{"data":{"chart":[{"meta":{"currency":"TWD","symbol":"^TWII","name":"加權指數","exchangeName":null,"exchange":"TAI","quoteType":"INDEX","instrumentType":null,"firstTradeDate":null,"regularMarketTime":1778650200,"gmtoffset":28800,"timezone":"CST","exchangeTimezoneName":"Asia/Taipei","regularMarketPrice":"41374.50","chartPreviousClose":"41898.32","previousClose":"41898.32","limitUpPrice":"-","limitDownPrice":"-","scale":3,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"Asia/Taipei","start":1778634000,"end":1778634000,"gmtoffset":28800},"regular":{"timezone":"Asia/Taipei","start":1778634000,"end":1778650200,"gmtoffset":28800},"post":{"timezone":"Asia/Taipei","start":1778650200,"end":1778650200,"gmtoffset":28800}},"tradingPeriods":[[{"timezone":"Asia/Taipei","start":1778634000,"end":1778650200,"gmtoffset":28800}]],"preTradingPeriods":null,"postTradingPeriods":null,"dataGranularity":"1m","range":"1d","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","max"]},"timestamp":[1778634060,1778634120,1778634180,1778634240,1778634300,1778634360,1778634420,1778634480,1778634540,1778634600,1778634660,1778634720,1778634780,1778634840,1778634900,1778634960,1778635020,1778635080,1778635140,1778635200,1778635260,1778635320,1778635380,1778635440,1778635500,1778635560,1778635620,1778635680,1778635740,1778635800,1778635860,1778635920,1778635980,1778636040,1778636100,1778636160,1778636220,1778636280,1778636340,1778636400,1778636460,1778636520,1778636580,1778636640,1778636700,1778636760,1778636820,1778636880,1778636940,1778637000,1778637060,1778637120,1778637180,1778637240,1778637300,1778637360,1778637420,1778637480,1778637540,1778637600,1778637660,1778637720,1778637780,1778637840,1778637900,1778637960,1778638020,1778638080,1778638140,1778638200,1778638260,1778638320,1778638380,1778638440,1778638500,1778638560,1778638620,1778638680,1778638740,1778638800,1778638860,1778638920,1778638980,1778639040,1778639100,1778639160,1778639220,1778639280,1778639340,1778639400,1778639460,1778639520,1778639580,1778639640,1778639700,1778639760,1778639820,1778639880,1778639940,1778640000,1778640060,1778640120,1778640180,1778640240,1778640300,1778640360,1778640420,1778640480,1778640540,1778640600,1778640660,1778640720,1778640780,1778640840,1778640900,1778640960,1778641020,1778641080,1778641140,1778641200,1778641260,1778641320,1778641380,1778641440,1778641500,1778641560,1778641620,1778641680,1778641740,1778641800,1778641860,1778641920,1778641980,1778642040,1778642100,1778642160,1778642220,1778642280,1778642340,1778642400,1778642460,1778642520,1778642580,1778642640,1778642700,1778642760,1778642820,1778642880,1778642940,1778643000,1778643060,1778643120,1778643180,1778643240,1778643300,1778643360,1778643420,1778643480,1778643540,1778643600,1778643660,1778643720,1778643780,1778643840,1778643900,1778643960,1778644020,1778644080,1778644140,1778644200,1778644260,1778644320,1778644380,1778644440,1778644500,1778644560,1778644620,1778644680,1778644740,1778644800,1778644860,1778644920,1778644980,1778645040,1778645100,1778645160,1778645220,1778645280,1778645340,1778645400,1778645460,1778645520,1778645580,1778645640,1778645700,1778645760,1778645820,1778645880,1778645940,1778646000,1778646060,1778646120,1778646180,1778646240,1778646300,1778646360,1778646420,1778646480,1778646540,1778646600,1778646660,1778646720,1778646780,1778646840,1778646900,1778646960,1778647020,1778647080,1778647140,1778647200,1778647260,1778647320,1778647380,1778647440,1778647500,1778647560,1778647620,1778647680,1778647740,1778647800,1778647860,1778647920,1778647980,1778648040,1778648100,1778648160,1778648220,1778648280,1778648340,1778648400,1778648460,1778648520,1778648580,1778648640,1778648700,1778648760,1778648820,1778648880,1778648940,1778649000,1778649060,1778649120,1778649180,1778649240,1778649300,1778649360,1778649420,1778649480,1778649540,1778649600,1778649660,1778649720,1778649780,1778649840,1778649900,1778649960,1778650020,1778650080,1778650140,1778650200],"indicators":{"quote":[{"high":[41795.92,41336.53,41307.05,41315.54,41376.96,41374.51,41270.42,41239.11,41274.63,41328.1,41365.39,41398.22,41395.51,41383.76,41383.16,41331.96,41312.07,41243.73,41260.73,41335.73,41293.7,41226.34,41215.99,41206.06,41199.23,41168.08,41168.11,41150.97,41174.24,41253.65,41310.07,41364.9,41353.48,41357.28,41341.97,41361.15,41360.75,41368.72,41384.83,41378.13,41356.22,41345.03,41352.28,41354.17,41351.03,41331.01,41328.92,41332.48,41335.17,41387.68,41459.05,41464.08,41470.23,41474.65,41472.94,41417.26,41411.19,41408.53,41392.42,41404.47,41411.62,41412.6,41433.25,41435.4,41400.16,41354.69,41342.47,41339.9,41324.06,41304.34,41287.56,41269.88,41282.97,41285.22,41286.52,41284.04,41248.89,41231.95,41237.55,41220.35,41223.22,41199.51,41193.19,41194.81,41196.36,41218.08,41224.1,41231.0,41248.98,41248.32,41252.68,41250.13,41261.48,41266.1,41251.89,41241.36,41222.54,41226.65,41216.18,41220.46,41220.61,41151.45,41145.6,41146.34,41148.25,41095.27,41061.36,41075.19,41088.36,41082.58,41083.01,41094.85,41088.28,41083.25,41087.3,41127.01,41145.88,41151.9,41154.96,41150.52,41135.55,41135.33,41131.96,41134.51,41127.17,41115.43,41114.46,41108.19,41109.84,41102.02,41116.57,41123.93,41125.51,41125.72,41093.02,41146.63,41158.06,41177.74,41183.23,41191.38,41212.2,41210.33,41212.35,41216.37,41211.33,41218.05,41234.99,41243.42,41238.98,41243.23,41245.2,41274.66,41280.26,41278.68,41285.1,41308.08,41313.13,41311.26,41358.19,41360.46,41366.39,41367.74,41381.67,41384.04,41389.08,41401.88,41407.73,41408.21,41410.46,41406.53,41395.99,41389.58,41387.33,41380.86,41344.47,41330.66,41325.11,41323.42,41314.01,41310.67,41312.98,41313.83,41313.77,41314.17,41327.77,41327.05,41319.49,41322.14,41325.41,41319.42,41313.93,41316.84,41316.27,41312.67,41305.87,41304.04,41301.85,41300.9,41301.18,41251.19,41284.57,41282.26,41279.92,41282.92,41282.45,41280.15,41278.89,41277.69,41281.17,41277.87,41291.83,41305.32,41310.2,41308.64,41302.77,41297.79,41280.01,41276.44,41278.71,41271.21,41274.51,41273.96,41277.1,41273.57,41261.15,41269.53,41264.68,41264.96,41265.27,41262.5,41273.98,41272.99,41273.51,41271.54,41275.08,41289.09,41285.48,41330.03,41333.72,41338.88,41340.98,41331.96,41380.7,41399.78,41410.29,41472.24,41481.8,41522.53,41525.1,41523.31,41522.08,41527.83,41531.83,41534.37,41577.63,41588.56,41584.18,41592.19,41596.52,41596.2,41589.49,41555.46,41566.99,41569.94,41566.43,41572.14,41572.14,41572.14,41572.14,41572.14],"volume":[53026.0,19468.0,19246.0,15026.0,13566.0,17091.0,22173.0,11489.0,10733.0,9799.0,12123.0,10639.0,10921.0,8021.0,11832.0,14615.0,12669.0,9469.0,9895.0,8795.0,8595.0,1893.0,10949.0,5815.0,10015.0,8549.0,12963.0,9425.0,6074.0,8009.0,9051.0,7286.0,5381.0,5793.0,4905.0,7052.0,5151.0,5157.0,5910.0,5169.0,5886.0,4399.0,5183.0,4328.0,7627.0,4345.0,3685.0,4247.0,5193.0,4199.0,6790.0,5597.0,4783.0,4157.0,6191.0,4869.0,4189.0,5529.0,2845.0,3557.0,5263.0,4384.0,5904.0,5133.0,4584.0,4236.0,3971.0,3780.0,5137.0,4405.0,5691.0,6624.0,3794.0,2279.0,2597.0,4053.0,2572.0,2977.0,3219.0,3084.0,4717.0,2842.0,3093.0,2810.0,3013.0,4828.0,2370.0,3057.0,3962.0,3266.0,3594.0,2204.0,3186.0,3702.0,2541.0,4429.0,2120.0,2915.0,2015.0,1920.0,5165.0,6418.0,3118.0,2453.0,4532.0,6301.0,4774.0,3368.0,3651.0,2226.0,3221.0,2499.0,2337.0,2145.0,2602.0,2713.0,3247.0,2287.0,3061.0,2689.0,3377.0,1653.0,3851.0,3161.0,2308.0,3075.0,2399.0,2235.0,1872.0,1632.0,2291.0,2165.0,2414.0,2329.0,1888.0,3231.0,2808.0,3570.0,2332.0,2813.0,4151.0,2523.0,2106.0,1750.0,1659.0,2612.0,2855.0,2337.0,2119.0,1994.0,2568.0,2825.0,2133.0,2229.0,2656.0,3114.0,2850.0,2017.0,3142.0,1851.0,3228.0,2650.0,2978.0,2492.0,2424.0,3361.0,2245.0,2816.0,2738.0,2872.0,2859.0,1770.0,1858.0,1574.0,1762.0,2911.0,1534.0,2393.0,1441.0,1614.0,2406.0,1364.0,1465.0,1514.0,1548.0,1548.0,1268.0,1190.0,1328.0,1514.0,2230.0,1480.0,1702.0,1689.0,1648.0,1690.0,1295.0,1751.0,1605.0,1952.0,2182.0,2197.0,2075.0,2222.0,1920.0,2617.0,1479.0,1333.0,1889.0,1527.0,2561.0,2216.0,2095.0,1790.0,1788.0,2620.0,1818.0,1772.0,1693.0,1735.0,2649.0,2061.0,1651.0,2177.0,2147.0,2378.0,2194.0,1959.0,2067.0,1889.0,2371.0,1946.0,1974.0,1770.0,2004.0,2880.0,1911.0,3317.0,1787.0,2057.0,4054.0,2039.0,4358.0,5242.0,4345.0,6195.0,5280.0,3751.0,4183.0,3594.0,3934.0,3810.0,3939.0,4219.0,3649.0,5098.0,3974.0,7030.0,5631.0,7324.0,7337.0,5432.0,6434.0,5502.0,6594.0,460.0,0.0,0.0,0.0,62503.0],"low":[41266.63,41248.21,41238.92,41262.0,41327.07,41286.27,41208.27,41200.39,41221.14,41276.75,41295.31,41328.5,41324.12,41339.03,41298.57,41270.07,41240.73,41191.9,41188.84,41262.91,41196.48,41176.65,41164.49,41159.37,41153.6,41119.36,41074.37,41101.03,41120.51,41167.39,41230.68,41308.24,41308.25,41318.65,41298.63,41345.03,41311.54,41317.17,41333.75,41324.21,41310.35,41296.42,41303.14,41309.3,41286.27,41278.91,41286.1,41277.95,41279.4,41367.91,41397.64,41453.21,41423.61,41467.87,41410.43,41372.57,41364.54,41340.7,41345.85,41356.51,41361.49,41367.77,41376.43,41345.23,41350.95,41296.59,41298.52,41294.37,41274.04,41251.08,41233.77,41215.87,41224.75,41242.31,41237.63,41205.38,41195.75,41186.84,41175.63,41172.81,41145.18,41150.11,41146.11,41153.4,41151.3,41156.21,41175.14,41180.2,41200.0,41200.78,41203.3,41202.34,41211.89,41214.04,41203.49,41197.38,41179.82,41177.03,41211.54,41170.55,41144.56,41104.81,41101.5,41101.68,41059.39,41023.01,41014.53,41029.58,41035.95,41038.93,41040.34,41043.11,41046.67,41039.49,41035.98,41047.93,41086.0,41105.36,41108.57,41100.74,41095.82,41092.47,41087.96,41088.03,41080.69,41070.45,41068.8,41063.63,41063.08,41063.37,41061.08,41078.02,41078.05,41083.76,41081.67,41085.51,41106.47,41120.78,41140.9,41143.81,41166.05,41164.83,41167.67,41204.77,41169.43,41179.83,41185.32,41197.5,41193.76,41196.68,41195.26,41193.66,41232.07,41272.15,41242.55,41287.47,41264.02,41265.45,41309.45,41315.16,41321.82,41323.56,41326.42,41331.92,41339.09,41341.79,41366.22,41365.77,41362.34,41351.79,41386.13,41339.92,41332.0,41339.39,41334.08,41320.07,41283.29,41272.31,41272.77,41266.52,41263.3,41269.86,41274.91,41274.04,41280.21,41285.72,41276.91,41275.54,41279.19,41278.53,41272.42,41269.0,41273.32,41269.21,41263.02,41297.22,41260.42,41254.02,41246.09,41243.23,41240.47,41238.58,41235.89,41276.35,41234.69,41233.69,41230.97,41231.88,41235.26,41231.66,41233.21,41259.37,41264.8,41302.45,41258.9,41235.48,41235.1,41233.95,41228.48,41225.97,41231.32,41264.71,41264.72,41220.75,41218.77,41217.83,41218.63,41218.31,41216.4,41218.24,41224.24,41223.95,41224.03,41224.94,41229.62,41243.26,41278.45,41282.6,41290.71,41294.52,41287.27,41285.71,41322.67,41349.83,41367.09,41409.21,41432.49,41478.5,41431.65,41475.32,41473.65,41440.17,41481.9,41481.77,41493.54,41534.06,41499.38,41511.06,41510.14,41508.59,41510.72,41501.83,41475.46,41489.14,41481.7,41572.1,41572.14,41572.14,41572.14,41374.5],"close":[41290.65,41248.21,41264.98,41314.86,41370.84,41286.27,41245.63,41234.74,41234.26,41328.1,41326.72,41355.83,41327.1,41383.76,41337.11,41317.01,41242.98,41218.77,41260.73,41335.73,41196.48,41213.62,41205.22,41204.91,41166.17,41125.45,41111.89,41150.72,41174.24,41227.13,41305.23,41350.01,41314.43,41340.31,41339.34,41352.3,41351.75,41367.53,41375.67,41324.21,41347.05,41342.46,41311.71,41352.31,41289.32,41324.75,41328.92,41321.56,41335.17,41387.68,41452.66,41462.47,41465.54,41472.53,41412.63,41407.23,41411.19,41340.7,41392.42,41365.49,41407.35,41373.2,41394.22,41350.23,41355.69,41296.59,41298.52,41296.09,41303.83,41285.83,41268.13,41224.54,41282.97,41285.22,41238.71,41205.38,41236.9,41187.45,41179.05,41182.61,41154.43,41153.58,41193.19,41158.54,41155.45,41218.08,41184.59,41231.0,41245.53,41240.66,41208.83,41249.93,41225.2,41246.21,41241.36,41224.06,41184.09,41217.51,41215.95,41217.87,41174.96,41149.98,41103.74,41145.96,41093.11,41023.01,41061.36,41036.55,41039.42,41082.58,41081.8,41086.08,41079.97,41078.51,41087.3,41127.01,41145.88,41149.06,41151.07,41138.92,41096.85,41092.91,41088.19,41088.03,41085.62,41070.78,41071.35,41063.63,41070.55,41102.02,41075.66,41123.43,41086.59,41087.56,41086.22,41104.94,41125.82,41177.74,41181.75,41144.3,41166.05,41206.84,41210.03,41204.77,41207.97,41182.24,41234.81,41234.48,41237.61,41243.23,41232.29,41274.66,41274.57,41278.31,41247.76,41301.86,41308.65,41308.55,41358.19,41360.46,41321.82,41327.87,41381.67,41344.26,41380.9,41401.88,41407.73,41403.78,41407.4,41353.7,41387.51,41384.85,41343.83,41340.34,41334.08,41320.07,41324.91,41315.11,41276.2,41306.71,41309.83,41311.18,41313.77,41274.04,41326.12,41315.15,41315.32,41322.14,41320.25,41317.19,41274.07,41270.64,41311.78,41304.07,41304.03,41298.15,41296.4,41298.03,41249.46,41246.23,41284.57,41239.78,41235.89,41278.2,41279.58,41274.48,41230.97,41276.77,41270.02,41233.08,41287.32,41305.32,41301.29,41306.41,41258.9,41235.48,41275.09,41269.65,41228.48,41268.97,41231.32,41273.39,41264.72,41220.75,41221.62,41262.09,41218.63,41220.07,41263.14,41262.5,41229.09,41266.54,41266.46,41267.07,41275.08,41284.02,41281.92,41292.61,41333.72,41338.88,41326.84,41326.34,41380.7,41399.78,41407.93,41433.87,41478.32,41521.24,41480.55,41476.37,41481.34,41484.92,41531.83,41534.37,41577.63,41588.56,41584.18,41590.46,41555.5,41596.2,41544.04,41555.46,41559.87,41569.94,41489.55,41572.14,41572.14,41572.14,41572.14,41374.5],"open":[41795.92,41326.98,41281.49,41262.0,41327.07,41370.46,41270.42,41239.11,41234.22,41276.75,41295.31,41328.5,41358.9,41366.13,41383.16,41331.96,41312.07,41243.73,41221.1,41262.91,41290.1,41198.63,41215.99,41202.15,41199.23,41168.08,41168.11,41105.81,41159.14,41167.72,41230.68,41308.24,41349.82,41357.28,41337.5,41345.03,41355.7,41357.28,41368.2,41377.91,41323.22,41345.03,41303.14,41351.39,41351.03,41331.01,41286.32,41332.0,41319.28,41374.19,41397.64,41453.21,41464.32,41471.6,41470.36,41412.6,41407.55,41408.53,41345.85,41356.51,41366.92,41407.74,41376.43,41435.4,41350.95,41354.69,41334.94,41337.95,41289.94,41304.34,41287.56,41269.88,41225.97,41242.91,41284.63,41237.69,41248.89,41196.49,41186.66,41173.73,41184.0,41154.28,41149.84,41155.06,41159.24,41159.79,41218.36,41182.69,41234.87,41246.87,41242.45,41203.37,41212.29,41224.92,41243.85,41240.22,41222.1,41226.65,41216.18,41220.46,41220.61,41134.28,41104.63,41102.14,41148.25,41095.27,41060.22,41059.24,41035.95,41039.01,41080.39,41043.11,41087.77,41080.58,41035.98,41047.93,41124.8,41143.22,41111.2,41111.88,41097.83,41098.21,41091.73,41092.04,41083.92,41083.56,41069.78,41068.93,41065.86,41071.46,41098.6,41078.21,41123.54,41125.72,41087.73,41088.61,41106.47,41120.78,41183.23,41183.96,41186.37,41164.83,41206.97,41211.63,41205.09,41210.37,41218.92,41236.94,41235.1,41237.62,41241.43,41233.9,41274.94,41272.15,41278.19,41287.47,41264.02,41310.92,41309.45,41318.96,41361.8,41325.13,41327.37,41377.04,41339.09,41345.28,41399.36,41403.51,41405.48,41406.53,41392.81,41388.27,41385.64,41380.86,41339.68,41330.66,41321.18,41323.42,41312.27,41273.48,41263.3,41273.94,41310.64,41312.58,41280.21,41324.56,41317.47,41318.98,41279.19,41315.57,41277.87,41275.01,41316.27,41308.64,41304.26,41304.03,41294.93,41299.54,41301.18,41250.6,41250.49,41245.3,41240.65,41280.5,41276.62,41237.28,41273.93,41269.95,41272.42,41270.42,41233.21,41292.01,41302.59,41302.46,41302.77,41257.83,41235.1,41240.35,41274.44,41225.97,41272.27,41271.51,41273.19,41225.88,41226.2,41217.83,41262.56,41218.31,41259.22,41262.29,41263.67,41233.63,41225.39,41265.32,41268.44,41274.76,41285.48,41282.6,41296.65,41335.88,41301.01,41286.26,41323.22,41382.5,41400.56,41409.21,41466.96,41483.69,41431.65,41482.54,41473.65,41519.35,41485.51,41531.61,41493.6,41537.6,41503.55,41542.98,41591.69,41593.9,41555.97,41501.83,41517.5,41561.09,41566.43,41572.1,41572.14,41572.14,41572.14,41572.14]}]},"comparisons":null,"quote":{"price":"41374.50","bid":"-","ask":"-","openPrice":"41795.92","previousClose":"41898.32","dayHighPrice":"41795.92","dayLowPrice":"41014.53","change":"-523.82","changePercent":"-1.25","volume":"18459673000","previousVolume":"","limitUp":false,"limitDown":false,"limitUpPrice":"-","limitDownPrice":"-","refreshedTs":"2026-05-13T05:31:00Z","marketStatus":"close","turnoverM":"1205646","avgPrice":"-","inMarket":"0","outMarket":"0"}}]},"status":"OK"}