vs_open_vwap": -0.38
}
]
},
"analysis": {
"overall": "中性",
"score": 0,
"summary": "6 個面向中，3 個偏多（趨勢、盤中、內外盤）、3 個偏空（動能、籌碼、放空），整體中性。中長期趨勢仍向上，但短線指標過熱，較容易出現震盪或回檔。",
"sections": [
{
"area": "趨勢",
"tone": "bull",
"text": "均線多頭排列，股價站上季線（60MA）；距 52 週高點 -0.8%"
},
{
"area": "動能",
"tone": "bear",
"text": "MACD 過熱，且出現頂背離，短線追高風險升高"
},
{
"area": "籌碼",
"tone": "bear",
"text": "外資 60 日 -808,876 張、近 5 日 -141,072 張；融資 20 日 +168.0%（外資賣、散戶融資接手，籌碼轉弱）；估算獲利盤 99%（多數持有者獲利，有調節賣壓）"
},
{
"area": "放空",
"tone": "bear",
"text": "借券賣出餘額 228,482 張，20 日 +23.3%，空方加碼"
},
{
"area": "盤中",
"tone": "bull",
"text": "開盤：開盤買方主導並守住；尾盤：尾盤平穩（2026-10-01）"
},
{
"area": "內外盤",
"tone": "bull",
"text": "外盤 29,580 張、內盤 21,567 張，外盤比 57.8%，買方主動追價"
}
],
"watch": [
"支撐 107（成本密集區）",
"壓力 113",
"月線 109"
],
"disclaimer": "規則式自動判讀，僅供研究參考，不構成投資建議。"
}
}
},
"errors": []
}