Price Frame Data Dump

Total records: 31937

tradeDate	assetKey	priceOpen	priceHigh	priceLow	priceClose	priceBid	priceAsk	priceVWAP	quoteCurrency	quoteCountry	exchange	tradeVolume	consolVol	exchRate	priceCloseUSD	priceAvgUSD	tradeValueUSDM	consolTrValUSDM	locret	ocret	lovret	ovret	lvcret	vcret	shareDate	sharesOutstanding	hldgsDate	cmpyHeldPct	freeFloatPct	rawMktCapUSDM	adjMktCapUSDM	freeFloatMktCapUSDM	stalePriceFade	RkdDisplayRIC
2025-06-12	@LEMON7	7.3000002	7.3000002	7.0200005	7.2200003	7.1999999	7.2200003	7.1753998	EUR	FI	HEL	10385.0	nan	0.87051118	8.293977683319357	8.242742844497414	0.08560088444010563	nan	-0.011019381095624725	-0.01095889011071538	-0.017215894203936433	-0.017068547477574025	0.0061965131083117075	0.006215751211521292	2025-05-20	18262768.0	2025-06-02	0.0	30.0	151.47099022763888	151.47099022763888	45.44129706829166	1.0	LEMON.HE
2025-06-12	@KYROO2	1.3602	1.3620005	1.3352004	1.3598004	1.3358002	1.3598004	1.3598004	EUR	FI	HEL	43721.0	nan	0.87051118	1.5620711499650124	1.5620711499650124	0.06829531274762031	nan	-0.0002938234883164137	-0.0002937803264226879	-0.0002938234883164137	-0.0002937803264226879	0.0	0.0	2025-04-23	42145805.0	2025-06-02	12.0	47.0	65.83474608255116	57.93457655264502	30.942330658799047	1.0	GLA1V.HE
2025-06-12	@LASSI2	9.5900002	9.5900002	9.4200001	9.5299998	9.4899998	9.54	9.4722996	EUR	FI	HEL	7760.0	nan	0.87051118	10.947590357196791	10.881307233756607	0.08443894413395127	nan	-0.006276213070652403	-0.006256558785056154	-0.012349202041407104	-0.012273263560515946	0.0060729889707547	0.006091466954867064	2008-08-08	38798870.0	2025-06-02	9.0	86.0	424.7541350821319	386.52626292474	365.2885561706334	1.0	LAT1V.HE
2025-06-12	@TECNO14	4.2600003	4.2600003	4.0749999	4.1300002	4.1199999	4.1400004	4.1297999	EUR	FI	HEL	20221.0	nan	0.87051118	4.744339067535008	4.744108972845128	0.09593062753990132	nan	-0.030991775304721303	-0.030516453250015063	-0.03104027526782316	-0.03056347202604648	4.849996310185567e-05	4.850113924392829e-05	2024-06-25	17053250.0	2025-06-02	0.0	70.0	80.90640020344136	80.90640020344136	56.634480142408954	1.0	TEM1V.HE
2025-06-12	@TULIK2	0.45700002	0.459	0.45200003	0.45200003	0.45200003	0.45499999	0.45480001	EUR	FI	HEL	23902.0	nan	0.87051118	0.5192351808738401	0.5224516588058065	0.012487639548776385	nan	-0.01100118845396958	-0.010940896676547185	-0.004825650793812253	-0.004814026047526232	-0.006175537660157326	-0.006156508219953616	2024-11-06	52188743.0	2025-06-02	0.0	76.0	27.098231411183356	27.098231411183356	20.594655872499352	1.0	TULAV.HE
2025-06-12	@PANOS2	0.38999999	0.39099998	0.38300002	0.38300002	0.37599999	0.38999999	0.38950003	EUR	FI	HEL	53479.0	nan	0.87051118	0.43997139703593463	0.4474382856289106	0.02392855207714851	nan	-0.01811167208270048	-0.017948641485862615	-0.0012827711500433825	-0.0012819487508192173	-0.016828900932657098	-0.016688086006052427	2021-03-11	53333110.0	2025-06-02	24.0	63.0	23.465042914971175	17.833432615378094	14.78297703643184	1.0	PNA1V.HE
2025-06-12	@COMPO7	3.8400002	3.8500004	3.79	3.8100005	3.79	3.8199997	3.8154002	EUR	FI	HEL	5727.0	nan	0.87051118	4.376739308506067	4.382942215630131	0.025101110068913763	nan	-0.007843098310770458	-0.007812421468103015	-0.006426857744545211	-0.006406249666341179	-0.0014162405662252464	-0.0014152381708214534	2025-05-23	9725957.0	2025-06-02	10.0	78.0	42.56797831473974	38.311180483265765	33.203023085496994	1.0	CTH1V.HE
2025-06-12	@DONES1	28.399994	28.399994	27.800004	27.899994	27.850007	28.0	28.013306	EUR	FI	HEL	9041.0	nan	0.87051118	32.0501271448346	32.18029434153849	0.29094204114184946	nan	-0.017762460125998913	-0.017605637522317807	-0.013709322317163597	-0.013615777524459971	-0.0040531378088353165	-0.00404493493199265	2021-06-16	26681120.0	2025-06-02	0.0	79.0	855.1332883665893	855.1332883665895	675.5552978096056	1.0	REG1V.HE
2025-06-12	@SUOMI1	2.04	2.04	2.0299998	2.04	2.0500002	2.0900002	2.0332003	EUR	FI	HEL	478.0	nan	0.87051118	2.3434506607945	2.3356395032169486	0.0011164356825377015	nan	0.0	0.0	-0.0033387537148665825	-0.0033331862745098473	0.0033387537148665825	0.0033443335612335368	2017-12-14	58259220.0	2025-06-02	32.0	36.0	136.52760760637216	92.83877317233306	49.149938738293976	1.0	SUY1V.HE
2025-06-12	@SOPRA8	0.20499999	0.20499999	0.19900001	0.19900001	0.19900001	0.19999999	0.20099998	EUR	FI	HEL	11970.0	nan	0.87051118	0.22860132594735888	0.23089879213268688	0.002763858541828262	nan	-0.029705055382171608	-0.029268196549668057	-0.01970512180133599	-0.019512244854255845	-0.009999933580835618	-0.009950100492547298	2024-11-11	159972562.0	2025-06-02	74.0	26.0	36.56993978839608	9.508184344982979	9.508184344982979	1.0	WETTERI.HE
2025-06-12	@SRVYH1	5.1999999	5.3000002	5.1800004	5.2600003	5.1800004	5.2600003	5.2474003	EUR	FI	HEL	3283.0	nan	0.87051118	6.042427048438366	6.027952794356988	0.019789769023873992	nan	0.011472477427225236	0.011538538683433464	0.009074166651962923	0.009115461713758766	0.0023983107752623134	0.002401189023067296	2022-07-05	16982340.0	2025-06-02	9.0	57.0	102.6145505617768	93.37924101121689	58.49029382021277	1.0	SRV1V.HE
2025-06-12	@ORIOL2	1.0839997	1.0939999	1.08	1.0839997	1.0860005	1.0900002	1.0830002	EUR	FI	HEL	27729.0	nan	0.87051118	1.2452450065029605	1.2440968305542037	0.03449756101443752	nan	0.0	0.0	-0.0009224735736051426	-0.0009220482256588891	0.0009224735736051426	0.0009228991832133104	2025-04-07	185325378.0	2025-06-02	15.0	85.0	230.7755015327736	196.15917630285756	196.15917630285756	1.0	OKDBV.HE
2025-06-12	@ORION23	63.100007	64.199997	63.0	64.0	63.899994	64.050004	63.851105	EUR	FI	HEL	210538.0	nan	0.87051118	73.52002073080784	73.34897755132793	15.44274703570148	nan	0.014162202877486152	0.01426296196765886	0.011833008032986925	0.011903295034499717	0.002329194844499227	0.0023319095260763145	2025-05-05	108683536.0	2025-06-02	0.0	93.0	7990.4158198175	7990.4158198175	7431.086712430276	1.0	ORNBV.HE
2025-06-12	@NESTE3	10.695	10.755001	10.475001	10.715001	10.7	10.720001	10.6269	EUR	FI	HEL	993806.0	nan	0.87051118	12.308860869541045	12.207654817253465	12.132040603315396	nan	0.0018683797182785788	0.0018701262272089458	-0.006387820181497972	-0.006367461430575094	0.00825619989977655	0.008290376309177727	2019-04-03	769210880.0	2025-06-02	0.0	50.0	9468.109701257232	9468.109701257232	4734.054850628616	1.0	NESTE.HE
2025-06-12	@CARGO8	53.149994	53.449997	52.25	52.550004	52.75	52.850007	52.679703	EUR	FI	HEL	74204.0	nan	0.87051118	60.36683411693805	60.5158258852	4.490516343985381	nan	-0.01135281845895797	-0.01128861839570472	-0.00888775285392196	-0.00884837352944945	-0.00246506560503601	-0.002462029825794576	2016-05-16	55182080.0	2025-06-02	28.0	72.0	3331.167469587605	2398.4405781030755	2398.4405781030755	1.0	CGCBV.HE
2025-06-12	@CAPMA1	1.8540001	1.8540001	1.8219996	1.8319998	1.8319998	1.8400002	1.8345004	EUR	FI	HEL	88514.0	nan	0.87051118	2.1045103636693097	2.1073829287293013	0.18653289255354538	nan	-0.011937363999467654	-0.01186639633946085	-0.010573338224855067	-0.010517636973158662	-0.0013640257746125872	-0.0013630959142881816	2024-05-08	176878080.0	2025-06-02	18.0	82.0	372.24175246592927	305.238237022062	305.238237022062	1.0	CAPMAN.HE
2025-06-12	@OUTOK6	10.815	10.955	10.655	10.87	10.875	10.885001	10.8448	EUR	FI	HEL	1333060.0	nan	0.87051118	12.486916020998143	12.457967512835388	16.607218172660343	nan	0.005072641728096183	0.005085529357373941	0.0027516430255731805	0.002755432269995417	0.0023209987025230028	0.0023236943051048176	2020-07-01	828972320.0	2025-06-02	0.0	85.0	10351.307743571999	10351.307743571999	8798.6115820362	1.0	METSO.HE
2025-06-12	@ORION22	62.800004	64.0	62.800004	63.699997	63.699997	64.0	63.311402	EUR	FI	HEL	5208.0	nan	0.87051118	73.1753921873812	72.72899355525796	0.3787725984357835	nan	0.014229378313936891	0.014331097813305993	0.008110302143209402	0.008143279736096742	0.006119076170727489	0.006137835961996352	2025-05-05	32450742.0	2025-06-02	7.0	87.0	2374.5957726215233	2208.3740685380167	2065.8983221807252	1.0	ORNAV.HE
2025-06-12	@SYSOP1	7.7799998	8.0	7.7600003	7.9399996	7.8800002	7.9399996	7.9213	EUR	FI	HEL	22672.0	nan	0.87051118	9.121077112415719	9.099595940858565	0.20630603917114537	nan	0.020356912397850646	0.020565527520964855	0.01799902128738884	0.018161979901336167	0.002357891110461807	0.0023606731218361876	2017-06-01	26823720.0	2025-06-02	42.0	48.0	244.6612185618478	141.90350676587173	117.43738490968694	1.0	DIGIA.HE
2025-06-12	@SATAM1	2.08	2.1800004	2.0600005	2.1800004	2.08	2.1800004	2.1208001	EUR	FI	HEL	49.0	nan	0.87051118	2.5042761656432715	2.436269801842177	0.00011937722029026667	nan	0.046957166573992626	0.04807711538461534	0.019425529431469024	0.019615432692307477	0.0275316371425236	0.02791413485882055	2022-04-04	2147825.0	2025-06-02	0.0	66.0	5.37874695547276	5.37874695547276	3.5499729906120217	1.0	TRH1V.HE
2025-06-12	@ASPOC2	4.8100005	4.8800002	4.8100005	4.8199997	4.8100005	4.8699999	4.8682004	EUR	FI	HEL	2144.0	nan	0.87051118	5.536976216663869	5.5923467864019845	0.011989991510045855	nan	0.0020766777540746073	0.002078835542740576	0.012027153013798086	0.012099770051998915	-0.009950475259723479	-0.009901133075787105	2025-03-21	6849240.0	2025-06-02	37.0	57.0	37.92407898222284	23.89216975880039	21.61672501986702	1.0	ACG1V.HE
2025-06-12	@PROHA1	0.25599999	0.26700002	0.25400001	0.25700003	0.25800002	0.26	0.25700003	EUR	FI	HEL	359942.0	nan	0.87051118	0.29522886770965995	0.29522886770965995	0.10626526910115042	nan	0.00389879620966882	0.003906406402593987	0.00389879620966882	0.003906406402593987	0.0	0.0	2025-03-17	105956600.0	2025-06-02	11.0	65.0	31.281447044365354	27.840487869485163	20.33294057883748	1.0	DOV1V.HE
2025-06-12	@ETTEP1	10.850001	10.850001	10.75	10.800001	10.7	10.800001	10.7948	EUR	FI	HEL	233.0	nan	0.87051118	12.406504647074147	12.400529996639445	0.0028893234892169908	nan	-0.004618945429600618	-0.004608294506148081	-0.00510063545309869	-0.00508764930067751	0.00048169002349807144	0.0004818060547671088	2024-05-10	25350790.0	2025-06-02	0.0	24.0	314.5146939420008	314.5146939420008	75.4835265460802	1.0	ETTE.HE
2025-06-12	@ASPOO2	5.3199997	5.3400002	5.2799998	5.3199997	5.3199997	5.3400002	5.3177996	EUR	FI	HEL	4826.0	nan	0.87051118	6.111351378623305	6.10882401303565	0.029481184686910047	nan	0.0	0.0	-0.00041363819138218183	-0.00041355265489972926	0.00041363819138218183	0.0004137237514554304	2018-09-03	31419770.0	2025-06-02	21.0	79.0	192.01725470552717	151.69363121736646	151.69363121736646	1.0	ASPO.HE
2025-06-12	@ELEKT105	7.8699999	7.9600001	7.83	7.83	7.83	7.8800002	7.8676005	EUR	FI	HEL	14152.0	nan	0.87051118	8.994715036284772	9.037908622839284	0.12790448283042155	nan	-0.005095539720119557	-0.0050825794800836155	-0.0003049257774510039	-0.0003048792923110444	-0.0047906139426685534	-0.004779157253853916	2021-03-30	35702260.0	2025-06-02	0.0	95.0	321.13165485134834	321.13165485134834	305.0750721087809	1.0	BITTI.HE
2025-06-12	@KONEC8	55.5	56.360001	55.320008	56.360001	56.119996	56.160004	56.277298	EUR	FI	HEL	551938.0	nan	0.87051118	64.74356940481798	64.64856430677892	35.681999286354944	nan	0.015376684021171094	0.015495513513513526	0.013908200391036907	0.014005369369369358	0.0014684836301341875	0.0014695623801981306	2019-05-16	453187040.0	2025-06-02	0.0	82.0	29340.94657760402	29340.946577604023	24059.576193635297	1.0	KNEBV.HE
2025-06-12	@FSECU1	1.0	1.04	0.99400002	1.0200005	1.0179997	1.0220004	1.0194998	EUR	FI	HEL	126222.0	nan	0.87051118	1.171725904772412	1.1711507254852258	0.14782498687219617	nan	0.019803117492138086	0.020000500000000088	0.01931211485775814	0.019499799999999956	0.0004910026343799452	0.0004911231959046081	2023-03-15	176098720.0	2025-06-02	0.0	57.0	206.33943202126366	206.33943202126366	117.6134762521203	1.0	WITH.HE
2025-06-12	@KESKI2	6.9200001	7.1800004	6.9200001	7.0	6.9799996	7.1800004	6.9916001	EUR	FI	HEL	3150.0	nan	0.87051118	8.041252267432109	8.031602879586222	0.0252995490706966	nan	0.011494364974867999	0.011560679023689513	0.010293658701227004	0.01034682065972814	0.0012007062736409946	0.0012014274100144995	2024-05-02	10957780.0	2025-06-02	0.0	100.0	88.11427327102221	88.11427327102221	88.11427327102221	1.0	KSL.HE
2025-06-12	@VAISA1	51.399994	51.399994	49.550004	49.75	49.600007	49.699997	49.951096	EUR	FI	HEL	8022.0	nan	0.87051118	57.15032861496391	57.3813377101027	0.4603130911104439	nan	-0.03262759212499322	-0.03210105433086241	-0.028593608933811243	-0.028188680333309013	-0.004033983191181978	-0.004025857610811978	2025-02-27	33343600.0	2025-06-02	8.0	92.0	1905.5976972059107	1753.1498814294378	1753.1498814294378	1.0	VAIAS.HE
2025-06-12	@PONSS1	28.699997	28.699997	27.800004	27.800004	27.800004	27.899994	28.381104	EUR	FI	HEL	1045.0	nan	0.87051118	31.93526359994595	32.60280241317521	0.03406992852176809	nan	-0.03186085365447999	-0.0313586443928896	-0.01117344662641706	-0.011111255516855989	-0.020687407028062932	-0.02047489061736285	2006-03-29	28000000.0	2025-06-02	0.0	38.0	894.1873807984866	894.1873807984867	339.7912047034249	1.0	PON1V.HE
2025-06-12	@RUUKK1	0.29299999	0.29299999	0.28500003	0.28500003	0.28600002	0.29100001	0.28560001	EUR	FI	HEL	54559.0	nan	0.87051118	0.3273938767793884	0.32808310399873325	0.01789988607106689	nan	-0.02768328935557096	-0.02730361867930431	-0.02558030940793965	-0.025255905298836256	-0.0021029799476313116	-0.0021007702345668955	2024-03-01	277041760.0	2025-06-02	39.0	61.0	90.70177583618491	55.32808326007279	55.32808326007279	1.0	AFAGR.HE
2025-06-12	@SANOM4	9.75	9.79	9.6999999	9.7399998	9.7200003	9.7399998	9.7409001	EUR	FI	HEL	14470.0	nan	0.87051118	11.188827925219753	11.189862145136377	0.16191730524012338	nan	-0.0010261878891935083	-0.0010256615384616197	-0.0009337588940994124	-0.000933323076923176	-9.242899509409597e-05	-9.242472366588483e-05	2025-02-11	163565700.0	2025-06-02	38.0	55.0	1830.1084717681165	1134.6672524962323	1006.5596594724641	1.0	SANOMA.HE
2025-06-12	@LANNE1	14.300001	14.300001	14.100001	14.2	14.15	14.2	14.250301	EUR	FI	HEL	1132.0	nan	0.87051118	16.31225459964799	16.37003788969143	0.0185308828911307	nan	-0.007017642588714068	-0.006993076434050671	-0.003481577897335164	-0.0034755242324807645	-0.003536064691378904	-0.0035298201771317705	2004-06-23	6317573.0	2025-06-02	17.0	71.0	103.05385922786193	85.5347031591254	73.16824005178198	1.0	APETIT.HE
2025-06-12	@ATRIA4	13.100001	13.100001	12.800001	13.050001	13.0	13.050001	12.953701	EUR	FI	HEL	5070.0	nan	0.87051118	14.99119287589161	14.880568219698224	0.07544448087387	nan	-0.0038240961459288236	-0.003816793601771562	-0.011230767722255841	-0.011167938078783357	0.0074066715763270174	0.0074341688139938356	2007-06-11	19063740.0	2025-06-02	44.0	56.0	285.7882032758499	160.04139383447597	160.04139383447597	1.0	ATRAV.HE
2025-06-12	@FINNA1	2.9540005	2.9540005	2.8240004	2.856	2.8520003	2.8640004	2.8556996	EUR	FI	HEL	274303.0	nan	0.87051118	3.2808309251122996	3.2804858405149946	0.8998471075107846	nan	-0.03373830889385343	-0.0331755190968992	-0.03384349649870466	-0.03327721169986253	0.00010518760485123124	0.00010519313726131685	2024-03-21	204811360.0	2025-06-02	0.0	44.0	671.9514437023082	671.9514437023082	295.6586352290156	1.0	FIA1S.HE
2025-06-12	@YITYH1	2.6020003	2.6099997	2.5600005	2.5620003	2.5620003	2.5699997	2.5723	EUR	FI	HEL	126005.0	nan	0.87051118	2.9430986745052485	2.9549304582165155	0.372336012387572	nan	-0.015492174815678772	-0.015372788388994474	-0.011480055066362294	-0.011414410674741249	-0.004012119749316478	-0.004004081950005789	2024-03-14	232059840.0	2025-06-02	7.0	69.0	682.9750075099001	635.166756984207	471.2527551818311	1.0	YIT.HE
2025-06-12	@WARTS4	19.464997	19.634995	19.304993	19.475007	19.475007	19.479996	19.486405	EUR	FI	HEL	988536.0	nan	0.87051118	22.371920599572313	22.385014055764337	22.128392254629052	nan	0.0005141242522981315	0.000514256436823457	0.0010992160002647466	0.0010998203595922185	-0.0005850917479666151	-0.0005849206151673503	2018-03-13	591723360.0	2025-06-02	0.0	82.0	13237.988026832143	13237.988026832141	10855.150182002357	1.0	WRT1V.HE
2025-06-12	@YLEIS1	14.65	14.65	14.65	14.65	14.5	14.65	14.65	EUR	FI	HEL	75.0	nan	0.87051118	16.829192245411484	16.829192245411484	0.0012621894184058613	nan	0.0	0.0	0.0	0.0	0.0	0.0	2023-01-09	2701353.0	2025-06-02	71.0	29.0	45.461588959719045	13.183860798318523	13.183860798318523	1.0	BOREO.HE
2025-06-12	@OLVIS1	34.149994	34.199997	33.649994	33.699997	33.600007	33.800004	33.793702	EUR	FI	HEL	3370.0	nan	0.87051118	38.712882469815035	38.820526118917854	0.13082517302075317	nan	-0.013264661983781956	-0.013177074057465266	-0.010487956555140787	-0.010433149710070144	-0.0027767054286411685	-0.002772853947756282	2018-06-26	16989980.0	2025-06-02	0.0	100.0	657.731098904508	657.7310989045079	657.7310989045079	1.0	OLVAS.HE
2025-06-12	@TIETO2	16.009995	16.220002	15.9	16.220002	16.190003	16.199997	16.141205	EUR	FI	HEL	271307.0	nan	0.87051118	18.632732551464763	18.542214472190924	5.030632581806703	nan	0.013031957288056173	0.013117243322062322	0.008162104582898344	0.008195505370238942	0.004869852705157829	0.0048817297097707435	2024-05-15	118640180.0	2025-06-02	0.0	89.0	2210.590743797639	2210.590743797639	1967.4257619798987	1.0	TIETO.HE
2025-06-12	@KASOL1	1.0480004	1.0640002	1.0439997	1.0640002	1.0439997	1.0500002	1.0486002	EUR	FI	HEL	31000.0	nan	0.87051118	1.222270574399745	1.2045798194113946	0.03734197440175323	nan	0.015151611311192796	0.015266978905733142	0.0005721643086081182	0.0005723280258289609	0.014579447002584678	0.01468624552999298	2025-05-08	80593170.0	2025-06-02	13.0	49.0	98.50666018859631	85.70079436407879	48.268263492412196	1.0	NLG1V.HE
2025-06-12	@SSHCO1	1.125	1.125	1.0699997	1.0850001	1.0699997	1.0850001	1.0781003	EUR	FI	HEL	17480.0	nan	0.87051118	1.2463942163270092	1.2384680688420338	0.02164842184335875	nan	-0.03620295649806618	-0.035555466666666646	-0.04258252482616484	-0.04168862222222225	0.0063795683280986615	0.00639996111679042	2024-05-07	40968030.0	2025-06-02	0.0	49.0	51.062315646311404	51.06231564631141	25.020534666692587	1.0	SSH1V.HE
2025-06-12	@POHJO2	1.3500004	1.3900004	1.3500004	1.3900004	1.3699999	1.4099999	1.3892003	EUR	FI	HEL	337.0	nan	0.87051118	1.5967634097473622	1.5958442946131948	0.0005377995272846467	nan	0.029199146165752476	0.029629620850482485	0.02862336909279478	0.029036954359420886	0.000575777072957695	0.0005759428643947739	2009-12-31	12517360.0	2025-06-02	nan	nan	19.98726243463524	19.98726243463524	19.98726243463524	1.0	REBL.HE
2025-06-12	@NOKIA10	6.3999997	6.4350005	6.3400002	6.3800002	6.3400002	6.3500004	6.3802996	EUR	FI	HEL	596725.0	nan	0.87051118	7.3290272963524705	7.329371232199453	4.373619048534218	nan	-0.0031298147859648573	-0.003124922021480847	-0.0030828879888287197	-0.003078140769287918	-4.6926797136137566e-05	-4.692569609121566e-05	2019-08-21	138921810.0	2025-06-02	0.0	90.0	1018.1617375486916	1018.1617375486916	916.3455637938224	1.0	TYRES.HE
2025-06-12	@OUTOK1	3.4320002	3.4399996	3.3240004	3.382	3.3599997	3.3640004	3.3677998	EUR	FI	HEL	2219080.0	nan	0.87051118	3.885073595493627	3.8687611111439137	8.585090406517235	nan	-0.01467598942438375	-0.0145688219948239	-0.018883587092652032	-0.018706409166293292	0.004207597668268281	0.004216462035540269	2025-04-25	456874448.0	2025-06-02	0.0	79.0	1774.9908543805261	1774.990854380526	1402.2427749606154	1.0	OUT1V.HE
2025-06-12	@NOKIA1	4.5810004	4.6120005	4.5380002	4.5740004	4.5769997	4.5790005	4.5745001	EUR	FI	HEL	7385738.0	nan	0.87051118	5.254384441105053	5.254958471641914	38.81174647242761	nan	-0.0015292191703863978	-0.0015280505105390585	-0.001419977224015545	-0.0014189695333796104	-0.00010924194637085272	-0.00010923597968659493	2025-04-24	5455850345.0	2025-06-02	0.0	94.0	28667.135165765638	28667.135165765638	26947.1070558197	1.0	NOKIA.HE
2025-06-12	@KEMIR2	19.839997	19.839997	19.529999	19.64	19.619996	19.660004	19.647599	EUR	FI	HEL	97955.0	nan	0.87051118	22.561456361766655	22.570185715478114	2.2108625417596586	nan	-0.01013164772071784	-0.010080495475881412	-0.009744808092531088	-0.00969748130506276	-0.00038683962818675255	-0.0003867648153852432	2025-02-11	155342600.0	2025-06-02	23.0	77.0	3504.7552910233726	2698.661574087997	2698.661574087997	1.0	KEMIRA.HE
2025-06-12	@ALAND1	37.300004	37.300004	36.899994	37.199997	37.0	37.199997	37.112198	EUR	FI	HEL	377.0	nan	0.87051118	42.73350860353109	42.63264947384133	0.016072508851638183	nan	-0.002684753254433403	-0.002681152527490238	-0.005047731251607512	-0.005035012864878063	0.0023629779971741094	0.0023657720299941065	2025-03-14	8901303.0	2025-06-02	0.0	85.0	380.3839083331371	380.3839083331371	323.32632208316653	1.0	ALBBV.HE
2025-06-12	@HUHTA4	31.880005	31.899994	31.479996	31.679993	31.619996	31.660004	31.650895	EUR	FI	HEL	198920.0	nan	0.87051118	36.392402220497615	36.35897588357222	7.232527482760187	nan	-0.0062936647735405415	-0.006273901149011718	-0.007212584528702326	-0.007186636263074697	0.0009189197551617845	0.0009193420912743111	2014-05-26	107760430.0	2025-06-02	0.0	89.0	3921.6609120137778	3921.660912013778	3490.278211692262	1.0	HUH1V.HE
2025-06-12	@KYMME3	23.710007	23.759995	23.130005	23.490006	23.309998	23.330002	23.347397	EUR	FI	HEL	1456899.0	nan	0.87051118	26.98415200135626	26.820329866412514	39.07451176204653	nan	-0.00932214121271846	-0.009278824759520354	-0.015411694926582786	-0.015293542511396141	0.006089553713864326	0.0061081327395939855	2025-05-06	527735699.0	2025-06-02	0.0	94.0	14240.500318357996	14240.500318357996	13386.070299256517	1.0	UPM.HE
2025-06-12	@KESKO1	20.679993	20.800004	20.600007	20.800004	20.759995	20.779999	20.774506	EUR	FI	HEL	286289.0	nan	0.87051118	23.894011332513845	23.864720496754558	6.832206966295365	nan	0.0057864678660708435	0.005803241809608117	0.004559850729897619	0.004570262668850855	0.0012266171361732248	0.0012273697386595561	2020-04-29	273131040.0	2025-06-02	0.0	100.0	6526.1961650212925	6526.1961650212925	6526.1961650212925	1.0	KESKOB.HE
2025-06-12	@ALAND2	39.600007	39.600007	39.0	39.0	39.0	39.600007	39.228196	EUR	FI	HEL	78.0	nan	0.87051118	44.80126263283603	45.06340286175302	0.0035149454232167353	nan	-0.015267648898449782	-0.015151689240862964	-0.00943352107938411	-0.00938916500696585	-0.005834127819065671	-0.005817142343226722	2017-03-29	6476136.0	2025-06-02	21.0	48.0	290.13906978196417	229.2098651277517	139.2667534953428	1.0	ALBAV.HE
2025-06-12	@INCAP1	11.78	11.800001	11.48	11.5	11.48	11.5	11.5917	EUR	FI	HEL	25296.0	nan	0.87051118	13.210628725067034	13.315969129770394	0.3368407551066719	nan	-0.024056142854236295	-0.02376910016977929	-0.016113853457134564	-0.0159847198641766	-0.007942289397101732	-0.007910832751020114	2023-07-07	29437210.0	2025-06-02	0.0	58.0	388.88405201183053	388.8840520118305	225.5527501668617	1.0	ICP1V.HE
2025-06-12	@SCANF1	0.52999998	0.52999998	0.52200002	0.528	0.52200002	0.528	0.52280003	EUR	FI	HEL	22648.0	nan	0.87051118	0.6065401710291647	0.6005667038072963	0.013601634707827647	nan	-0.0037806851040562695	-0.0037735473122093577	-0.013677929676932044	-0.013584811833389221	0.009897244572875774	0.009946384280046905	2021-04-12	58078890.0	2025-06-02	23.0	67.0	35.227179873784046	27.124928502813713	23.60221051543531	1.0	KHG.HE
2025-06-12	@STORA10	8.5	8.5559998	8.3260003	8.4919997	8.4759999	8.4840003	8.4357005	EUR	FI	HEL	2221833.0	nan	0.87051118	9.755187406093967	9.690513681857594	21.530703085302704	nan	-0.0009416549826291032	-0.0009412117647059626	-0.007593404117846259	-0.007564647058823648	0.006651749135217155	0.006673921152131834	2025-05-20	613067680.0	2025-06-02	0.0	94.0	5980.590111019246	5980.590111019246	5621.754704358091	1.0	STERV.HE
2025-06-12	@ILKKA4	3.3000002	3.33	3.2399998	3.2700005	3.2700005	3.29	3.2935	EUR	FI	HEL	6426.0	nan	0.87051118	3.756414133589875	3.7834091918268067	0.024312187466679062	nan	-0.009132391264143891	-0.009090817630859505	-0.0019716999798826684	-0.001969757456378396	-0.0071606912842612225	-0.007135114619705396	2017-06-22	21256250.0	2025-06-02	25.0	75.0	79.84727792711978	59.885458445339836	59.885458445339836	1.0	ILKKA2.HE
2025-06-12	@ELISA2	45.899994	46.419999	45.860001	46.179993	45.960007	46.039994	46.171006	EUR	FI	HEL	472369.0	nan	0.87051118	53.04928191732127	53.03895809816021	25.053959597869838	nan	0.0060816659980305054	0.006100196875842734	0.0058870389744858365	0.005904401643276991	0.000194627023544669	0.00019464596461271633	2014-01-02	167335060.0	2025-06-02	0.0	90.0	8877.004772591868	8877.004772591868	7989.304295332682	1.0	ELISA.HE
2025-06-12	@SAMPO1	9.2919999	9.2919999	9.1120005	9.1800004	9.1639996	9.1680003	9.1702004	EUR	FI	HEL	3012908.0	nan	0.87051118	10.545528433075381	10.534270679900976	31.738788405639088	nan	-0.012126555940834116	-0.012053325570956952	-0.013194664245316012	-0.013107996266767064	0.0010681083044818962	0.00106867893530449	2025-02-11	2690238860.0	2025-06-02	0.0	88.0	28369.990389894298	28369.990389894298	24965.59154310698	1.0	SAMPO.HE
2025-06-12	@VIKIN5	21.300004	21.300004	21.0	21.100007	21.100007	21.300004	21.104004	EUR	FI	HEL	100.0	nan	0.87051118	24.23863987594048	24.24323143098518	0.0024243231430985178	nan	-0.009433888273268742	-0.009389528753140142	-0.009244474996319862	-0.009201876206220483	-0.00018941327694887988	-0.00018939533938666653	2021-11-30	17280000.0	2025-06-02	26.0	53.0	418.8436970562515	309.94433582162605	221.9871594398133	1.0	VIK1V.HE
2025-06-12	@STORA9	9.2399998	9.2399998	8.9600001	9.1999999	9.1000004	9.4600001	9.0738001	EUR	FI	HEL	4284.0	nan	0.87051118	10.568502865178594	10.423530804050097	0.044654405964550614	nan	-0.00433839082314158	-0.004328993600194675	-0.018150712985216977	-0.017986980908809125	0.013812322162075397	0.013908152990939282	2025-05-20	175552307.0	2025-06-02	0.0	15.0	1855.3250595182121	1855.3250595182121	278.29875892773185	1.0	STEAV.HE
2025-06-12	@SOLTE1	0.66799999	0.66799999	0.63400001	0.644	0.63400001	0.64600003	0.64069999	EUR	FI	HEL	4058.0	nan	0.87051118	0.7397952086037539	0.7360043210473184	0.002986705534810018	nan	-0.03658943246223206	-0.035928129280361154	-0.041726845529538814	-0.04086826408485422	0.005137413067306751	0.005150632201508243	2021-03-19	19396500.0	2025-06-02	11.0	62.0	14.349437763682714	12.770999609677615	8.896651413483282	1.0	SOLTEQ.HE
2025-06-12	@RAUTE1	16.100007	16.100007	15.65	15.95	15.800001	15.9	15.8242	EUR	FI	HEL	2578.0	nan	0.87051118	18.322567666506014	18.17805487575702	0.0468630254697016	nan	-0.00936087754207815	-0.009317200917987267	-0.01727929294312469	-0.017130862117016643	0.007918415401046541	0.007949848965508544	2023-06-21	6122683.0	2025-06-02	0.0	88.0	112.18327356806604	112.18327356806603	98.72128073989812	1.0	RAUTE.HE
2025-06-12	@RAISI9	2.5200005	2.54	2.5	2.5	2.5	2.5100003	2.5109997	EUR	FI	HEL	2010.0	nan	0.87051118	2.8718758097971815	2.884511718735192	0.005797868554657736	nan	-0.007968368061855635	-0.007936704774463399	-0.0035781392348828156	-0.0035717453230663665	-0.00439022882697282	-0.004380605859889308	2025-06-11	30106884.0	2025-06-02	12.0	82.0	86.46323186796981	76.08764404381344	70.89985013173525	1.0	RAIKV.HE
2025-06-12	@STOCK18	2.9750004	3.0100003	2.9399996	2.9899998	2.9700003	2.9849997	2.9833003	EUR	FI	HEL	430073.0	nan	0.87051118	3.4347632387673643	3.4270671859722692	1.4738890658726518	nan	0.005029147061595296	0.005041814448159432	0.0027859974802884047	0.0027898819778309214	0.0022431495813068913	0.0022456673235344837	2025-05-02	161735220.0	2025-06-02	15.0	70.0	555.5221880699522	472.1938598594594	388.86553164896657	1.0	LINDEX.HE
2025-06-12	@CITYC5	3.7159997	3.7440005	3.6759997	3.6780005	3.6840001	3.698	3.6891003	EUR	FI	HEL	95738.0	nan	0.87051118	4.225104265748775	4.23785516459421	0.40572377774792046	nan	-0.010278478094051247	-0.010225835055907018	-0.007265133034600746	-0.007238805751249022	-0.0030133450594505007	-0.0030088094921139064	2025-04-11	184263812.0	2025-06-02	50.0	38.0	778.5338181043303	389.26690905216515	295.84285087964554	1.0	CTY1S.HE
2025-06-12	@AMAND1	10.300001	10.350001	10.2	10.350001	10.25	10.350001	10.2737	EUR	FI	HEL	21273.0	nan	0.87051118	11.889567001310656	11.801916202845321	0.25106216338312853	nan	0.004842624006766716	0.004854368460740943	-0.002556760626347465	-0.0025534948977189442	0.007399384633114181	0.007426827725162344	2024-05-15	41407190.0	2025-06-02	34.0	41.0	492.31355984100054	324.92694949506034	201.84855953481022	1.0	EQV1V.HE
2025-06-12	@HKRUO2	1.6599999	1.6899996	1.5699997	1.5950003	1.5900002	1.6000004	1.6069003	EUR	FI	HEL	65537.0	nan	0.87051118	1.8322571112756987	1.8459272401303333	0.12097653353642164	nan	-0.03994361780292183	-0.0391563879009873	-0.03251049836705494	-0.03198771277034418	-0.007433119435866886	-0.00740556212479393	2025-03-26	85175373.0	2025-06-02	38.0	62.0	156.06318288481015	96.7591733885823	96.7591733885823	1.0	HKFOODS.HE
2025-06-12	@BIOHI1	2.75	2.8199997	2.7299996	2.7600003	2.7299996	2.7600003	2.7605	EUR	FI	HEL	3023.0	nan	0.87051118	3.1705512386411856	3.1711252691780474	0.009586311688725238	nan	0.003629876746225058	0.0036364727272728548	0.003810911063482303	0.0038181818181817206	-0.00018103431725724484	-0.00018101793153402213	2025-04-16	12210093.0	2025-06-02	34.0	66.0	38.712725485074074	25.55039882014889	25.55039882014889	1.0	BIOBV.HE
2025-06-12	@MARIM1	13.100001	13.140001	12.86	12.98	12.920001	12.98	13.0152	EUR	FI	HEL	23524.0	nan	0.87051118	14.910779204466966	14.95121521586891	0.3517123867381002	nan	-0.009202595267036706	-0.009160380980123617	-0.006494401330157107	-0.0064733582844764825	-0.0027081939368795993	-0.0027045300878971723	2022-04-13	40649170.0	2025-06-02	13.0	87.0	606.1107987148424	527.316394881913	527.316394881913	1.0	MEKKO.HE
2025-06-12	@FORTU12	15.880001	16.100007	15.78	16.095002	16.070008	16.085007	16.029206	EUR	FI	HEL	1201391.0	nan	0.87051118	18.489138760974903	18.413555584662333	22.121879957413068	nan	0.013448270221677383	0.013539104940862412	0.009351914476163792	0.009395780264749298	0.004096355745513591	0.004104757278682536	2022-11-28	897264320.0	2025-06-02	0.0	49.0	16589.64451775179	16589.64451775179	8128.925813698376	1.0	FORTUM.HE
2025-06-12	@KCIKO1	69.399994	69.800004	68.449997	69.5	69.300004	69.449997	69.503693	EUR	FI	HEL	200045.0	nan	0.87051118	79.83814751236164	79.84238984730787	15.972070877004704	nan	0.0014399715133226465	0.0014410087701159924	0.0014931067922656638	0.0014942220312006427	-5.313527894301728e-05	-5.313386728955649e-05	2020-02-26	79221930.0	2025-06-02	0.0	89.0	6324.932133553988	6324.932133553989	5629.1895988630495	1.0	KCRA.HE
2025-06-12	@TURKI5	8.8999997	8.8999997	8.6000004	8.75	8.75	8.8000002	8.7599001	EUR	FI	HEL	4512.0	nan	0.87051118	10.051565334290135	10.062938077371964	0.0454039766051023	nan	-0.016997542660705633	-0.016853899444513543	-0.015866742256545052	-0.015741528620501044	-0.0011308004041605813	-0.001130161290309628	1999-09-14	2700000.0	2025-06-02	37.0	63.0	27.139226402583365	17.09771263362752	17.09771263362752	1.0	SAGCV.HE
2025-06-12	@TELES41	2.8800002	2.8800002	2.8500004	2.8800002	2.8500004	2.8800002	2.8761998	EUR	FI	HEL	1338.0	nan	0.87051118	3.3084011626364176	3.3040354519053965	0.004420799434649421	nan	0.0	0.0	-0.0013204546583502896	-0.0013195832416955655	0.0013204546583502896	0.001321326842453674	2014-05-21	18985580.0	2025-06-02	34.0	66.0	62.81191494532671	41.45586386391563	41.45586386391563	1.0	TLT1V.HE
2025-06-12	@KESKO2	20.300004	20.399994	20.199997	20.350007	20.300004	20.350007	20.328599	EUR	FI	HEL	13578.0	nan	0.87051118	23.377077133001325	23.35248468606687	0.31708003706741594	nan	0.002460172776831193	0.0024632014850833883	0.0014076292370455157	0.0014086204120944412	0.0010525435397856775	0.0010530976581317741	2020-04-29	126948060.0	2025-06-02	28.0	62.0	2967.6745905048806	2136.7257051635142	1839.958246113026	1.0	KESKOA.HE
2025-06-12	@EXELO6	0.37199998	0.37800003	0.371	0.37300003	0.37199998	0.375	0.37410003	EUR	FI	HEL	16404.0	nan	0.87051118	0.4284839052842491	0.42974753064055987	0.007049578492627744	nan	0.002684699563062387	0.0026883065961453845	0.00562942103685482	0.0056452960024351295	-0.002944721473792433	-0.002940390034184115	2024-05-20	106728430.0	2025-06-02	0.0	88.0	45.73141449125661	45.73141449125661	40.24364475230581	1.0	EXL1V.HE
2025-06-12	@MREAL2	3.2159997	3.224	3.1219998	3.1739998	3.1680003	3.1739998	3.1594	EUR	FI	HEL	519637.0	nan	0.87051118	3.6461332983684365	3.6293617733892862	1.8859506638386885	nan	-0.01314569894089046	-0.013059671616262869	-0.017756121880273534	-0.017599410845716035	0.004610422939383074	0.004621067291257663	2021-02-26	322710560.0	2025-06-02	49.0	51.0	1176.6457185511254	600.0893164610738	600.0893164610738	1.0	METSB.HE
2025-06-12	@MREAL1	5.6599999	5.6999999	5.3800002	5.6199999	5.5	5.6199999	5.6484004	EUR	FI	HEL	2355.0	nan	0.87051118	6.455976705549031	6.488601789123489	0.015280657213385817	nan	-0.007092228435241932	-0.00706713793404834	-0.0020514845177752594	-0.0020493816616498073	-0.005040743917466672	-0.005028060687765734	2021-02-26	32802170.0	2025-06-02	79.0	15.0	211.77004541145928	44.47170953640645	31.765506811718893	1.0	METSA.HE
2025-06-12	@RAPAL1	1.25	1.25	1.2250004	1.2349997	1.2299996	1.2349997	1.2340003	EUR	FI	HEL	19204.0	nan	0.87051118	1.4187063054147102	1.4175582443409858	0.02722278852432429	nan	-0.012072824149278572	-0.012000240000000106	-0.012882382719211855	-0.012799760000000049	0.000809558569933283	0.0008098863509189425	2014-04-29	39000000.0	2025-06-02	53.0	33.0	55.3295459111737	26.00488657825164	18.258750150687323	1.0	RAP1V.HE
2025-06-12	@FISKA3	14.560001	14.62	14.16	14.48	14.420001	14.5	14.505201	EUR	FI	HEL	10030.0	nan	0.87051118	16.633904690345275	16.662854347258353	0.16712842910300127	nan	-0.00550972449228615	-0.005494573798449531	-0.003770836681910694	-0.0037637360052379387	-0.0017388878103754557	-0.0017373768209071327	2022-11-02	81000060.0	2025-06-02	14.0	58.0	1347.3472779522488	1158.718659038934	781.4614212123042	1.0	FSKRS.HE
2025-06-12	@RAISI8	2.5299998	2.54	2.5	2.5150004	2.5050002	2.5150004	2.5147	EUR	FI	HEL	52621.0	nan	0.87051118	2.8891075241560937	2.8887624395587888	0.152009568332023	nan	-0.005946261090626903	-0.005928617069456021	-0.0060657115455117205	-0.0060473522567077165	0.00011945045488481743	0.00011945758937437212	2025-06-11	129063452.0	2025-06-02	0.0	100.0	372.87819026675885	372.87819026675885	372.87819026675885	1.0	RAIVV.HE
2025-06-12	@TAALE1	7.1099997	7.1300002	7.0699997	7.1000004	7.08	7.1199999	7.0992003	EUR	FI	HEL	6788.0	nan	0.87051118	8.156127759324125	8.155208644189957	0.05535755627676142	nan	-0.0014073612357594634	-0.0014063713673575506	-0.001520057720266088	-0.0015189030176753215	0.00011269648450662473	0.00011270283499409395	2024-05-14	28196250.0	2025-06-02	0.0	67.0	229.97221733384288	229.97221733384288	154.0813856136747	1.0	TAALA.HE
2025-06-12	@LAMOR2	1.3000002	1.3450003	1.2799998	1.3149996	1.2950001	1.3149996	1.3044997	EUR	FI	HEL	20683.0	nan	0.87051118	1.5106062164531877	1.4985444529270722	0.030994394919890634	nan	0.011471943133539053	0.011537998224923296	0.003455177307816859	0.0034611533136688077	0.008016765825722194	0.008048986136217406	2021-12-08	27502420.0	2025-06-02	42.0	44.0	41.545326619506476	24.096289439313754	18.27994371258285	1.0	LAMOR.HE
2025-06-12	@RESTA12	9.3599997	9.3599997	9.2399998	9.2399998	9.2399998	9.3000002	9.3067999	EUR	FI	HEL	3418.0	nan	0.87051118	10.614452763260317	10.69118939977313	0.03654248536842456	nan	-0.012903394429647275	-0.012820502547665646	-0.005699953412048764	-0.0056837394984103895	-0.007203441017598511	-0.0071775584215579835	2025-04-03	21044405.0	2025-06-02	0.0	47.0	223.37484280341923	223.37484280341923	104.98617611760703	1.0	NOHOP.HE
2025-06-12	@OMASA1	9.0	9.0	8.7700005	8.8500004	8.8500004	8.9300004	8.8656998	EUR	FI	HEL	12834.0	nan	0.87051118	10.166440826182152	10.184475517017484	0.13070755878540238	nan	-0.01680707311864227	-0.01666662222222215	-0.015034701275308482	-0.014922244444444455	-0.0017723718433337865	-0.0017708021198731272	2024-12-13	33292771.0	2025-06-02	60.0	40.0	338.4689863111332	135.38759452445328	135.38759452445328	1.0	OMASP.HE
2025-06-12	@PUUIL1	13.16	13.390001	13.07	13.28	13.25	13.29	13.257901	EUR	FI	HEL	110440.0	nan	0.87051118	15.255404301642626	15.230018068234344	1.682003195455801	nan	0.009077218151116728	0.00911854103343468	0.007411750704528153	0.007439285714285759	0.0016654674465885755	0.0016668551077578808	2021-06-24	84776930.0	2025-06-02	0.0	100.0	1293.3063426020558	1293.3063426020558	1293.3063426020558	1.0	PUUILO.HE
2025-06-12	@SPINN19	0.579	0.579	0.5	0.50199998	0.51200003	0.52100003	0.52670002	EUR	FI	HEL	49955.0	nan	0.87051118	0.5766726396322676	0.6050468185830767	0.030225113822317597	nan	-0.14270239772190418	-0.13298794473229703	-0.09467131311137189	-0.0903281174438686	-0.04803108461053229	-0.046895840254572274	2024-10-16	52296335.0	2025-06-02	14.0	55.0	30.157865547543338	25.935764370887274	16.586826051148837	1.0	SPINN.HE
2025-06-12	@NIGHT14	2.6000004	2.6400004	2.5550004	2.5900002	2.58	2.5900002	2.5880003	EUR	FI	HEL	31430.0	nan	0.87051118	2.9752635686999445	2.972966182927139	0.09344032712939998	nan	-0.0038536459420576152	-0.003846230177502963	-0.004626106315301803	-0.00461542236685808	0.0007724603732441881	0.0007727587975936423	2025-04-24	40454511.0	2025-06-02	10.0	84.0	120.36283276787115	108.32654949108404	101.10477952501176	1.0	HEALTH.HE
2025-06-12	@BETOL1	1.1800004	1.205	1.0950003	1.1949997	1.1700001	1.1949997	1.1929999	EUR	FI	HEL	58231.0	nan	0.87051118	1.3727562924579557	1.3704590215601826	0.079803199284471	nan	0.012631156876850735	0.012711266877536875	0.010956281832912113	0.011016521689314773	0.0016748750439386229	0.001676278430534639	2024-09-02	21567570.0	2025-06-02	35.0	46.0	29.607017430527435	19.24456132984283	13.61922801804262	1.0	BETOLAR.HE
2025-06-12	@NANOF5	0.80000002	0.80000002	0.72399998	0.75	0.75400001	0.75900001	0.75599999	EUR	FI	HEL	607892.0	nan	0.87051118	0.8615627429391544	0.8684552333951643	0.5279269887390533	nan	-0.06453854613757087	-0.0625000234374995	-0.05657038971590739	-0.05500003612499915	-0.007968156421663486	-0.007936494813974737	2024-11-11	85531236.0	2025-06-02	6.0	83.0	73.69052629513614	69.26909471742798	61.163136824963	1.0	NANOFH.HE
2025-06-12	@KEMPO1	10.61	10.61	10.210001	10.33	10.33	10.37	10.3615	EUR	FI	HEL	54444.0	nan	0.87051118	11.866590846081953	11.902776481285397	0.6480347627471021	nan	-0.026744669494344286	-0.026390197926484338	-0.02369993863048636	-0.023421300659754896	-0.003044730863857925	-0.0030401003715677666	2021-12-14	55542920.0	2025-06-02	62.0	38.0	659.1051060366622	250.45994029393162	250.45994029393162	1.0	KEMPOWR.HE
2025-06-12	@ADMIC1	50.899994	50.899994	50.199997	50.699997	50.699997	50.899994	50.665207	EUR	FI	HEL	382.0	nan	0.87051118	58.24163797643587	58.20167295266673	0.022233039067918695	nan	-0.003936954252739433	-0.003929214608551779	-0.004623383125630376	-0.0046127117421663755	0.0006864288728909429	0.0006866645191048182	2025-06-10	5019576.0	2025-06-02	0.0	74.0	292.34832818720605	292.34832818720605	216.33776285853247	1.0	ADMCM.HE
2025-06-12	@VMPOY1	0.87000001	0.87000001	0.81599999	0.81599999	0.85600001	0.866	0.86659998	EUR	FI	HEL	2155.0	nan	0.87051118	0.9373802528302968	0.9955070077330885	0.002145317601664806	nan	-0.06407888043367727	-0.062068987792310515	-0.003915736915771795	-0.003908080414849691	-0.06016314351790547	-0.05838909666256864	2021-11-09	25046810.0	2025-06-02	19.0	46.0	23.478385090392408	19.01749192321785	10.800057141580508	1.0	EEZY.HE
2025-06-12	@AIFOR1	3.2299996	3.2299996	3.1999999	3.2200003	3.2200003	3.2299996	3.2147999	EUR	FI	HEL	8376.0	nan	0.87051118	3.698976387643867	3.693002426459359	0.03093258832402359	nan	-0.0031005606715339695	-0.003095758897307621	-0.004716897145256693	-0.00470579005644467	0.0016163364737227237	0.0016176434495969172	2025-06-02	31464954.0	2025-06-02	0.0	100.0	116.38812188430045	116.38812188430046	116.38812188430046	1.0	AIFORIA.HE
2025-06-12	@REMED5	17.800004	18.179993	17.800004	18.14	18.039994	18.14	18.033906	EUR	FI	HEL	2707.0	nan	0.87051118	20.83833087588835	20.7164553590225	0.05607944465687391	nan	0.018920762669874858	0.019100894584068495	0.013054970670393296	0.01314055884481835	0.005865791999481562	0.0058830294446472475	2025-04-28	13587151.0	2025-06-02	15.0	62.0	283.13354819865725	240.66351596885866	175.5427998831675	1.0	REMEDY.HE
2025-06-12	@EVLIO1	18.350007	18.350007	18.199997	18.199997	18.199997	18.25	18.217606	EUR	FI	HEL	1313.0	nan	0.87051118	20.90725244907251	20.927480793526396	0.02747778228190016	nan	-0.008208526724325704	-0.008174928761607636	-0.0072414668454898745	-0.0072153105990641064	-0.0009670598788358298	-0.0009665924271279325	2024-05-03	12079080.0	2025-06-02	29.0	71.0	252.54037491254277	179.30366618790538	179.30366618790538	1.0	EVLI.HE
2025-06-12	@LEADD3	6.7399998	7.04	6.7399998	6.9799996	6.7799998	6.9399996	6.9104004	EUR	FI	HEL	4007.0	nan	0.87051118	8.0182768014536	7.938324697909106	0.03180886706452179	nan	0.034988964217064655	0.035608279988376346	0.02496768585744258	0.025281988880771378	0.010021278359622077	0.010071659523520404	2025-02-07	5815767.0	2025-06-02	0.0	89.0	46.6324296187594	46.6324296187594	41.50286236069587	1.0	LEADD.HE
2025-06-12	@MUSTI5	20.350007	20.399994	19.720002	20.050004	20.0	20.300004	20.072693	EUR	FI	HEL	4151.0	nan	0.87051118	23.03244858957469	23.058512585674087	0.09571588574313314	nan	-0.014851902615083734	-0.014742157091149899	-0.01372092169331296	-0.013627218899728177	-0.0011309809217707745	-0.0011303416038893621	2020-02-17	33535449.0	2025-06-02	81.0	9.0	772.403505020804	146.75666595395276	69.51631545187236	1.0	MUSTI.HE
2025-06-12	@KALMA2	33.559998	33.740006	33.220002	33.619996	33.520005	33.580002	33.547806	EUR	FI	HEL	44590.0	nan	0.87051118	38.620981295151196	38.53805300926749	1.7184117836832375	nan	0.001786186999414685	0.0017877831816319745	-0.0003633556578352959	-0.00036328965216259057	0.002149542657249981	0.0021518545802965416	2024-07-01	54798020.0	2025-06-02	28.0	72.0	2116.353305431321	1523.7743799105513	1523.7743799105513	1.0	KALMAR.HE
2025-06-12	@LIFEL6	8.6599999	8.9200001	8.6000004	8.9200001	8.8800002	8.9200001	8.8312998	EUR	FI	HEL	23024.0	nan	0.87051118	10.246853004231374	10.144958505874675	0.23357752463925852	nan	0.029581246775680636	0.030023118129597126	0.0195874954736186	0.019780589142962768	0.009993751302062037	0.010043855605490704	2025-05-22	33710874.0	2025-06-02	0.0	80.0	345.4303705221653	345.4303705221653	276.3442964177322	1.0	CANATU.HE
2025-06-12	@DUELL1	6.5600005	6.7399998	6.5600005	6.6000004	6.6000004	6.6999999	6.6926003	EUR	FI	HEL	2970.0	nan	0.87051118	7.581752597364688	7.688126762484543	0.022833736484579092	nan	0.006079030462931678	0.006097545266955384	0.020011804050223736	0.02021338260568717	-0.013932773587292058	-0.013836161708327244	2024-11-25	5194374.0	2025-06-02	10.0	60.0	39.3824585661836	35.44421270956524	23.629475139710163	1.0	DUELL.HE
2025-06-12	@MODUL8	1.1800004	1.1800004	1.1599999	1.1780005	1.1619998	1.1780005	1.1681996	EUR	FI	HEL	19301.0	nan	0.87051118	1.3532284559515937	1.3419696689018972	0.025901356579475517	nan	-0.0016962677830445194	-0.001694829933955866	-0.010051017243675575	-0.01000067457604259	0.008354749460631056	0.00838974777940349	2021-09-30	42616940.0	2025-06-02	0.0	43.0	57.67045591358171	57.67045591358171	24.79829604284014	1.0	MODUL.HE
2025-06-12	@OPTOM4	4.0200005	4.0200005	3.9499999	3.9700003	3.9650002	4.0150004	3.9912005	EUR	FI	HEL	23532.0	nan	0.87051118	4.560539130583021	4.584892867200166	0.10789169895095431	nan	-0.012515856743184672	-0.012437859149520003	-0.007189964168742291	-0.0071641782134106435	-0.005325892574442381	-0.005311735153370467	2024-11-14	19693297.0	2025-06-02	0.0	100.0	89.81205157869323	89.81205157869323	89.81205157869323	1.0	OPTOMED.HE
2025-06-12	@RELAI2	14.65	14.75	14.65	14.65	14.600001	14.75	14.704601	EUR	FI	HEL	568.0	nan	0.87051118	16.829192245411484	16.891915161847777	0.009594607811929537	nan	0.0	0.0	0.003720102546740822	0.003727030716723645	-0.003720102546740822	-0.0037131915378050273	2025-05-09	18060523.0	2025-06-02	31.0	45.0	303.94401361967573	209.72136939757624	136.77480612885407	1.0	RELAIS.HE
2025-06-12	@SITOW1	2.4499999	2.4600001	2.3800002	2.4600001	2.4700003	2.5	2.4087	EUR	FI	HEL	12363.0	nan	0.87051118	2.8259259117154585	2.766994905223388	0.03420835801327675	nan	0.004073406854368855	0.004081714452314866	-0.017000800863697263	-0.016857102728861317	0.021074207718066118	0.02129783700751431	2024-01-12	35845660.0	2025-06-02	0.0	71.0	101.29717941654233	101.29717941654233	71.92099738574505	1.0	SITOWS.HE
2025-06-12	@FSECU8	1.9239998	1.9259997	1.8900004	1.8900004	1.8940001	1.9020005	1.9052001	EUR	FI	HEL	55730.0	nan	0.87051118	2.1711385717067984	2.1885992320052683	0.1219706351996536	nan	-0.017829207581665285	-0.017671207658129795	-0.009819205860910785	-0.009771154861866416	-0.0080100017207545	-0.007978007139512577	2023-03-21	174673120.0	2025-06-02	0.0	56.0	379.2395482723702	379.23954827237026	212.37414703252733	1.0	FSECURE.HE
2025-06-12	@KOSKI1	8.3999997	8.3999997	8.3199997	8.3800002	8.3199997	8.3800002	8.3929997	EUR	FI	HEL	1231.0	nan	0.87051118	9.626527944190215	9.641461124026002	0.011868638643676007	nan	-0.002383731774641795	-0.002380892942174806	-0.0008336807783639877	-0.0008333333630952122	-0.0015500509962778075	-0.0015488502876987997	2025-06-05	24095535.0	2025-06-02	0.0	42.0	231.95634100771338	231.95634100771338	97.4216632232396	1.0	KOSKI.HE
2025-06-12	@ALTIA2	3.3000002	3.3100005	3.2799998	3.3100005	3.2950001	3.3100005	3.2973004	EUR	FI	HEL	22515.0	nan	0.87051118	3.8023641465466302	3.7877749025578282	0.0852817519310895	nan	0.003025811367868725	0.0030303937557336624	-0.0008184560062971524	-0.0008181211625380991	0.0038442673741658773	0.0038516660477765363	2021-09-01	67553680.0	2025-06-02	0.0	81.0	256.86369079928414	256.86369079928414	208.05958954742016	1.0	ANORA.HE
2025-06-12	@ORTHE1	4.8999997	4.8999997	4.75	4.75	4.7600003	4.7799998	4.8118001	EUR	FI	HEL	15342.0	nan	0.87051118	5.456564038614644	5.527556923507864	0.08480377832045764	nan	-0.031090525845539396	-0.030612185547684856	-0.018163888620936097	-0.01799991946938284	-0.012926637224603299	-0.012843447091661186	2021-03-29	17758850.0	2025-06-02	0.0	69.0	96.90230227715168	96.90230227715169	66.86258857123465	1.0	ORTHEX.HE
2025-06-12	@KREAT1	8.1000004	8.1599999	8.08	8.08	8.08	8.1000004	8.0927001	EUR	FI	HEL	1483.0	nan	0.87051118	9.28190261726449	9.296491861253292	0.013786697430238633	nan	-0.002472238528104409	-0.0024691850632502232	-0.0009016779498405292	-0.0009012715604310717	-0.0015705605782638798	-0.0015693278934184596	2021-02-24	8984776.0	2025-06-02	31.0	69.0	83.39581586993519	57.54311295025528	57.54311295025528	1.0	KREATE.HE
2025-06-12	@MANDA69	5.6479998	5.6940003	5.5780001	5.6619998	5.6800004	5.6859999	5.6451998	EUR	FI	HEL	1105298.0	nan	0.87051118	6.504224104278592	6.484925098836754	7.167774741894068	nan	0.002475686586324466	0.0024787536288510825	-0.0004958736507896244	-0.0004957507257701277	0.0029715602371140903	0.0029759796987167686	2024-09-16	502696800.0	2025-06-02	0.0	83.0	3269.652643703714	3269.652643703714	2713.8116942740826	1.0	MANTA.HE
2025-06-12	@SIILI1	6.1999999	6.3400002	6.08	6.3400002	6.2200003	6.3199997	6.1654997	EUR	FI	HEL	8637.0	nan	0.87051118	7.283077283395717	7.082619777496711	0.06117258701823909	nan	0.02232952407286204	0.022580693912591876	-0.005580088251420756	-0.0055645484768476194	0.027909612324282795	0.028302734326627332	2024-03-11	8140261.0	2025-06-02	6.0	52.0	59.286149970012104	55.72898097181138	30.828797984406293	1.0	SIILI.HE
2025-06-12	@EVLIB4	0.18199999	0.18500001	0.18199999	0.18449998	0.18300003	0.18449998	0.1839	EUR	FI	HEL	3555.0	nan	0.87051118	0.2119444117880255	0.21125518456868067	0.0007510121811416597	nan	0.01364272294775315	0.013736209545945677	0.01038549947853662	0.010439615958220738	0.0032572234692165303	0.0032625339858618485	2024-12-16	150031563.0	2025-06-02	19.0	65.0	31.798351369673092	25.756664609435205	20.668928390287512	1.0	ALISA.HE
2025-06-12	@VALME4	27.029999	27.190003	26.729996	27.050004	27.039994	27.070008	27.001206	EUR	FI	HEL	402427.0	nan	0.87051118	31.0737008570068	31.017644138700206	12.482337477804707	nan	0.0007398298743614973	0.0007401036159861984	-0.0010657916189553696	-0.001065223864788134	0.0018056214933168668	0.001807252609383525	2022-04-01	184529600.0	2025-06-02	10.0	79.0	5734.017589663122	5160.61583069681	4529.873895833866	1.0	VALMT.HE
2025-06-12	@ALMAM3	12.4	12.5	12.300001	12.45	12.350001	12.5	12.3838	EUR	FI	HEL	3244.0	nan	0.87051118	14.301941532789963	14.225894261346534	0.04614880098380816	nan	0.00402415029972536	0.004032258064516014	-0.0013073057648314013	-0.0013064516129032144	0.005331456064556761	0.005345693567402554	2015-11-20	82383180.0	2025-06-02	68.0	32.0	1178.2394236453113	377.0366155664996	377.0366155664996	1.0	ALMAC.HE
2025-06-12	@VINCI28	1.7150002	1.7150002	1.6499997	1.6750002	1.6549998	1.7150002	1.6660996	EUR	FI	HEL	6827.0	nan	0.87051118	1.9241570223141762	1.9139324551811039	0.013066416871521396	nan	-0.02359991255596461	-0.023323612440395047	-0.02892787136474284	-0.028513466062569548	0.005327958808778233	0.00534217762251421	2023-12-28	16952540.0	2025-06-02	7.0	78.0	32.61934888706197	30.33599446496763	25.443092131908333	1.0	VINCIT.HE
2025-06-12	@CONST128	10.7	10.95	10.7	10.75	10.800001	10.95	10.822	EUR	FI	HEL	370.0	nan	0.87051118	12.349065982127879	12.431776005450038	0.0045997571220165135	nan	0.004662013105811269	0.004672897196261738	0.011337357752682742	0.01140186915887842	-0.006675344646871473	-0.006653114026981988	2024-07-30	8016566.0	2025-06-02	29.0	53.0	98.99710248408297	70.28794276369891	52.468464316563974	1.0	CONSTI.HE
2025-06-12	@PIHLA1	14.25	14.45	14.2	14.350001	14.350001	14.45	14.301301	EUR	FI	HEL	12926.0	nan	0.87051118	16.484568296986147	16.428624156211296	0.2123563958431872	nan	0.006993105177379277	0.007017614035087716	0.0035936054338407963	0.003600070175438619	0.003399499743538481	0.0034052845961356493	2018-03-15	22620130.0	2025-06-02	10.0	47.0	372.8830778717052	335.5947700845347	175.25504659970144	1.0	PIHLIS.HE
2025-06-12	@SCANF3	8.9799996	8.9799996	8.8000002	8.9300004	8.9300004	8.9700003	8.8809004	EUR	FI	HEL	3371.0	nan	0.87051118	10.258340852095662	10.201937211191245	0.03439073033892569	nan	-0.005583398089437086	-0.0055678398916630956	-0.011096889510469055	-0.011035546148576603	0.0055134914210319685	0.005528718687127787	2025-03-18	65349993.0	2025-06-02	12.0	40.0	670.3825028760655	589.9366025309376	268.15300115042623	1.0	SCANFL.HE
2025-06-12	@ROBIT1	1.3100005	1.3199997	1.3100005	1.3199997	1.3100005	1.3199997	1.3183003	EUR	FI	HEL	5319.0	nan	0.87051118	1.5163500829478147	1.5143978966473468	0.008055082412267238	nan	0.007603990433149965	0.00763297418588782	0.00631573645518918	0.006335722772625063	0.0012882539779607849	0.0012890841335619907	2023-09-07	21179900.0	2025-06-02	27.0	52.0	32.11614312182642	23.444784478933283	16.70039442334974	1.0	ROBIT.HE
2025-06-12	@TOKMA2	10.82	10.86	10.75	10.82	10.82	10.840001	10.8031	EUR	FI	HEL	78101.0	nan	0.87051118	12.429478504802201	12.410064624327973	0.969238457224639	nan	0.0	0.0	-0.0015631434383731602	-0.0015619223659888437	0.0015631434383731602	0.001564365783895294	2016-05-04	58868750.0	2025-06-02	0.0	81.0	731.7078627295746	731.7078627295746	592.6833688109555	1.0	TOKMAN.HE
2025-06-12	@QTGRO1	58.600007	58.600007	57.100007	57.5	57.399994	57.449997	57.436799	EUR	FI	HEL	60148.0	nan	0.87051118	66.05314362533517	65.98054145611317	3.968597607502295	nan	-0.018949868233580247	-0.018771448269622182	-0.020049620565640858	-0.019849963499151024	0.0010997523320606106	0.0011003572814007878	2023-02-28	25470210.0	2025-06-02	21.0	72.0	1682.3874392974478	1329.0860770449838	1211.3189562941625	1.0	QTCOM.HE
2025-06-12	@GOFOR1	18.619996	18.899994	18.5	18.740006	18.660004	18.800004	18.672806	EUR	FI	HEL	5383.0	nan	0.87051118	21.527587962741617	21.450391940974267	0.11546745981826448	nan	0.0064245399548559234	0.006445221577920934	0.0028321838246561093	0.0028361982462294932	0.003592356130199814	0.0035988163750000357	2025-03-31	15742834.0	2025-06-02	0.0	60.0	338.9052437178395	338.9052437178395	203.34314623070367	1.0	GOFORE.HE
2025-06-12	@KOJAM2	10.920001	10.970001	10.83	10.86	10.850001	10.87	10.880801	EUR	FI	HEL	168615.0	nan	0.87051118	12.475428517758955	12.499323673246792	2.107573461164508	nan	-0.005509747386057029	-0.005494596566428811	-0.003596201850436742	-0.003589743261012468	-0.0019135455356202868	-0.0019117158745941554	2018-06-15	247144000.0	2025-06-02	26.0	58.0	3083.227305593019	2281.5882061388343	1788.2718372439513	1.0	KOJAMO.HE
2025-06-12	@TITAN74	6.6999999	6.7200003	6.6400004	6.6400004	6.6400004	6.6800004	6.6674004	EUR	FI	HEL	11000.0	nan	0.87051118	7.627702610321443	7.6591783691968205	0.08425096206116503	nan	-0.008995487742242458	-0.008955149387390282	-0.004877472641823255	-0.004865597087546192	-0.004118015100419203	-0.004109547703179839	2023-05-02	10371027.0	2025-06-02	10.0	51.0	79.10710971961416	71.19639874765274	40.344625957003224	1.0	TITAN.HE
2025-06-12	@TERVE1	12.020001	12.020001	11.880001	12.0	11.960001	12.0	11.965001	EUR	FI	HEL	28415.0	nan	0.87051118	13.78500388702647	13.744798774439635	0.39055845717570226	nan	-0.0016653625137332817	-0.0016639765670568574	-0.0045862073643005985	-0.0045757067740676005	0.002920844850567317	0.002925114674039664	2022-07-12	127036560.0	2025-06-02	32.0	44.0	1751.1994733944714	1190.8156419082404	770.5277682935673	1.0	TTALO.HE
2025-06-12	@AKTIA1	9.4700003	9.4700003	9.3599997	9.4300004	9.3999997	9.4300004	9.4123002	EUR	FI	HEL	50308.0	nan	0.87051118	10.832716014055098	10.812382903571669	0.5439493591128834	nan	-0.0042327998137916545	-0.004223854142855754	-0.006111573067892007	-0.006092935393043231	0.0018787732541003521	0.001880539254368374	2025-05-20	73267372.0	2025-06-02	10.0	71.0	793.6846339721321	714.3161705749189	563.5160901202139	1.0	AKTIA.HE
2025-06-12	@ENERS21	2.3500004	2.3500004	2.2700005	2.2700005	2.2799998	2.29	2.2810002	EUR	FI	HEL	33592.0	nan	0.87051118	2.6076638096710028	2.620299718609013	0.08802110814751396	nan	-0.03463544661121476	-0.03404250484382887	-0.029801467385730196	-0.029361782236292377	-0.004833979225484564	-0.004822314351397128	2022-11-17	16492529.0	2025-06-02	38.0	62.0	43.0069710032495	26.66432202201469	26.66432202201469	1.0	ESENSE.HE
2025-06-12	@HARVI3	51.0	51.0	49.949997	50.199997	50.0	50.199997	50.321198	EUR	FI	HEL	8222.0	nan	0.87051118	57.66726281447643	57.806492502485725	0.4752849813554376	nan	-0.015810665787600264	-0.015686333333333247	-0.013399212984377407	-0.013309843137254806	-0.0024114528032228577	-0.0024085475866453265	2018-04-09	18694230.0	2025-06-02	0.0	95.0	1078.04507452427	1078.04507452427	1024.1428207980564	1.0	HARVIA.HE
2025-06-12	@UNITE326	17.0	17.25	17.0	17.0	16.949997	17.149994	17.044693	EUR	FI	HEL	1034.0	nan	0.87051118	19.528755506620833	19.58009660484774	0.020245819889412563	nan	0.0	0.0	0.0026255502244838524	0.0026289999999999925	-0.0026255502244838524	-0.002622106482058628	2024-06-12	10963040.0	2025-06-02	32.0	63.0	214.09452776930445	145.584278883127	134.8795524946618	1.0	UNITED.HE
2025-06-12	@DETEC2	12.0	12.0	11.75	11.75	11.7	11.75	11.807901	EUR	FI	HEL	3612.0	nan	0.87051118	13.497816306046753	13.564330098551977	0.048994360315969744	nan	-0.021053409197832273	-0.02083333333333337	-0.016137766111372187	-0.016008250000000057	-0.004915643086460086	-0.004903581085241138	2025-04-08	14655630.0	2025-06-02	0.0	64.0	197.819001589388	197.819001589388	126.60416101720831	1.0	DETEC.HE
2025-06-12	@VERKK1	2.6199999	2.6199999	2.5699997	2.5699997	2.5699997	2.5900002	2.5873004	EUR	FI	HEL	10980.0	nan	0.87051118	2.9522879878464052	2.9721621725754286	0.032634340654878205	nan	-0.019268497429461684	-0.019084046529925458	-0.012559264085646782	-0.012480725667203152	-0.006709233343814902	-0.006686776688165086	2022-04-08	45354530.0	2025-06-02	0.0	55.0	133.89963411341944	133.89963411341944	73.64479876238069	1.0	VERK.HE
2025-06-12	@TALEN9	3.9250002	3.9600001	3.8900004	3.8950005	3.8850003	3.915	3.9201003	EUR	FI	HEL	17047.0	nan	0.87051118	4.474383086039171	4.5032164894194695	0.07676633149513369	nan	-0.007672594497376339	-0.007643235279325533	-0.0012491619800543141	-0.001248382101993184	-0.006423432517322025	-0.006402846376150073	2024-02-19	45628570.0	2025-06-02	0.0	66.0	204.15970184815433	204.15970184815433	134.74540321978185	1.0	TNOM.HE
2025-06-12	@ASIAK2	16.960007	16.960007	16.539994	16.779999	16.64	16.759995	16.697007	EUR	FI	HEL	4380.0	nan	0.87051118	19.276029286608356	19.18069219972568	0.08401143183479848	nan	-0.010670401655218154	-0.010613674864638933	-0.015628561295800036	-0.01550706907137489	0.004958159640581883	0.0049704716539917815	2024-05-10	23700180.0	2025-06-02	26.0	57.0	456.8453637778896	338.0655691956383	260.4018573533971	1.0	ENENTO.HE
2025-06-12	@KAMUX1	2.0349999	2.0349999	2.0	2.0050002	2.0	2.0200005	2.0166998	EUR	FI	HEL	21473.0	nan	0.87051118	2.3032446292074042	2.3166845484971255	0.04974616730987877	nan	-0.01485160924535689	-0.014741868046283413	-0.009033356762768285	-0.00899267857457875	-0.005818252482588604	-0.005801359230560799	2019-03-15	40017420.0	2025-06-02	0.0	76.0	92.16990768973696	92.16990768973696	70.04912984420008	1.0	KAMUX.HE
2025-06-12	@ABSAG5	177.4	177.61001	173.75	177.34	177.0	177.34	176.34171	ZAR	ZA	JSE	1571890.0	nan	17.73555	9.999126049093487	9.942838536160425	15.62904846660521	nan	-0.00033827592361834746	-0.00033821871476891197	-0.005983423087704942	-0.0059655580608793946	0.005645147164086595	0.005661111032664978	2023-09-01	894376800.0	2025-06-02	7.0	87.0	8942.986358584874	8316.977313483934	7780.398131968841	1.0	ABGJ.J
2025-06-12	@MARTP1	3.1999999	3.2399998	3.1999999	3.2299996	3.2200003	3.2299996	3.2207003	ZAR	ZA	JSE	656683.0	nan	17.73555	0.18212006957776897	0.181595738502612	0.11925083434711076	nan	0.009331234839867975	0.009374906542966022	0.006448041826366824	0.0064688752021522244	0.0028831930135011508	0.0028873534119273625	2025-04-29	2625247699.0	2025-06-02	15.0	20.0	478.11029360075787	406.3937495606442	95.62205872015159	1.0	SACJ.J
2025-06-12	@REUNE2	57.729996	58.979996	57.559998	57.610001	57.600007	57.699997	58.045701	ZAR	ZA	JSE	274298.0	nan	17.73555	3.2482782321382757	3.272844710200699	0.8977347583186314	nan	-0.0020807186823850188	-0.002078555487861178	0.005453748769236988	0.005468647529440318	-0.007534467451622007	-0.0075061545040174815	2024-10-17	182665316.0	2025-06-02	0.0	86.0	593.3477697294595	593.3477697294595	510.2790819673352	1.0	RLOJ.J
2025-06-12	@RMBHL2	0.43000001	0.43000001	0.42000002	0.43000001	0.42000002	0.43000001	0.42530001	ZAR	ZA	JSE	30889.0	nan	17.73555	0.024245090228383104	0.023980085759956696	0.0007407208690393025	nan	0.0	0.0	-0.010990406171019651	-0.010930232303948073	0.010990406171019651	0.011051022547589273	2023-08-08	1392932960.0	2025-06-02	12.0	49.0	33.77178529728875	29.7191710616141	16.54817479567149	1.0	RMHJ.J
2025-06-12	@SASOL4	87.5	89.169999	85.559998	87.080002	87.080002	87.089997	87.266999	ZAR	ZA	JSE	3482894.0	nan	17.73555	4.9099126894852425	4.920456315141059	17.1374277772669	nan	-0.004811534029836473	-0.004799977142857181	-0.0026664203125577046	-0.0026628685714286116	-0.002145113717278768	-0.0021428146050949115	2024-09-25	643043700.0	2025-06-02	0.0	67.0	3157.2884225235416	3157.288422523541	2115.383243090773	1.0	SOLJ.J
2025-06-12	@YORKT2	1.9399996	1.9399996	1.9399996	1.9399996	1.9399996	2.04	1.9399996	ZAR	ZA	JSE	6908.0	nan	17.73555	0.1093848005841375	0.1093848005841375	0.0007556302024352219	nan	0.0	0.0	0.0	0.0	0.0	0.0	2022-12-13	474097760.0	2025-06-02	26.0	42.0	51.85908893498629	38.37572581188985	21.78081735269424	1.0	YRKJ.J
2025-06-12	@SACHR1	1.2700005	1.3500004	1.25	1.33	1.3100005	1.33	1.3220997	ZAR	ZA	JSE	437885.0	nan	17.73555	0.07499062617172854	0.07454517621387553	0.03264221448641289	nan	0.0461616480624526	0.047243682187526614	0.04020386045094709	0.04102297597520632	0.005957787611505505	0.005975570526186358	2021-08-18	2499126880.0	2025-06-02	29.0	49.0	187.41108961379828	133.06187362579678	91.83143391076115	1.0	MRFJ.J
2025-06-12	@SAPPI6	33.169999	33.179993	31.619996	32.050004	32.0	32.050004	32.021302	ZAR	ZA	JSE	1794355.0	nan	17.73555	1.8071051644860183	1.8054868329428746	3.2396843261252117	nan	-0.034348514639573224	-0.033765300987799174	-0.03524445398315246	-0.03463060098373827	0.0008959393435792329	0.0008963408171223097	2024-10-01	604641440.0	2025-06-02	0.0	50.0	1092.6506688862628	1092.6506688862628	546.3253344431314	1.0	SAPJ.J
2025-06-12	@NASPE1	5406.1797	5476.3516	5363.7891	5437.0313	5437.0313	5453.0	5426.1875	ZAR	ZA	JSE	399720.0	nan	17.73555	306.56118924983997	305.9497731956438	122.29424334176274	nan	0.005690506853119004	0.005706728542523187	0.0036940813366435066	0.0037009128645872913	0.0019964255164754974	0.0019984197007567595	2025-03-11	164431276.0	2025-06-02	0.0	83.0	50408.247520428675	50408.247520428675	41838.8454419558	1.0	NPNJn.J
2025-06-12	@LEWIS8	82.5	83.130005	81.669999	82.0	81.990006	82.0	82.095795	ZAR	ZA	JSE	23008.0	nan	17.73555	4.623482215099052	4.628883513620948	0.10650135188139076	nan	-0.006079046076382433	-0.0060606060606061	-0.004911496220737277	-0.004899454545454596	-0.0011675498556451558	-0.0011668685344967678	2024-11-06	52159288.0	2025-06-02	0.0	100.0	241.15754042022942	241.15754042022942	241.15754042022942	1.0	LEWJ.J
2025-06-12	@STAND300	235.44001	236.45	230.72001	235.36001	235.32001	235.36001	233.56971	ZAR	ZA	JSE	2108553.0	nan	17.73555	13.270522199762624	13.169578050863942	27.76875330788332	nan	-0.00033984705765366385	-0.00033978931618294794	-0.007975569948077244	-0.007943849475711473	0.00763572289042358	0.007664949363511253	2025-04-25	1646211851.0	2025-06-02	0.0	85.0	21846.09091420782	21846.090914207816	18569.177277076647	1.0	SBKJ.J
2025-06-12	@EMIRA3	11.23	11.24	11.15	11.170001	11.170001	11.340001	11.1889	ZAR	ZA	JSE	23440.0	nan	17.73555	0.6298085483675442	0.6308741482502658	0.01478769003498623	nan	-0.005357066143731881	-0.005342742653606569	-0.003666553313888432	-0.003659839715049018	-0.001690512829843449	-0.001689084717890199	2025-03-31	514233099.0	2025-06-02	60.0	34.0	323.8684016037337	129.54736064149347	110.11525654526945	1.0	EMIJ.J
2025-06-12	@GRIND7	13.640001	13.78	13.560001	13.680001	13.670001	13.680001	13.6212	ZAR	ZA	JSE	834567.0	nan	17.73555	0.7713322112931372	0.768016779857405	0.640961459915255	nan	0.0029282595647206477	0.002932551104651848	-0.0013793231619394497	-0.0013783723329638953	0.0043075827266600974	0.004316873696884382	2020-11-02	698031520.0	2025-06-02	11.0	69.0	538.4141958739098	479.18863432777965	371.50579515299773	1.0	GNDJ.J
2025-06-12	@KUMBA1	150.73	152.12	150.2	151.18	151.15	151.19001	151.2322	ZAR	ZA	JSE	533638.0	nan	17.73555	8.524122454617984	8.527065695735402	4.550366283740848	nan	0.0029810230415927563	0.0029854707092151767	0.0033262472125654696	0.003331785311484259	-0.0003452241709727133	-0.00034516458796474137	2021-12-31	349305000.0	2025-06-02	0.0	71.0	2977.518594010335	2977.5185940103347	2114.038201747338	1.0	EXXJ.J
2025-06-12	@CITYL5	3.8900004	3.9600001	3.83	3.8999997	3.8900004	3.9600001	3.8900004	ZAR	ZA	JSE	4829164.0	nan	17.73555	0.2198973079492883	0.21933350812351463	1.0591974814237843	nan	0.002567215754407881	0.00257051387449736	0.0	0.0	0.002567215754407881	0.00257051387449736	2025-04-23	592856452.0	2025-06-02	18.0	68.0	130.36753779516647	106.90138099203651	88.6499257007132	1.0	CLHJ.J
2025-06-12	@SPURC2	35.39	35.39	34.75	35.270005	34.919999	35.979996	34.981904	ZAR	ZA	JSE	7165.0	nan	17.73555	1.988661473706764	1.9724172072475903	0.014132369289928984	nan	-0.00339640834588284	-0.003390647075445119	-0.011598395144746476	-0.011531393048883842	0.008201986798863636	0.008235715242943753	2019-10-21	90996930.0	2025-06-02	0.0	74.0	180.96208891659126	180.96208891659123	133.91194579827751	1.0	SURJ.J
2025-06-12	@FIRST61	74.899994	75.339997	74.119996	74.990006	74.979996	74.990006	74.859101	ZAR	ZA	JSE	6323930.0	nan	17.73555	4.228231207941112	4.220850269656142	26.69236164578657	nan	0.00120104090760087	0.0012017624460689547	-0.0005461170958112049	-0.0005459680010122536	0.0017471580034120748	0.0017486851732295694	2018-11-07	5609484800.0	2025-06-02	0.0	85.0	23718.19869183131	23718.19869183131	20160.468888056614	1.0	FSRJ.J
2025-06-12	@KOLOS2	2.1099997	2.1099997	1.8500004	1.8800002	1.8800002	1.8999997	1.9349003	ZAR	ZA	JSE	3502734.0	nan	17.73555	0.10600179864734953	0.10909728201268075	0.3821387590134053	nan	-0.1154159220830393	-0.10900451786794085	-0.08663200470136367	-0.08298550942921934	-0.028783917381675628	-0.02837360664009403	2024-12-04	2501188041.0	2025-06-02	0.0	58.0	265.1304311012406	265.1304311012406	153.77565003871956	1.0	KAPJ.J
2025-06-12	@WILSO25	193.35001	194.38001	189.69001	192.55001	192.30001	192.55001	191.77291	ZAR	ZA	JSE	73469.0	nan	17.73555	10.856726179904204	10.812910228326722	0.7944137015649358	nan	-0.0041461575775052495	-0.004137574133045052	-0.008190158174990358	-0.008156710206531637	0.004044000597485109	0.00405218860161205	2023-06-26	71018430.0	2025-06-02	0.0	50.0	771.0276482366941	771.0276482366941	385.51382411834703	1.0	WBOJ.J
2025-06-12	@OCEAN43	56.509995	58.740006	56.229996	58.0	58.0	58.009995	58.085099	ZAR	ZA	JSE	150882.0	nan	17.73555	3.2702679082407933	3.2750661242532653	0.49414852695958117	nan	0.0260254853845856	0.02636710550054011	0.027491634200877968	0.027873016092109015	-0.0014661488162923675	-0.0014650745451944003	2025-03-28	129779645.0	2025-06-02	25.0	35.0	424.4142081863827	318.310656139787	148.54497286523394	1.0	OCEJ.J
2025-06-12	@SHOPR8	279.62012	279.75	276.32007	276.80005	276.80005	277.30005	277.26661	ZAR	ZA	JSE	1547855.0	nan	17.73555	15.607074491628396	15.633380977753722	24.198206913320988	nan	-0.01013656333410129	-0.01008536152548678	-0.008452433448808527	-0.008416812066313284	-0.0016841298852927622	-0.0016827125343366056	2017-09-20	591338560.0	2025-06-02	0.0	72.0	9229.064955692269	9229.064955692269	6644.926768098434	1.0	SHPJ.J
2025-06-12	@MRPRI2	225.0	225.0	219.10001	220.78	220.78	221.80001	221.24941	ZAR	ZA	JSE	2342583.0	nan	17.73555	12.448443944506936	12.474911124831202	29.22351472754045	nan	-0.018933671614213665	-0.018755555555555525	-0.016809784986603127	-0.016669288888888856	-0.0021238866276105384	-0.0021216327763314835	2024-06-28	256991520.0	2025-06-02	0.0	83.0	3199.144530933633	3199.144530933633	2655.289960674915	1.0	MRPJ.J
2025-06-12	@STEER2	63.809998	63.809998	61.600007	61.699997	61.699997	62.350007	62.287797	ZAR	ZA	JSE	220800.0	nan	17.73555	3.478888278062987	3.5120307517951233	0.7754563899963632	nan	-0.033626004248230146	-0.03306693411900741	-0.024144354729129347	-0.023855211529704157	-0.009481649519100799	-0.009436840413540315	2020-06-12	100202310.0	2025-06-02	7.0	55.0	348.59264169383357	324.1911567752652	191.72595293160848	1.0	FBRJ.J
2025-06-12	@DURBA11	25.009995	25.990006	24.910004	25.699997	25.690003	25.710007	25.607193	ZAR	ZA	JSE	1166282.0	nan	17.73555	1.4490668177755976	1.4438341635866945	1.683917795976217	nan	0.027215330200174304	0.027589049897850826	0.023597743612019606	0.023878373426304167	0.0036175865881546976	0.0036241379521761985	2021-12-20	864588960.0	2025-06-02	50.0	45.0	1252.8471729511134	626.4235864755567	563.7812278280011	1.0	DRDJ.J
2025-06-12	@JSELI1	127.10001	129.88001	127.10001	129.16001	129.15	129.2	129.0831	ZAR	ZA	JSE	123602.0	nan	17.73555	7.282548891914827	7.27821240390064	0.8996016095469269	nan	0.016077766439811292	0.016207709189008046	0.015482126135805352	0.01560259515321838	0.0005956403040059399	0.000595817732917725	2024-07-08	86355560.0	2025-06-02	0.0	74.0	628.8885877886844	628.8885877886844	465.37755496362644	1.0	JSEJ.J
2025-06-12	@RESIL3	63.0	63.0	59.720002	60.089997	60.080002	60.089997	60.119507	ZAR	ZA	JSE	448720.0	nan	17.73555	3.388110151644578	3.3897740414027195	1.5210594078582282	nan	-0.04729133797080998	-0.04619052380952382	-0.04680036180651559	-0.04572211111111113	-0.0004909761642943877	-0.0004908556552202237	2023-06-07	365204800.0	2025-06-02	0.0	72.0	1237.3540903093278	1237.3540903093278	890.894945022716	1.0	RESJ.J
2025-06-12	@FORTR10	19.979996	20.350007	19.899994	20.25	20.25	20.259995	20.216294	ZAR	ZA	JSE	1170750.0	nan	17.73555	1.1417745714116563	1.1398740946855328	1.3345075963530875	nan	0.013423220532361224	0.013513716419162547	0.0117573398962465	0.01182672909444027	0.001665880636114725	0.0016672689860959267	2024-10-31	1204291830.0	2025-06-02	0.0	61.0	1375.0297880528092	1375.0297880528094	838.7681707122136	1.0	FFBJ.J
2025-06-12	@MGXHO1	2.5699997	2.5699997	2.5699997	2.5699997	2.5699997	2.6899996	2.5699997	ZAR	ZA	JSE	10966.0	nan	17.73555	0.14490668177755975	0.14490668177755975	0.0015890466723727202	nan	0.0	0.0	0.0	0.0	0.0	0.0	2021-05-05	433699840.0	2025-06-02	0.0	62.0	62.84600470185858	62.84600470185858	38.96452291515232	1.0	MFLJ.J
2025-06-12	@ASPEN9	121.92	123.85001	121.16001	123.47001	123.47001	123.48	122.941	ZAR	ZA	JSE	676631.0	nan	17.73555	6.9617243333305145	6.931896670810886	4.69033617626744	nan	0.012633200632645725	0.012713336614173176	0.008339473556575605	0.008374343832020958	0.00429372707607012	0.004302958329605255	2022-06-20	446252160.0	2025-06-02	0.0	62.0	3106.684521073302	3106.684521073302	1926.1444030654475	1.0	APNJ.J
2025-06-12	@GOLDR5	7.7399998	7.79	7.6499997	7.7100001	7.7100001	7.8000002	7.7152005	ZAR	ZA	JSE	649963.0	nan	17.73555	0.43472010171660874	0.43501332070333315	0.2827425629643005	nan	-0.0038834612164353466	-0.003875930332711275	-0.0032091879499951403	-0.0032040440104403878	-0.0006742732664402062	-0.0006740459953049616	2023-11-30	1042596800.0	2025-06-02	0.0	34.0	453.2377869454108	453.2377869454108	154.10084756143965	1.0	TSGJ.J
2025-06-12	@STEFA10	3.8400002	3.8400002	3.8400002	3.8400002	3.8000002	3.8400002	3.8400002	ZAR	ZA	JSE	63686.0	nan	17.73555	0.21651430037410738	0.21651430037410738	0.013788929733625402	nan	0.0	0.0	0.0	0.0	0.0	0.0	2008-07-23	188080640.0	2025-06-02	5.0	85.0	40.722148183514356	38.686040774338636	34.6138259559872	1.0	SSKJ.J
2025-06-12	@NETWO30	14.53	14.800001	14.53	14.79	14.78	14.79	14.702501	ZAR	ZA	JSE	3263014.0	nan	17.73555	0.8339183166014023	0.8289847791582443	2.704988940180259	nan	0.017735799140516928	0.01789401238816235	0.011802137785423383	0.011872057811424641	0.005933661355093545	0.005951300394402281	2025-04-04	1364628089.0	2025-06-02	0.0	74.0	1137.9883587658685	1137.9883587658685	842.1113854867426	1.0	NTCJ.J
2025-06-12	@BRIKO1	0.17000002	0.17000002	0.17000002	0.17000002	0.13999999	0.17000002	0.17000002	ZAR	ZA	JSE	30000.0	nan	17.73555	0.009585269134591259	0.009585269134591259	0.00028755807403773773	nan	0.0	0.0	0.0	0.0	0.0	0.0	2021-03-03	838241920.0	2025-06-02	84.0	3.0	8.034774403096515	1.2855639044954423	0.24104323209289547	1.0	BIKJ.J
2025-06-12	@MTNGR2	129.4	134.37	129.25	134.24001	134.15	134.24001	132.3192	ZAR	ZA	JSE	8994817.0	nan	17.73555	7.568979253533159	7.460676438001641	67.10741925603661	nan	0.03672093514553776	0.03740347758887186	0.022308803241090303	0.022559505409582625	0.014412131904447456	0.014516487403188894	2017-01-04	1884268960.0	2025-06-02	6.0	75.0	14261.992666316502	13406.273106337514	10696.494499737375	1.0	MTNJ.J
2025-06-12	@CAXTO5	11.800001	11.800001	11.800001	11.800001	11.800001	12.07	11.800001	ZAR	ZA	JSE	77167.0	nan	17.73555	0.6653304239225736	0.6653304239225736	0.05134155282283323	nan	0.0	0.0	0.0	0.0	0.0	0.0	2025-04-15	355325992.0	2025-06-02	0.0	53.0	236.409192888069	236.409192888069	125.29687223067657	1.0	CATJ.J
2025-06-12	@MUSTE8	13.800001	14.060001	13.800001	13.850001	13.15	13.850001	13.8525	ZAR	ZA	JSE	11281.0	nan	17.73555	0.78091747930005	0.7810583827397515	0.008811119615687136	nan	0.0036166402085866522	0.003623188143247358	0.003797057132443271	0.0038042750866467134	-0.0001804169238566189	-0.00018040064970215042	2023-01-27	57540000.0	2025-06-02	52.0	43.0	44.93399175892487	21.56831604428394	19.321616456337694	1.0	MSTJ.J
2025-06-12	@ZEDER1	1.2700005	1.2700005	1.1899996	1.1999999	1.1999999	1.2399998	1.2024003	ZAR	ZA	JSE	280570.0	nan	17.73555	0.06766070970452001	0.06779605368877763	0.01902153878346034	nan	-0.05669582071059212	-0.055118560976944675	-0.05469748521361523	-0.053228482980912206	-0.001998335496976894	-0.001996340153940568	2024-11-20	1540161000.0	2025-06-02	0.0	51.0	104.20838631922324	104.20838631922325	53.14627702280385	1.0	ZEDJ.J
2025-06-12	@TELKO2	43.050004	44.0	42.649994	43.199997	43.190003	43.199997	43.358002	ZAR	ZA	JSE	1403409.0	nan	17.73555	2.4357855831930784	2.444694525966209	3.4309062999917117	nan	0.003478102016667428	0.003484157632134055	0.007128952944961853	0.007154424422353145	-0.0036508509282944246	-0.003644194674837564	2018-03-19	511140160.0	2025-06-02	0.0	50.0	1245.0278327190035	1245.0278327190035	622.5139163595018	1.0	TKGJ.J
2025-06-12	@KUMBA3	295.6001	296.96998	288.0	293.81006	291.36011	293.81006	293.09107	ZAR	ZA	JSE	465903.0	nan	17.73555	16.566165695453485	16.52562621401648	7.69933882998892	nan	-0.006074023235155934	-0.00605561364830387	-0.008524147533540471	-0.008487919997320681	0.0024501242983845373	0.002453128305819785	2013-03-18	322085920.0	2025-06-02	70.0	17.0	5335.728718892576	1600.7186156677728	907.0738822117378	1.0	KIOJ.J
2025-06-12	@NAMPA5	509.87012	518.19996	502.0	518.19996	515.0	518.19996	510.89869	ZAR	ZA	JSE	6993.0	nan	17.73555	29.218149986890737	28.80647569429761	0.20144368453022318	nan	0.01620516431908925	0.016337180143052965	0.0020152856122583884	0.002017317665133911	0.01418987870683086	0.01429103292474676	2023-09-06	8476000.0	2025-06-02	0.0	73.0	247.65303928888588	247.65303928888588	180.7867186808867	1.0	NPKJ.J
2025-06-12	@BIDVE8	246.69001	246.69001	233.94001	238.36001	238.04	238.41001	237.0215	ZAR	ZA	JSE	874867.0	nan	17.73555	13.439673988119905	13.364203534708537	11.691900653799854	nan	-0.03435035035549294	-0.033767074718591195	-0.039981673867474754	-0.0391929531317462	0.005631323511981812	0.005647209219416638	2019-12-18	340274400.0	2025-06-02	0.0	62.0	4573.177002503108	4573.177002503108	2835.3697415519273	1.0	BVTJ.J
2025-06-12	@GROWT5	13.4	13.49	13.340001	13.49	13.49	13.5	13.4479	ZAR	ZA	JSE	2410350.0	nan	17.73555	0.7606192083132466	0.7582454448832994	1.8276369080744608	nan	0.006693963262798697	0.006716417910447747	0.0035682530718306182	0.0035746268656715596	0.0031257101909680785	0.0031306003167781427	2022-11-22	3430786560.0	2025-06-02	0.0	79.0	2609.5221571589263	2609.5221571589263	2061.522504155552	1.0	GRTJ.J
2025-06-12	@SPARG4	111.81	113.19001	111.06	112.38001	112.38001	112.47001	112.13831	ZAR	ZA	JSE	566372.0	nan	17.73555	6.336426555703094	6.322798559954442	3.581056065998517	nan	0.0050850725085762605	0.005098023432608789	0.0029320179750342845	0.002936320543779569	0.002153054533541976	0.0021553740198152482	2016-09-28	192602240.0	2025-06-02	0.0	54.0	1220.4099482239005	1220.4099482239005	659.0213720409063	1.0	SPPJ.J
2025-06-12	@VUKIL1	19.720002	19.800004	19.580002	19.720002	19.710007	19.720002	19.693802	ZAR	ZA	JSE	743600.0	nan	17.73555	1.1118912015697286	1.110413942618075	0.8257038077308005	nan	0.0	0.0	-0.001329483642791729	-0.0013286002709329559	0.001329483642791729	0.0013303677979497053	2024-12-19	1244630392.0	2025-06-02	0.0	77.0	1383.8935820710824	1383.8935820710824	1065.5980581947335	1.0	VKEJ.J
2025-06-12	@INVIC2	35.190003	35.190003	35.190003	35.190003	33.5	35.190003	35.190003	ZAR	ZA	JSE	31184.0	nan	17.73555	1.9841506465827108	1.9841506465827108	0.06187375376303525	nan	0.0	0.0	0.0	0.0	0.0	0.0	2025-03-31	91920783.0	2025-06-02	8.0	39.0	182.38468102383905	167.79390654193193	71.13002559929723	1.0	IVTJ.J
2025-06-12	@PICKN5	25.5	25.5	24.869996	24.990006	24.949997	24.990006	25.027298	ZAR	ZA	JSE	1320924.0	nan	17.73555	1.4090347353197392	1.411137404816879	1.8640052653203312	nan	-0.020202467221509757	-0.019999764705882273	-0.018711303007216795	-0.018537333333333406	-0.0014911642142929615	-0.001490052981348522	2024-07-17	745657120.0	2025-06-02	17.0	56.0	1050.656782718479	872.0451296563375	588.3677983223482	1.0	PIKJ.J
2025-06-12	@METAI3	8.2600003	8.2600003	7.8999997	8.25	8.0699997	8.25	7.9766999	ZAR	ZA	JSE	14656.0	nan	17.73555	0.46516741798252664	0.44975768442478525	0.006591648622929653	nan	-0.0012114235059090817	-0.0012106900286673605	-0.0348998442905768	-0.034297868003709375	0.033688420784667716	0.03426230188251167	2013-12-09	198985900.0	2025-06-02	0.0	58.0	92.56175731792925	92.56175731792924	53.685819244398964	1.0	MTAJ.J
2025-06-12	@FINBO1	0.83999998	0.85000003	0.81000001	0.85000003	0.85000003	0.86000002	0.84600002	ZAR	ZA	JSE	649542.0	nan	17.73555	0.047926341726081234	0.047700805444432226	0.0309836765699874	nan	0.011834516750644009	0.011904821712019675	0.007117515219049714	0.0071429049319740034	0.004717001531594295	0.004728144096261433	2025-04-09	515720092.0	2025-06-02	17.0	16.0	24.716577364198052	20.514759212284385	3.9546523782716885	1.0	FGLJ.J
2025-06-12	@AUSTR322	4.6099997	4.9099999	4.5	4.9099999	4.6000004	4.9200001	4.5607005	ZAR	ZA	JSE	140102.0	nan	17.73555	0.2768450879730259	0.2571502152456507	0.036027259456346154	nan	0.06304612950719712	0.06507596952772032	-0.010751561783386876	-0.010693970327156466	0.073797691290584	0.07658898013583659	2024-11-04	182312600.0	2025-06-02	41.0	59.0	50.47234778559109	29.778685193498745	29.778685193498745	1.0	ENXJ.J
2025-06-12	@AFRIM2	53.0	53.0	50.440003	50.699997	50.699997	50.710007	50.990708	ZAR	ZA	JSE	720609.0	nan	17.73555	2.8586650540862846	2.875056482601329	2.071791576870861	nan	-0.04436606212658356	-0.04339628301886789	-0.03864849350594923	-0.03791116981132081	-0.005717568620634328	-0.0057012544324741565	2024-12-06	160297456.0	2025-06-02	6.0	70.0	458.2367357261338	430.7425315825658	320.7657150082937	1.0	AFTJ.J
2025-06-12	@AVASA1	1.3699999	1.4200001	1.3699999	1.3999997	1.3800002	1.3999997	1.3958998	ZAR	ZA	JSE	166180.0	nan	17.73555	0.07893748431821962	0.07870631584585762	0.01307941556726462	nan	0.021661355488145406	0.0218976658319463	0.018728558412495988	0.018905037876280062	0.002932797075649418	0.002937101932387831	2024-05-31	1417290880.0	2025-06-02	20.0	73.0	111.87737661435568	89.50190129148454	81.67048492847965	1.0	PPEJ.J
2025-06-12	@ANGLO136	818.04004	822.78003	798.92994	808.97999	808.95997	809.99	810.18897	ZAR	ZA	JSE	1672445.0	nan	17.73555	45.61347068458548	45.68163772761488	76.40002660936086	nan	-0.01113710154726455	-0.011075313624012706	-0.009643767306625861	-0.009597415305001356	-0.0014933342406386885	-0.0014922197718885144	2025-06-03	265292206.0	2025-06-02	67.0	27.0	12100.898261230013	3993.2964262059045	3267.242530532104	1.0	AMSJ.J
2025-06-12	@WOOLW11	53.899994	54.64	53.770005	54.240006	54.179993	54.259995	54.184693	ZAR	ZA	JSE	3128825.0	nan	17.73555	3.0582646718032427	3.055145907513441	9.559016894075741	nan	0.006288387653912153	0.006308201073269126	0.005268084986556509	0.005281985745675621	0.0010203026673556437	0.001020823353193201	2023-06-01	988695840.0	2025-06-02	0.0	57.0	3023.6935586308314	3023.6935586308314	1723.5053284195737	1.0	WHLJ.J
2025-06-12	@ENTER35	3.6599999	3.6599999	3.5200005	3.5699997	3.5600005	3.6000004	3.5744	ZAR	ZA	JSE	158980.0	nan	17.73555	0.20129061122998723	0.20153871743475674	0.032040625297777625	nan	-0.024897608332939525	-0.024590219251098833	-0.023665790198125647	-0.023387951458687217	-0.001231818134813878	-0.0012310597582810834	2023-02-08	638083400.0	2025-06-02	19.0	58.0	128.44019760170843	104.03656005738384	74.4953146089909	1.0	IOCJ.J
2025-06-12	@ANGLO115	178.27001	179.01	172.63001	175.44001	175.36001	175.47001	174.579	ZAR	ZA	JSE	595726.0	nan	17.73555	9.89199714697317	9.843450019875336	5.863999106540255	nan	-0.01600214994928084	-0.015874795766264937	-0.020921949800650985	-0.020704604212452793	0.0049197998513701435	0.004931921937919137	2025-05-09	221428097.0	2025-06-02	0.0	51.0	2190.3661037836982	2190.3661037836982	1117.086712929686	1.0	ARIJ.J
2025-06-12	@ISCOR2	1.1300002	1.1499997	1.08	1.1000004	1.08	1.1000004	1.1051999	ZAR	ZA	JSE	214337.0	nan	17.73555	0.062022344951242	0.06231551319242989	0.013356520151125846	nan	-0.026907266274761504	-0.026548490876373232	-0.022191586129624574	-0.021947164257139162	-0.00471568014513693	-0.004704578782535052	2016-01-12	1138058880.0	2025-06-02	68.0	18.0	70.58508043018412	22.58722573765892	12.705314477433141	1.0	ACLJ.J
2025-06-12	@SANLA2	90.699997	90.699997	88.39	89.259995	89.25	89.259995	89.045502	ZAR	ZA	JSE	3174614.0	nan	17.73555	5.032829261004029	5.020735302823989	15.938896582639275	nan	-0.016003920860026	-0.015876538562619724	-0.018409826533970275	-0.018241400823861054	0.0024059056739442752	0.0024088021874479892	2023-06-29	2202916960.0	2025-06-02	23.0	63.0	11086.90493585004	8536.91680060453	6984.750109585525	1.0	SLMJ.J
2025-06-12	@ADCOR3	6.3100005	6.3599997	6.3100005	6.3599997	6.3500004	6.7299996	6.3284998	ZAR	ZA	JSE	13477.0	nan	17.73555	0.3586017744022599	0.35682568626290134	0.004808939773765121	nan	0.007892574389797069	0.007923802858652795	0.002927453854878692	0.0029317430323501092	0.004965120534918377	0.004977467171603633	2024-03-28	109881060.0	2025-06-02	11.0	23.0	39.40354308920118	35.06915334938905	9.062814910516272	1.0	ADRJ.J
2025-06-12	@BARLO24	107.65	109.19001	107.04	108.60001	108.60001	108.64	108.5309	ZAR	ZA	JSE	132530.0	nan	17.73555	6.1232953023729175	6.119398609008461	0.8110038976518913	nan	0.008786275770490626	0.008824988388295374	0.00814970125114911	0.008183000464468071	0.0006365745193415151	0.0006367771759010488	2025-04-04	189641800.0	2025-06-02	19.0	60.0	1161.2327430735443	940.5985218895709	696.7396458441265	1.0	BAWJ.J
2025-06-12	@ALLIE77	22.5	23.089997	21.809998	22.399994	22.279999	22.399994	22.370499	ZAR	ZA	JSE	492867.0	nan	17.73555	1.2629996814307987	1.261336637431599	0.621671204481	nan	-0.004454618206558791	-0.00444471111111111	-0.005772227296419352	-0.005755600000000083	0.0013176090898605608	0.0013184775180921093	2025-06-02	412330395.0	2025-06-02	14.0	25.0	520.7731575292354	447.8649154751424	130.19328938230885	1.0	AELJ.J
2025-06-12	@TRUWO1	69.399994	70.610001	68.800004	70.179993	70.179993	70.190003	69.829499	ZAR	ZA	JSE	1599227.0	nan	17.73555	3.9570237742838534	3.9372615453143545	6.2965749693284385	nan	0.011176489354123298	0.011239179646038489	0.006169761207977409	0.0061888333880835145	0.005006728146145889	0.005019282753267351	2022-08-04	408498880.0	2025-06-02	0.0	72.0	1616.4397799283267	1616.4397799283265	1163.8366415483952	1.0	TRUJ.J
2025-06-12	@ADVTE2	30.929993	31.14	30.460007	31.039994	31.039994	31.059998	30.895005	ZAR	ZA	JSE	255749.0	nan	17.73555	1.750156831899772	1.741981782352394	0.44551009885484244	nan	0.00355014163656886	0.0035564508533836303	-0.001131840028046227	-0.0011311997387131179	0.004681981664615087	0.004692959266392682	2024-07-11	554456160.0	2025-06-02	0.0	71.0	970.3852364129131	970.3852364129131	688.9735178531683	1.0	ADHJ.J
2025-06-12	@BELLE5	41.990006	42.0	40.360001	40.360001	40.64	41.979996	41.910904	ZAR	ZA	JSE	2005.0	nan	17.73555	2.275655449083902	2.3631014544234605	0.004738018416119039	nan	-0.039592417324841644	-0.03881887990204158	-0.0018856058518870178	-0.0018838292140277435	-0.03770681147295463	-0.03700476133848141	2018-09-26	95629430.0	2025-06-02	70.0	30.0	217.61963347228757	65.28589004168627	65.28589004168627	1.0	BELJ.J
2025-06-12	@CASHB1	152.10001	152.5	149.5	149.5	149.4	149.5	150.8971	ZAR	ZA	JSE	2476.0	nan	17.73555	8.429397453137907	8.508171440975893	0.02106623248785631	nan	-0.01724187218072437	-0.017094081716365395	-0.007940117447512662	-0.007908677981020573	-0.009301754733211709	-0.00925862723670634	2024-06-28	23694710.0	2025-06-02	28.0	40.0	199.7321281268413	143.80713225132575	79.89285125073653	1.0	CSBJ.J
2025-06-12	@RAINB2	9.83	9.83	9.5200005	9.5500002	9.5500002	9.7299996	9.5942002	ZAR	ZA	JSE	57518.0	nan	17.73555	0.5384665375474682	0.5409587072292655	0.031114862922412896	nan	-0.028897758724028222	-0.028484211597151643	-0.0242801640882484	-0.023987772126144558	-0.00461759463577982	-0.004606949936275084	2025-06-12	897022856.0	2025-06-02	0.0	7.0	483.0167913712612	483.0167913712612	33.811175395988286	1.0	RCLJ.J
2025-06-12	@BOWLE2	12.010001	12.010001	12.0	12.0	12.350001	13.0	12.0007	ZAR	ZA	JSE	3200.0	nan	17.73555	0.6766071534291296	0.6766466221797464	0.0021652691909751884	nan	-0.0008330695678351319	-0.0008327226617217409	-0.0007747379358247208	-0.00077443790387699	-5.833163201041103e-05	-5.8329930754053017e-05	2023-03-10	74703560.0	2025-06-02	0.0	57.0	50.54496308262218	50.54496308262218	28.810628957094647	1.0	BCFJ.J
2025-06-12	@SANTA26	430.93995	433.89991	428.83008	433.44996	433.44996	433.71998	431.64551	ZAR	ZA	JSE	30474.0	nan	17.73555	24.439611965797507	24.337869984297075	0.7416722499014691	nan	0.005807603781151194	0.005824500606174787	0.0016359194307620228	0.001637258276936171	0.004171684350389171	0.004180397938113645	2015-11-26	115131430.0	2025-06-02	64.0	31.0	2813.767474267378	1012.956290736256	872.2679170228871	1.0	SNTJ.J
2025-06-12	@DISCO8	217.51	220.65	217.06	219.04	219.04	219.11001	218.62421	ZAR	ZA	JSE	1248892.0	nan	17.73555	12.350335907259712	12.326892033232689	15.39495684516804	nan	0.0070095350568157855	0.007034159348995539	0.005109493355489825	0.005122569077283812	0.0019000417013259607	0.0019018479243446684	2024-12-13	679680841.0	2025-06-02	0.0	67.0	8394.28669607878	8394.28669607878	5624.172086372783	1.0	DSYJ.J
2025-06-12	@ARGEN14	25.949997	25.949997	25.050004	25.940003	25.550004	25.940003	25.613099	ZAR	ZA	JSE	2820.0	nan	17.73555	1.462599299147757	1.4441671670740404	0.004072551411148794	nan	-0.00038519946516002435	-0.00038512528537093527	-0.013067593695351043	-0.012982583389123392	0.012682394230191019	0.012763156851890667	2024-02-06	54430980.0	2025-06-02	0.0	95.0	79.61071319992557	79.61071319992557	75.63017753992929	1.0	ARTJ.J
2025-06-12	@AVILT1	91.550004	93.119996	90.360001	90.360001	90.360001	90.89	90.654801	ZAR	ZA	JSE	674483.0	nan	17.73555	5.094851921705275	5.111473904107852	3.4476022532643764	nan	-0.013083612145844192	-0.012998393752118309	-0.009826417072530624	-0.009778295585874508	-0.003257195073313568	-0.003251896168190882	2025-03-26	340065466.0	2025-06-02	0.0	72.0	1732.5831929556998	1732.5831929556998	1247.4598989281037	1.0	AVIJ.J
2025-06-12	@AECIZ1	106.39	107.04	103.0	106.81	106.25	106.82001	105.15171	ZAR	ZA	JSE	189785.0	nan	17.73555	6.022367504813778	5.928866598442112	1.1252099473853363	nan	0.003939967573329817	0.0039477394491964635	-0.011707423029630348	-0.011639157815584222	0.015647390602960165	0.015770452044954864	2022-02-07	105517810.0	2025-06-02	0.0	77.0	635.4670301231143	635.4670301231143	489.3096131947981	1.0	AFEJ.J
2025-06-12	@SUPER41	29.630005	29.949997	29.25	29.759995	29.75	29.759995	29.589798	ZAR	ZA	JSE	1357296.0	nan	17.73555	1.6779854585845941	1.6683890829435792	2.2644978287229884	nan	0.004377511620774044	0.004387106920839212	-0.0013578905751518988	-0.0013569690588982608	0.005735402195925943	0.005751881104426593	2023-11-21	340000000.0	2025-06-02	0.0	62.0	570.515055918762	570.515055918762	353.7193346696324	1.0	SPGJ.J
2025-06-12	@HOSKE2	136.80001	143.0	136.80001	142.0	141.74001	142.0	139.5625	ZAR	ZA	JSE	70940.0	nan	17.73555	8.0065179822447	7.869082154204409	0.5582326880192607	nan	0.03730697931339755	0.038011620028390425	0.019992451312513815	0.020193638874734132	0.017314528000883733	0.01746529332736224	2025-06-06	86088701.0	2025-06-02	36.0	51.0	689.2707326245873	441.13326887973585	351.5280736385395	1.0	HCIJ.J
2025-06-12	@NEWCL1	379.0	379.0	373.01001	375.40992	375.40992	375.51001	376.3025	ZAR	ZA	JSE	387273.0	nan	17.73555	21.16708644502144	21.217413612772088	8.216931422059085	nan	-0.009517656132645769	-0.009472506596306052	-0.007142863869706417	-0.007117414248021037	-0.0023747922629393514	-0.0023719746746301285	2025-04-14	236938881.0	2025-06-02	0.0	75.0	5015.3057763136485	5015.3057763136485	3761.4793322352366	1.0	CLSJ.J
2025-06-12	@PRIME23	2.5200005	2.5200005	2.5200005	2.5200005	2.0	2.5200005	2.5200005	ZAR	ZA	JSE	336.0	nan	17.73555	0.14208753041208194	0.14208753041208194	4.774141021845953e-05	nan	0.0	0.0	0.0	0.0	0.0	0.0	2024-08-27	114522180.0	2025-06-02	14.0	67.0	16.27217373360792	13.994069410902812	10.902356401517306	1.0	PMVJ.J
2025-06-12	@FOSCH3	130.95	131.47001	127.82001	130.59	129.89	130.59	129.60531	ZAR	ZA	JSE	1370376.0	nan	17.73555	7.3631773471925035	7.307656655699993	10.014237297211533	nan	-0.0027529267214045916	-0.0027491408934706696	-0.010321815652662991	-0.010268728522336623	0.0075688889312583996	0.007597605375890826	2023-06-09	331026880.0	2025-06-02	0.0	65.0	2437.4096241278107	2437.4096241278107	1584.316255683077	1.0	TFGJ.J
2025-06-12	@HARMO12	256.29004	265.56006	254.03	261.79004	261.79004	262.44996	261.1814	ZAR	ZA	JSE	3134952.0	nan	17.73555	14.760751146708165	14.72643363188624	46.166662567149025	nan	0.02123303653864106	0.021460061421036958	0.018905413160996254	0.019085252005891506	0.002327623377644805	0.0023303343959408807	2024-09-18	634767680.0	2025-06-02	12.0	69.0	9369.647760453281	8245.290029198886	6465.056954712764	1.0	HARJ.J
2025-06-12	@GOLDF25	430.80005	451.83008	430.80005	445.76001	445.6399	445.76001	446.08765	ZAR	ZA	JSE	1506428.0	nan	17.73555	25.133700956553366	25.152174587199156	37.889940059045244	nan	0.03413665167967217	0.034725994112581926	0.034871396029934054	0.0354865325572733	-0.0007347443502618844	-0.0007344744917281432	2024-02-21	895024160.0	2025-06-02	0.0	72.0	22495.26958633037	22495.269586330374	16196.594102157867	1.0	GFIJ.J
2025-06-12	@REMGR2	157.74001	157.74001	153.95	156.2	156.19001	156.2	155.59951	ZAR	ZA	JSE	551718.0	nan	17.73555	8.80716978046917	8.773311794672283	4.840394036733002	nan	-0.009810933959718326	-0.009762963752823595	-0.01366270872622799	-0.013569797542170803	0.0038517747665096636	0.003859202384377536	2016-10-05	529216959.0	2025-06-02	0.0	83.0	4660.903608616592	4660.903608616592	3868.549995151771	1.0	REMJ.J
2025-06-12	@PRETO2	5.6499997	5.7600003	5.4700003	5.5299998	5.5299998	5.5500002	5.6415997	ZAR	ZA	JSE	4033206.0	nan	17.73555	0.311803118595138	0.318095559483636	1.2829449190827575	nan	-0.02146771269312575	-0.021238921481712802	-0.0014878320159943392	-0.0014867257426579572	-0.019979880677131412	-0.01978160556127384	2022-04-06	1553764960.0	2025-06-02	0.0	50.0	484.4687600918498	484.4687600918498	242.2343800459249	1.0	PPCJ.J
2025-06-12	@NEWAF2	35.339997	35.580002	34.970002	35.559998	35.449997	35.559998	35.365204	ZAR	ZA	JSE	2345646.0	nan	17.73555	2.005012418560462	1.9940291674067057	4.677286540410869	nan	0.006205972400829651	0.006225269345665252	0.0007130168845126406	0.0007132711414774562	0.005492955516317011	0.005508069457198728	2025-06-04	1365894968.0	2025-06-02	8.0	62.0	2738.636373289245	2519.5454634261055	1697.954551439332	1.0	MTMJ.J
2025-06-12	@HUDAC1	201.5	201.87	200.23	201.65	200.24001	201.65	201.62461	ZAR	ZA	JSE	2484.0	nan	17.73555	11.369819374081999	11.368387786113201	0.028239075260705192	nan	0.0007441399326397757	0.0007444168734491718	0.0006182207728215872	0.0006184119106700248	0.00012591915981818858	0.00012592708796810292	2023-02-15	30895980.0	2025-06-02	0.0	87.0	351.28171198524996	351.28171198524996	305.6150894271675	1.0	HDCJ.J
2025-06-12	@IMPAL5	155.99001	156.99001	153.0	156.2	156.19001	156.5	155.04841	ZAR	ZA	JSE	5301270.0	nan	17.73555	8.80716978046917	8.742238611151048	46.344967282136714	nan	0.0013452706681365	0.0013461759506263604	-0.006054576000101619	-0.006036283990237701	0.007399846668238119	0.007427293191848872	2023-11-30	904368480.0	2025-06-02	0.0	73.0	7964.926747464837	7964.926747464837	5814.39652564933	1.0	IMPJ.J
2025-06-12	@INVES150	126.93	126.93	124.65	125.64	125.63001	125.68	125.5954	ZAR	ZA	JSE	607008.0	nan	17.73555	7.084076896402987	7.0815621731494085	4.298564891599076	nan	-0.010215078729640226	-0.010163082013708413	-0.010570124240492085	-0.01051445678720564	0.0003550455108518591	0.000355108546969074	2024-03-25	295125760.0	2025-06-02	16.0	62.0	2090.693577949373	1756.182605477473	1296.230018328611	1.0	INLJ.J
2025-06-12	@ITALT1	9.8800002	10.0	9.7799998	9.9099999	9.9099999	10.0	9.9617005	ZAR	ZA	JSE	78713.0	nan	17.73555	0.5587647352351633	0.5616798182182114	0.044211503531410075	nan	0.003031806248388058	0.0030364068211254924	0.008235257952334152	0.008269260966209169	-0.005203451703946094	-0.005189937199978956	2025-03-03	1321655000.0	2025-06-02	0.0	44.0	738.4942061472298	738.4942061472298	324.9374507047811	1.0	ITEJ.J
2025-06-12	@CAPIT89	3574.99	3574.99	3463.6202	3515.0101	3514.7601	3523.25	3504.188	ZAR	ZA	JSE	122591.0	nan	17.73555	198.19008150297003	197.5798889800429	24.22151616995244	nan	-0.016919980281045355	-0.016777641336059634	-0.020003554336348373	-0.01980481064282691	0.0030835740553030178	0.0030883331602071795	2022-03-07	116099810.0	2025-06-02	18.0	66.0	23009.830806379334	18868.061261231054	15186.48833221036	1.0	CPIJ.J
2025-06-12	@AVENG1	6.0500002	6.2399998	6.0500002	6.1800004	6.1099997	6.1800004	6.1527997	ZAR	ZA	JSE	43881.0	nan	17.73555	0.34845270656957356	0.3469190242197169	0.015223153701785397	nan	0.02126003109391572	0.02148763565330114	0.01684890890181623	0.016991652330854423	0.0044111221920994925	0.004420865512654304	2023-06-29	127135060.0	2025-06-02	0.0	77.0	44.300555756885124	44.300555756885124	34.11142793280155	1.0	AEGJ.J
2025-06-12	@DATAT7	63.64	64.630005	62.940003	64.25	64.210007	64.25	63.6792	ZAR	ZA	JSE	641798.0	nan	17.73555	3.622667467318465	3.5904835203870196	2.3043651424173484	nan	0.009539520305742677	0.009585166561910663	0.0006157751735589301	0.0006159648020114261	0.008923745132183747	0.008963680448246913	2024-12-10	236184688.0	2025-06-02	0.0	45.0	855.6185854963619	855.6185854963619	385.02836347336284	1.0	DTCJ.J
2025-06-12	@OMNIA1	80.490006	82.0	79.300004	81.070008	81.020005	81.190003	81.154908	ZAR	ZA	JSE	222269.0	nan	17.73555	4.571045611779731	4.575832607390242	1.0170657378120218	nan	0.007180050030703988	0.007205888393150506	0.008226745074160213	0.008260677729357013	-0.001046695043456225	-0.0010461474492707845	2025-04-29	162297200.0	2025-06-02	0.0	39.0	741.8679038641372	741.8679038641371	289.3284825070135	1.0	OMNJ.J
2025-06-12	@REDEF1	4.6599999	4.6700001	4.6300002	4.6499997	4.6499997	4.6700001	4.6482001	ZAR	ZA	JSE	6759387.0	nan	17.73555	0.2621852550386089	0.2620837865191663	1.7715257395084278	nan	-0.002148271595192819	-0.002145965711286668	-0.002535357280847972	-0.00253214597708451	0.000387085685655153	0.0003871606129866034	2024-12-04	7202600656.0	2025-06-02	0.0	73.0	1888.4156899346117	1888.4156899346117	1378.5434536522664	1.0	RDFJ.J
2025-06-12	@ASTRA50	188.94001	189.98	186.61001	188.08001	187.04	188.08001	187.33381	ZAR	ZA	JSE	300618.0	nan	17.73555	10.604690015251853	10.562616327094451	3.17531259501848	nan	-0.004562099867165159	-0.004551709296511719	-0.008537451561511311	-0.008501111014019735	0.003975351694346152	0.0039832638860011205	2019-08-26	42922230.0	2025-06-02	0.0	51.0	455.17694391334356	455.17694391334356	232.14024139580522	1.0	ARLJ.J
2025-06-12	@NORTH100	180.91001	181.60001	175.38001	178.45	178.45	178.62	178.3349	ZAR	ZA	JSE	2503977.0	nan	17.73555	10.06171221078568	10.055222420505707	25.178045670830617	nan	-0.01369127537310355	-0.013597976142945334	-0.01433648207323479	-0.014234204066430611	0.00064520670013124	0.0006454148907475421	2025-05-19	400102916.0	2025-06-02	9.0	66.0	4025.7203954881575	3663.405559894223	2656.975461022184	1.0	NPHJ.J
2025-06-12	@KERSA1	42.800004	42.800004	41.649994	41.720002	41.710007	41.850007	41.733796	ZAR	ZA	JSE	115829.0	nan	17.73555	2.352337649523133	2.3531154094459996	0.2725590047607207	nan	-0.025557517974482025	-0.025233689230496292	-0.025226939847273755	-0.024911399540990753	-0.00033057812720826973	-0.0003305234922794664	2024-07-02	258180960.0	2025-06-02	0.0	53.0	607.328792598026	607.328792598026	321.88426007695375	1.0	SUIJ.J
2025-06-12	@COMBI3	32.649994	32.899994	31.350007	31.509995	31.5	31.600007	31.457306	ZAR	ZA	JSE	5339.0	nan	17.73555	1.7766573351263424	1.7736865222674234	0.009469712342385774	nan	-0.03553987486580912	-0.03491574914225093	-0.03721341054100824	-0.03652950135304778	0.0016735356751991226	0.0016749368175392743	2015-11-26	74801930.0	2025-06-02	0.0	57.0	132.8973976161072	132.8973976161072	75.75151664118111	1.0	CMHJ.J
2025-06-12	@ASCEN69	0.85000003	0.86000002	0.85000003	0.85000003	0.86000002	0.88	0.85079998	ZAR	ZA	JSE	3200.0	nan	17.73555	0.047926341726081234	0.0479714460504467	0.00015350862736142947	nan	0.0	0.0	0.0009406750403154196	0.0009411176138429678	-0.0009406750403154196	-0.00094023274424615	2022-08-10	632469920.0	2025-06-02	36.0	53.0	30.31196951738726	19.399660491127847	16.06534384421525	1.0	ASCJ.J
2025-06-12	@TSOGO3	9.2100001	9.3500004	8.9499999	8.9499999	8.9499999	9.0	9.0032998	ZAR	ZA	JSE	541503.0	nan	17.73555	0.5046361629608329	0.5076414207622544	0.27488935226702305	nan	-0.028636340011398698	-0.0282302059909858	-0.022698706541964153	-0.022443029072279796	-0.0059376334694345445	-0.005920040561128603	2025-04-23	1342936721.0	2025-06-02	0.0	34.0	677.6944339846426	677.6944339846427	230.4161075547785	1.0	SSUJ.J
2025-06-12	@SHRET1	27.770005	28.199997	27.509995	28.179993	28.169999	28.190003	28.047196	ZAR	ZA	JSE	3357900.0	nan	17.73555	1.5888987372819	1.581411120602406	5.310220401870819	nan	0.014655776698274003	0.014763699178304002	0.009932181253454075	0.009981669070639354	0.004723595444819928	0.004734769208301515	2025-06-05	3693270593.0	2025-06-02	28.0	57.0	5868.232981658073	4225.127746793813	3344.8927995451018	1.0	PPHJ.J
2025-06-12	@LIBST1	3.1499997	3.2299996	3.1499997	3.1499997	3.1499997	3.2299996	3.1608	ZAR	ZA	JSE	52.0	nan	17.73555	0.1776093608599677	0.17821832421323275	9.267352859088102e-06	nan	0.0	0.0	0.003422802515602008	0.0034286669932064306	-0.003422802515602008	-0.0034169514047076577	2018-05-09	681921280.0	2025-06-02	43.0	47.0	121.11560269761108	69.03589353763832	56.92433326787721	1.0	LBRJ.J
2025-06-12	@ATTAC1	14.470001	14.630001	14.340001	14.630001	14.630001	14.640001	14.5498	ZAR	ZA	JSE	87642.0	nan	17.73555	0.8248969442729434	0.8203748967469292	0.07189929670069437	nan	0.010996673632840182	0.011057359291129387	0.005499638066670975	0.005514788837955198	0.005497035566169206	0.0055121719886184195	2024-06-10	746198240.0	2025-06-02	0.0	83.0	615.5366479978484	615.5366479978484	510.89541783821414	1.0	ATTJ.J
2025-06-12	@MOTUS2	98.210007	99.0	96.880005	98.600007	98.600007	98.630005	98.163193	ZAR	ZA	JSE	266039.0	nan	17.73555	5.559455838696855	5.534826548937023	1.4724797202526567	nan	0.00396321815698375	0.003971082091461353	-0.00047678604704604055	-0.00047667240264015476	0.0044400042040297905	0.00444987562700816	2025-05-02	178631978.0	2025-06-02	0.0	60.0	993.0965930700681	993.0965930700681	595.857955842041	1.0	MTHJ.J
2025-06-12	@RENER2	13.720001	13.87	13.390001	13.390001	13.390001	13.66	13.579001	ZAR	ZA	JSE	190103.0	nan	17.73555	0.7549808717519333	0.765637434418442	0.14554997319524907	nan	-0.024346460798356784	-0.02405247638101482	-0.010330139824253237	-0.010276967180979035	-0.014016320974103547	-0.013918549678286318	2025-01-27	155047400.0	2025-06-02	11.0	72.0	117.0578212148707	104.18146088123493	84.28163127470691	1.0	RENJ.J
2025-06-12	@KAAPA1	39.710007	39.710007	39.429993	39.429993	38.100007	39.429993	39.4487	ZAR	ZA	JSE	60.0	nan	17.73555	2.223217943621709	2.2242727177899755	0.00013345636306739855	nan	-0.007076451061439837	-0.007051471937539411	-0.006602127777438849	-0.00658038161514285	-0.0004743232840009881	-0.00047421081049559	2023-04-26	74319810.0	2025-06-02	7.0	93.0	165.22913515855615	153.6630956974572	153.6630956974572	1.0	KALJ.J
2025-06-12	@MULTI703	116.48	116.53	114.88001	115.35001	115.35001	115.92	115.3189	ZAR	ZA	JSE	189811.0	nan	17.73555	6.503886826176803	6.502132722131538	1.2341763141205093	nan	-0.009748513135941828	-0.009701150412087967	-0.010018250398658779	-0.009968234890109895	0.0002697372627169514	0.0002697736450834043	2019-10-31	442512640.0	2025-06-02	0.0	21.0	2878.052129712718	2878.052129712718	604.3909472396708	1.0	MCGJ.J
2025-06-12	@ZEDAL1	12.300001	12.350001	12.2	12.210001	12.2	12.300001	12.276001	ZAR	ZA	JSE	81786.0	nan	17.73555	0.6884478349980688	0.6921691743419291	0.05660974809272901	nan	-0.007343973656489755	-0.007317072575847794	-0.001953125461936267	-0.0019512193535593525	-0.005390848194553488	-0.00537634364806594	2022-12-13	189641800.0	2025-06-02	19.0	81.0	130.55848663513677	105.75237417446078	105.75237417446078	1.0	ZZDJ.J
2025-06-12	@BOXER1	64.100007	64.580002	63.820008	64.0	64.0	64.080002	64.0625	ZAR	ZA	JSE	247961.0	nan	17.73555	3.608571484955358	3.612095480546135	0.8956588074517002	nan	-0.0015613897713144809	-0.0015601714364867902	-0.0005853037982586073	-0.0005851325414052422	-0.0009760859730558735	-0.0009756097560975618	2024-12-13	457407408.0	2025-06-02	0.0	95.0	1650.5873295161414	1650.5873295161414	1568.0579630403342	1.0	BOXJ.J
2025-06-12	@WEBUY1	51.25	52.110001	50.589997	51.64	51.64	51.649994	51.575303	ZAR	ZA	JSE	393471.0	nan	17.73555	2.9116661169233544	2.9080182458395707	1.1442208472087418	nan	0.007580947959924256	0.007609756097560982	0.006327315860949145	0.006347375609756067	0.0012536320989751104	0.0012544182241644997	2025-06-09	417675981.0	2025-06-02	16.0	66.0	1216.1330017304228	1021.5517214535553	802.647781142079	1.0	WBCJ.J
2025-06-12	@PREMI543	139.63001	142.02001	137.63001	138.83001	138.83001	139.15	139.53501	ZAR	ZA	JSE	6002.0	nan	17.73555	7.8277814897198	7.867532159983761	0.047220928024222536	nan	-0.005745903494698723	-0.005729427363071915	-0.0006806010557278697	-0.0006803694993647857	-0.005065302438970853	-0.005052495427491754	2023-03-24	128905810.0	2025-06-02	64.0	19.0	1009.0465134353374	363.2567448367215	191.7188375527141	1.0	PMRJ.J
2025-06-12	@SIBAN9	30.880005	31.64	30.259995	31.64	31.64	31.649994	31.084595	ZAR	ZA	JSE	21887219.0	nan	17.73555	1.7839875278748052	1.7526716115372796	38.36110739679936	nan	0.024313255825792357	0.024611233061652582	0.006603471770743052	0.006625322761443897	0.017709784055049305	0.01786753213287806	2023-03-14	2830566400.0	2025-06-02	0.0	72.0	5049.695154421487	5049.695154421487	3635.780511183471	1.0	SSWJ.J
2025-06-12	@THUNG1	87.399994	88.440003	85.360001	86.539994	86.369996	86.539994	86.406006	ZAR	ZA	JSE	729053.0	nan	17.73555	4.879464916509496	4.871910146570025	3.551880708087317	nan	-0.00988854854696708	-0.009839817609140988	-0.01143802672868155	-0.011372861192644912	0.0015494781817144698	0.001550679243292219	2022-11-30	140492560.0	2025-06-02	0.0	76.0	685.5285175506054	685.5285175506054	521.0016733384601	1.0	TGAJ.J
2025-06-12	@NINET6	41.850007	42.720002	41.710007	42.699997	42.619996	42.699997	42.497101	ZAR	ZA	JSE	1145616.0	nan	17.73555	2.4075936184668647	2.396153544716685	2.74507183928415	nan	0.020106885777456895	0.0203103908680351	0.015343897639628512	0.01546221963594907	0.004762988137828383	0.004774349196195793	2025-06-12	268370593.0	2025-06-02	17.0	46.0	646.1273270909683	536.2856814855037	297.2185704618454	1.0	NY1J.J
2025-06-12	@SYNER55	5.2600003	5.2799998	5.1700001	5.1700001	5.1599999	5.1999999	5.1991997	ZAR	ZA	JSE	1235858.0	nan	17.73555	0.29150492090744295	0.2931513090938821	0.36229339055414694	nan	-0.01725837592113999	-0.017110303206636646	-0.011626373887021701	-0.011559048770396374	-0.005632002034118289	-0.00561617204278575	2025-04-02	1793474520.0	2025-06-02	0.0	74.0	522.8066481021142	522.8066481021142	386.8769195955645	1.0	FTBJ.J
2025-06-12	@LIFEH2	14.100001	14.57	14.0	14.5	14.470001	14.5	14.4276	ZAR	ZA	JSE	6949637.0	nan	17.73555	0.8175669770601983	0.8134847805678426	5.65342392997116	nan	0.027973781120422814	0.028368721392289187	0.022968170480620387	0.023233969983406322	0.005005610639802427	0.005018159638470632	2018-06-28	1467348960.0	2025-06-02	0.0	71.0	1199.6560535196259	1199.6560535196259	851.7557979989343	1.0	LHCJ.J
2025-06-12	@GRAND444	2.9399996	2.9399996	2.9399996	2.9399996	2.7200003	2.9399996	2.9399996	ZAR	ZA	JSE	4000.0	nan	17.73555	0.16576873003656498	0.16576873003656498	0.00066307492014626	nan	0.0	0.0	0.0	0.0	0.0	0.0	2024-12-03	466827641.0	2025-06-02	75.0	25.0	77.38542519453547	19.346356298633868	19.346356298633868	1.0	GPLJ.J
2025-06-12	@MASTE717	16.009995	17.0	14.7	16.5	15.2	16.5	15.863401	ZAR	ZA	JSE	7726.0	nan	17.73555	0.9303348359650533	0.8944408828595674	0.006910450260973017	nan	0.030147166202769693	0.0306061931936894	-0.009198582645935982	-0.009156405108184051	0.039345748848705675	0.04013004525322161	2024-08-27	150536810.0	2025-06-02	0.0	37.0	140.0496384380524	140.0496384380524	51.81836622207938	1.0	MDIJ.J
2025-06-12	@ACCEL37	0.57	0.58999998	0.57	0.58999998	0.57	0.58999998	0.58899999	ZAR	ZA	JSE	1000839.0	nan	17.73555	0.03326651724925362	0.03321013388364049	0.033237997185968864	nan	0.0344861421728635	0.035087684210526326	0.03278980584506208	0.03333331578947374	0.0016963363278014176	0.001697775920165956	2024-05-22	1840324960.0	2025-06-02	23.0	49.0	61.22120202607198	47.140325560075425	29.998388992775272	1.0	APFJ.J
2025-06-12	@BALWI1	2.4099999	2.6400004	2.4099999	2.5	2.5200005	2.6199999	2.6252003	ZAR	ZA	JSE	2729.0	nan	17.73555	0.14095982363106868	0.14801910851369143	0.0004039441471338639	nan	0.03666402586536843	0.037344441383586835	0.08553049188564488	0.08929477548940978	-0.048866466020276444	-0.04769171327612598	2021-09-22	519411840.0	2025-06-02	22.0	35.0	73.21620135828887	57.108637059465316	25.6256704754011	1.0	BWNJ.J
2025-06-12	@STORA27	16.679993	16.679993	16.429993	16.570008	16.429993	16.570008	16.5383	ZAR	ZA	JSE	1744264.0	nan	17.73555	0.9342821620981588	0.9324943404630812	1.626516308273496	nan	-0.006615663027647489	-0.006593827707241706	-0.008531074089680235	-0.008494787737620801	0.0019154110620327458	0.0019172466335719562	2024-09-30	481663200.0	2025-06-02	0.0	75.0	450.0093358991179	450.00933589911784	337.5070019243384	1.0	SSSJ.J
2025-06-12	@RANDM10	79.220002	80.720002	79.14	80.460007	80.460007	80.470002	80.083695	ZAR	ZA	JSE	1294774.0	nan	17.73555	4.536651358429821	4.515433409169718	5.846465776924313	nan	0.015531436081469785	0.015652675696726348	0.010843457861206218	0.010902461224376214	0.004687978220263567	0.004698983981695548	2024-11-22	1546402028.0	2025-06-02	0.0	45.0	7015.486861004831	7015.486861004831	3156.969087452174	1.0	OUTJ.J
2025-06-12	@DIPUL1	5.7299996	5.7299996	5.5	5.5	5.5	5.6400004	5.5059996	ZAR	ZA	JSE	6935.0	nan	17.73555	0.3101116119883511	0.31044989301149384	0.0021529700080347098	nan	-0.04096736868019257	-0.04013954904988126	-0.03987712684622524	-0.03909249836596851	-0.0010902418339673314	-0.0010896477362620782	2024-12-19	910452117.0	2025-06-02	0.0	74.0	282.3417736410768	282.3417736410768	208.93291249439685	1.0	DIBJ.J
2025-06-12	@TRANS445	1.2200003	1.25	1.2200003	1.25	1.2299996	1.25	1.2465001	ZAR	ZA	JSE	1515405.0	nan	17.73555	0.07047991181553434	0.07028257370084379	0.10650656359912719	nan	0.024292446667435547	0.024589911986087287	0.021488599559327054	0.021721142199719212	0.0028038471081084926	0.00280778156375594	2023-12-07	784313100.0	2025-06-02	0.0	76.0	55.278318123768365	55.278318123768365	42.01152177406396	1.0	TCPJ.J
2025-06-12	@BLUEL3	13.4	13.79	13.32	13.57	13.560001	13.57	13.516501	ZAR	ZA	JSE	2036531.0	nan	17.73555	0.7651299226694408	0.7621134388276654	1.552067643689144	nan	0.012606766889911913	0.012686567164179152	0.008656528387845697	0.008694104477611875	0.003950238502066217	0.003958050977838079	2018-11-02	913655840.0	2025-06-02	11.0	57.0	699.065422205683	622.1682257630579	398.46729065723935	1.0	BLUJ.J
2025-06-12	@ADCOC3	51.0	51.570008	51.0	51.050004	51.050004	51.330002	51.043107	ZAR	ZA	JSE	21765.0	nan	17.73555	2.8783998240821402	2.8780109441207067	0.06263990819878719	nan	0.0009799902409000083	0.0009804705882352494	0.0008448782839240998	0.0008452352941177299	0.0001351119569759085	0.00013512108500757236	2023-10-31	161300060.0	2025-06-02	0.0	32.0	464.2860643284386	464.2860643284386	148.57154058510037	1.0	AIPJ.J
2025-06-12	@CLIEN10	11.060001	11.060001	11.060001	11.060001	11.2	11.5	11.060001	ZAR	ZA	JSE	330.0	nan	17.73555	0.6236063161277773	0.6236063161277773	0.0002057900843221665	nan	0.0	0.0	0.0	0.0	0.0	0.0	2024-12-19	453235596.0	2025-06-02	66.0	34.0	282.6405803595375	96.09779732224276	96.09779732224276	1.0	CLIJ.J
2025-06-12	@CALGR1	5.1499997	5.29	5.1400004	5.2799998	5.1499997	5.2799998	5.1534997	ZAR	ZA	JSE	31735.0	nan	17.73555	0.29770713623203116	0.2905745635179061	0.00922138377324075	nan	0.02492940341616534	0.025242739334528475	0.0006793808586276207	0.0006796116900744664	0.02425002255753772	0.024546445593079058	2024-05-15	114381560.0	2025-06-02	7.0	74.0	34.052206665352244	31.66855219877759	25.19863293236066	1.0	CGRJ.J
2025-06-12	@SEPHA1	1.6999999	1.6999999	1.6999999	1.6999999	1.6999999	1.8500004	1.6999999	ZAR	ZA	JSE	5000.0	nan	17.73555	0.09585267443073375	0.09585267443073375	0.00047926337215366873	nan	0.0	0.0	0.0	0.0	0.0	0.0	2020-01-29	254486400.0	2025-06-02	13.0	76.0	24.39320204624948	21.222085780237048	18.538833555149605	1.0	SEPJ.J
2025-06-12	@CORON19	38.009995	38.020005	37.559998	37.919999	37.919999	37.960007	37.786698	ZAR	ZA	JSE	282165.0	nan	17.73555	2.13807854845212	2.130562514272182	0.6011701718396102	nan	-0.002370500441305712	-0.00236769302390083	-0.005892015526191674	-0.005874691643605878	0.003521515084885962	0.0035277229039698543	2024-12-03	387159813.0	2025-06-02	7.0	69.0	827.7780909980341	769.8336246281718	571.1668827886435	1.0	CMLJ.J
2025-06-12	@HULAM1	2.3900004	2.3900004	2.2100001	2.25	2.25	2.3999997	2.2505999	ZAR	ZA	JSE	11706.0	nan	17.73555	0.1268638412679618	0.1268976659872403	0.001485464078046635	nan	-0.060363317091093216	-0.05857756341798104	-0.06009673040625907	-0.05832655927588959	-0.00026658668483414694	-0.00026655115376128524	2020-12-22	324318400.0	2025-06-02	0.0	58.0	41.144278017879344	41.144278017879344	23.863681250370018	1.0	HLMJ.J
2025-06-12	@NEDCO14	248.11001	253.99001	248.11001	252.67	252.67	252.75	251.4025	ZAR	ZA	JSE	754282.0	nan	17.73555	14.246527454744848	14.175060824163896	10.691993228571992	nan	0.018212052981104065	0.018378903777400923	0.013183003900282486	0.01327028280721132	0.005029049080821579	0.005041715973389316	2025-01-20	487813795.0	2025-06-02	0.0	76.0	6949.652623270775	6949.652623270775	5281.735993685788	1.0	NEDJ.J
2025-06-12	@VODAC1	136.38001	136.9	134.46001	136.71001	136.63001	136.71001	136.3337	ZAR	ZA	JSE	1062231.0	nan	17.73555	7.708247559280655	7.68702972278841	8.165401269467257	nan	0.0024167866743987076	0.002419709457419872	-0.00033962355941064004	-0.00033956589385797376	0.0027564102338093477	0.002760212625345204	2022-12-13	2077840960.0	2025-06-02	71.0	17.0	16016.512508493372	4644.788627463078	2722.807126443873	1.0	VODJ.J
2025-06-12	@TIGER19	324.97999	326.87012	322.99	323.80005	323.80005	324.04004	324.32764	ZAR	ZA	JSE	199802.0	nan	17.73555	18.257119175892488	18.28686677323229	3.653752555025358	nan	-0.003637415543676248	-0.0036308081614501164	-0.0020093717965172786	-0.0020073543604947064	-0.0016280437471589693	-0.0016267192028406319	2025-05-15	175765055.0	2025-06-02	0.0	52.0	3208.9635560922975	3208.9635560922975	1668.6610491679946	1.0	TBSJ.J
2025-06-12	@NOVUS10	7.75	7.75	7.75	7.75	7.2100001	7.75	7.75	ZAR	ZA	JSE	27131.0	nan	17.73555	0.4369754532563129	0.4369754532563129	0.011855581022297024	nan	0.0	0.0	0.0	0.0	0.0	0.0	2024-02-09	343183040.0	2025-06-02	35.0	65.0	149.96256445387937	97.47566689502159	97.47566689502159	1.0	NVSJ.J
2025-06-12	@RAUBE1	48.5	48.5	47.160004	47.940003	47.940003	47.990006	47.622803	ZAR	ZA	JSE	456028.0	nan	17.73555	2.7030457471011613	2.685160764678851	1.224508493194967	nan	-0.011613506358978398	-0.011546329896907293	-0.01825209679424633	-0.018086536082474236	0.006638590435267933	0.006660674719209503	2016-08-30	181749920.0	2025-06-02	0.0	74.0	491.2783482919763	491.2783482919763	363.5459777360624	1.0	RBXJ.J
2025-06-12	@SPEAR13	10.210001	10.310001	10.010001	10.220001	10.100001	10.220001	10.2653	ZAR	ZA	JSE	105256.0	nan	17.73555	0.5762438153877382	0.5787979510080037	0.060921957131298436	nan	0.0009789525031491664	0.0009794318335520913	0.005401545447700773	0.005416160096360478	-0.0044225929445516066	-0.004412827681607001	2024-09-23	339987040.0	2025-06-02	0.0	89.0	195.91542911198354	195.91542911198354	174.36473190966535	1.0	SEAJ.J
2025-06-12	@SOUTH350	1.5	1.5	1.5	1.5	1.4600001	1.5	1.5	ZAR	ZA	JSE	37337.0	nan	17.73555	0.0845758941786412	0.0845758941786412	0.0031578101609479265	nan	0.0	0.0	0.0	0.0	0.0	0.0	2018-04-30	203276800.0	2025-06-02	78.0	22.0	17.19231712577281	3.7823097676700184	3.7823097676700184	1.0	SOHJ.J
2025-06-12	@STADI9	8.4300004	8.6599999	8.2200003	8.58	8.58	8.6000004	8.4217997	ZAR	ZA	JSE	187541.0	nan	17.73555	0.4837741147018277	0.4748541601472748	0.08905462404818007	nan	0.017637094036523138	0.017793546012168537	-0.0009732729558491471	-0.0009727994793453654	0.018610366992372285	0.01878461915925178	2025-04-16	851607006.0	2025-06-02	22.0	78.0	411.9854254015241	321.3486318131888	321.3486318131888	1.0	SDOJ.J
2025-06-12	@BIDAA1	462.5	464.49	459.70997	462.26001	461.58008	462.28003	461.96705	ZAR	ZA	JSE	345772.0	nan	17.73555	26.064035792518418	26.047517556546033	9.006502240562035	nan	-0.0005190319710903779	-0.0005188972972972605	-0.0011529887604782019	-0.0011523243243244385	0.000633956789387824	0.0006341577824653388	2024-09-30	336904160.0	2025-06-02	0.0	80.0	8781.082084888352	8781.082084888352	7024.865667910682	1.0	BIDJ.J
2025-06-12	@DISCH1	31.949997	32.119996	31.600007	31.940003	31.75	31.940003	31.918198	ZAR	ZA	JSE	1148705.0	nan	17.73555	1.8009028758623218	1.7996734242806116	2.06729386083826	nan	-0.0003128502138523004	-0.00031280128132715745	-0.0009957695728690652	-0.0009952739588676707	0.0006829193590167648	0.0006831526015347311	2017-03-06	860084320.0	2025-06-02	29.0	54.0	1548.9283253720894	1099.7391110141834	836.4212957009283	1.0	DCPJ.J
2025-06-12	@INVES2336	8.8500004	8.8999997	8.75	8.7700005	8.7700005	8.8199997	8.7994004	ZAR	ZA	JSE	417062.0	nan	17.73555	0.4944870894897536	0.49614477137726204	0.20692313064014367	nan	-0.009080640820944286	-0.009039536314597307	-0.005733921418440424	-0.005717513865875157	-0.0033467194025038616	-0.003341125379406451	2020-02-14	804918400.0	2025-06-02	22.0	61.0	398.0217568927493	310.45697037634443	242.79327170457705	1.0	BTNJ.J
2025-06-12	@CAPIT3636	1.58	1.6000004	1.58	1.58	1.58	1.5900002	1.5889998	ZAR	ZA	JSE	440388.0	nan	17.73555	0.08908660853483541	0.08959405262312137	0.039456145646591174	nan	0.0	0.0	0.0056799146503714315	0.005696075949367163	-0.0056799146503714315	-0.005663814432198211	2019-09-19	1310001000.0	2025-06-02	6.0	63.0	116.70354626724293	109.70133349120835	73.52323414836304	1.0	CTAJ.J
2025-06-12	@CURRO1	9.2200003	9.33	9.0600005	9.1000004	9.0600005	9.1099997	9.2818003	ZAR	ZA	JSE	1107173.0	nan	17.73555	0.5130937805706618	0.5233443733067201	0.5794327598271213	nan	-0.013100612627615416	-0.01301517311230449	0.006680455721325362	0.006702819738519938	-0.019781068348940778	-0.01958670668663276	2025-05-02	567492797.0	2025-06-02	0.0	56.0	291.1770246593491	291.1770246593491	163.0591338092355	1.0	COHJ.J
2025-06-12	@MPACT1	25.919999	27.050004	25.880005	26.899994	26.229996	27.0	26.914506	ZAR	ZA	JSE	11812.0	nan	17.73555	1.5167273639667223	1.5175456075509357	0.017925248716391652	nan	0.037111230655614946	0.037808450532733406	0.03765056486300411	0.03836832709754345	-0.0005393342073891638	-0.0005391887928390959	2023-05-03	149453680.0	2025-06-02	44.0	45.0	226.68048610152604	126.9410722168546	102.00621874568671	1.0	MPTJ.J
2025-06-12	@HYPRO5	44.470002	44.64	44.240006	44.5	44.5	44.64	44.437394	ZAR	ZA	JSE	254243.0	nan	17.73555	2.5090848606330223	2.5055548883457237	0.6370197914776818	nan	0.0006743396754509412	0.0006745670935657255	-0.0007335273088440175	-0.0007332583434559448	0.0014078669842949587	0.0014088584942673066	2025-06-11	399419089.0	2025-06-02	0.0	69.0	1002.1763892577337	1002.1763892577337	691.5017085878363	1.0	HYPJ.J
2025-06-12	@PSGKO1	20.89	20.910004	20.589997	20.729996	20.729996	20.759995	20.741395	ZAR	ZA	JSE	192208.0	nan	17.73555	1.1688386320131037	1.169481352424932	0.2247836717868913	nan	-0.007688842077872238	-0.007659358544758299	-0.007139113698273469	-0.007113690761129776	-0.0005497283795987684	-0.0005495773066372944	2025-06-11	1260642897.0	2025-06-02	13.0	61.0	1473.488119186516	1281.934663692269	898.8277527037748	1.0	KSTJ.J
2025-06-12	@ALEXA69	9.1000004	9.1000004	8.8599997	9.0	8.9200001	9.0	8.9726	ZAR	ZA	JSE	77629.0	nan	17.73555	0.5074553650718472	0.5059104454048508	0.03927332196633316	nan	-0.011049880142627977	-0.010989054462019698	-0.014098968335544804	-0.01400004334065752	0.0030490881929168268	0.0030537413904554445	2025-02-24	1288511454.0	2025-06-02	35.0	19.0	653.8620502888266	425.01033268773733	124.23378955487706	1.0	AFHJ.J
2025-06-12	@EQUIT124	15.48	15.550001	15.430001	15.550001	15.53	15.550001	15.512801	ZAR	ZA	JSE	2033765.0	nan	17.73555	0.8767701593691766	0.8746726771935462	1.7788786773325327	nan	0.004511834772341405	0.004522028423772584	0.0021166858875827366	0.0021189276485786834	0.002395148884758669	0.002398019545277519	2025-06-09	825990801.0	2025-06-02	0.0	74.0	724.2040862302438	724.2040862302439	535.9110238103805	1.0	EQUJ.J
2025-06-12	@RHODE2	17.710007	18.009995	17.690003	18.0	18.0	18.119996	17.947403	ZAR	ZA	JSE	21575.0	nan	17.73555	1.0149107301436944	1.0119451046062853	0.021832715631880606	nan	0.016241910844583263	0.01637452768934522	0.013315577749855922	0.013404624854185476	0.0029263330947273403	0.0029306189870477173	2018-12-17	262761919.0	2025-06-02	41.0	59.0	266.6798910662483	157.3411357290865	157.3411357290865	1.0	RFGJ.J
2025-06-12	@SYGNI4	28.490006	28.5	27.699997	27.699997	27.699997	28.350007	28.253495	ZAR	ZA	JSE	37052.0	nan	17.73555	1.5618346766804525	1.5930430688645123	0.05902543178756791	nan	-0.02812105421996769	-0.027729337789539343	-0.008336192355689942	-0.008301542653237792	-0.019784861864277747	-0.019590425892442753	2025-06-09	155530696.0	2025-06-02	7.0	35.0	242.91323430104575	225.90930789997256	85.01963200536602	1.0	SYGJ.J
2025-06-12	@VUNAN6	3.1999999	3.1999999	3.0200005	3.0200005	2.8999997	3.0200005	3.0552998	ZAR	ZA	JSE	18700.0	nan	17.73555	0.17027949513829568	0.17226980837921574	0.003221445416691334	nan	-0.05789378160600189	-0.05624981425780662	-0.04627305654074876	-0.04521878266308699	-0.011620725065253135	-0.011553465227863935	2025-05-21	330059500.0	2025-06-02	23.0	77.0	56.202365025598304	43.275821069710695	43.275821069710695	1.0	TEXJ.J
2025-06-12	@YIEHL2	15.050001	15.050001	14.850001	14.850001	14.850001	14.9	14.934201	TWD	TW	TAI	2320047.0	nan	29.878006	0.49702115328579827	0.49983927976987486	1.1596506215122588	nan	-0.013378125051291434	-0.013289035661858017	-0.0077241058965595855	-0.007694351648215858	-0.005654019154731849	-0.005638065270448633	2011-12-31	1435544960.0	2025-06-02	41.0	59.0	713.4962116128152	420.9627648515609	420.9627648515609	1.0	2014.TW
2025-06-12	@YUENF1	25.899994	26.0	25.699997	25.699997	25.699997	25.75	25.774994	TWD	TW	TAI	665285.0	nan	29.878006	0.86016439651294	0.8626745037804732	0.5739244072475921	nan	-0.007751861875583632	-0.007721893680747605	-0.00483793992594217	-0.004826255944306412	-0.0029139219496414626	-0.0029096805997316233	2024-04-30	1660370880.0	2025-06-02	6.0	86.0	1428.1919159828592	1342.5004010238877	1228.245047745259	1.0	1907.TW
2025-06-12	@UTDRA1	24.300004	24.300004	23.550004	23.600007	23.600007	23.699997	23.855393	TWD	TW	XTO	965000.0	nan	29.878006	0.7898789162837708	0.7984265415837991	0.7704816126283661	nan	-0.02922950631385257	-0.028806456163546268	-0.018466201589534936	-0.018296745959383465	-0.010763304724317635	-0.010705587621214097	2021-06-18	106351810.0	2025-06-02	0.0	100.0	84.0050524276175	84.0050524276175	84.0050524276175	1.0	5315.TWO
2025-06-12	@TUNGH4	65.100007	65.300004	64.399994	64.699997	64.699997	64.800004	64.713395	TWD	TW	TAI	831056.0	nan	29.878006	2.1654723879498516	2.1659208114490642	1.8000014858796136	nan	-0.0061635016023977585	-0.006144546190294697	-0.005956444205310163	-0.0059387397608113845	-0.00020705739708759552	-0.00020703596218385467	2021-12-06	730213760.0	2025-06-02	32.0	68.0	1581.2577345810398	1075.2552595151071	1075.2552595151071	1.0	2006.TW
2025-06-12	@UNIVE55	15.5	15.5	15.4	15.4	15.4	15.45	15.4893	TWD	TW	TAI	42098.0	nan	29.878006	0.5154293094391909	0.5184181300452246	0.021824366438643866	nan	-0.006472514505617255	-0.006451612903225823	-0.000690560962991249	-0.000690322580645164	-0.005781953542626006	-0.005765270218796137	2020-07-20	130666060.0	2025-06-02	32.0	68.0	67.34911707293988	45.79739960959912	45.79739960959912	1.0	1445.TW
2025-06-12	@PRIME74	221.0	224.0	219.0	220.0	220.0	220.5	220.741	TWD	TW	XTO	3407000.0	nan	29.878006	7.3632758491312975	7.3880767009685995	25.17117732020002	nan	-0.00453515516539138	-0.004524886877828038	-0.001172632966731868	-0.0011719457013573686	-0.003362522198659512	-0.003356875251992242	2025-03-31	1148219337.0	2025-06-02	12.0	81.0	8454.65571363765	7440.0970280011325	6848.271128046496	1.0	8069.TWO
2025-06-12	@SANFA1	36.949997	37.399994	36.699997	36.850007	36.850007	36.949997	37.003296	TWD	TW	TAI	1251226.0	nan	29.878006	1.233348939015542	1.238479435341167	1.549617669964187	nan	-0.002709757608787111	-0.0027060895295879517	0.0014414235544122356	0.0014424629046654314	-0.004151181163199347	-0.004142576920715402	2016-07-28	397818080.0	2025-06-02	38.0	50.0	490.6485068892	304.202074271304	245.3242534446	1.0	1307.TW
2025-06-12	@SAMPO5	26.0	26.0	25.649994	25.850007	25.800004	25.850007	25.867707	TWD	TW	TAI	376687.0	nan	29.878006	0.8651851465589773	0.8657775555704755	0.32612715007517573	nan	-0.005785666274043866	-0.0057689615384615145	-0.00510118123701897	-0.0050881923076923075	-0.0006844850370248956	-0.0006842508305818784	2022-11-14	384200000.0	2025-06-02	9.0	91.0	332.40413330795906	302.4877613102428	302.4877613102428	1.0	1604.TW
2025-06-12	@TAIWA75	16.850007	17.149994	16.449997	16.449997	16.449997	16.5	16.702302	TWD	TW	TAI	21840090.0	nan	29.878006	0.5505721164926468	0.5590166224613516	12.208973346051941	nan	-0.02402577738800815	-0.023739456013282423	-0.008804517994119188	-0.008765871729311536	-0.015221259393888964	-0.015106001555953208	2016-08-10	2908060160.0	2025-06-02	59.0	41.0	1601.096837179145	656.4497032434494	656.4497032434494	1.0	1802.TW
2025-06-12	@TAIRO1	13.600001	13.600001	13.550001	13.600001	13.550001	13.600001	13.570501	TWD	TW	TAI	78741.0	nan	29.878006	0.45518435868846135	0.4541970103359642	0.03576392679086415	nan	0.0	0.0	-0.0021714734303968086	-0.0021691174875648755	0.0021714734303968086	0.002173832786276586	2010-06-30	177077920.0	2025-06-02	17.0	83.0	80.60309945308666	66.90057254606192	66.90057254606192	1.0	1220.TW
2025-06-12	@SOUTH180	20.149994	20.25	19.899994	20.149994	20.149994	20.199997	20.046204	TWD	TW	TAI	118257.0	nan	29.878006	0.674408928092457	0.670935135363451	0.07934277630267561	nan	0.0	0.0	-0.005164181481171148	-0.005150870020110165	0.005164181481171148	0.0051775388497492525	2010-07-05	572000640.0	2025-06-02	49.0	51.0	385.7623384905994	196.7387926302057	196.7387926302057	1.0	1110.TW
2025-06-12	@SYSGR1	35.600007	36.399994	35.5	35.800004	35.800004	35.899994	36.050705	TWD	TW	XTO	1849000.0	nan	29.878006	1.198205931145472	1.2065967521393497	2.2309973947056574	nan	0.0056021706513131875	0.0056178921537852755	0.012580585224543306	0.012660053690438877	-0.006978414573230118	-0.006954121979029226	2025-02-28	191474375.0	2025-06-02	0.0	93.0	229.42573178737229	229.42573178737229	213.3659305622562	1.0	5309.TWO
2025-06-12	@TESTR5	20.5	20.5	20.449997	20.5	20.5	20.550004	20.491593	TWD	TW	TAI	553495.0	nan	29.878006	0.6861234313963255	0.6858420538505817	0.3796101475960277	nan	0.0	0.0	-0.00041018167397721683	-0.00041009756097554195	0.00041018167397721683	0.00041026580998360096	2015-07-30	509887520.0	2025-06-02	57.0	28.0	349.84577484856254	150.4336831848819	97.95681695759751	1.0	2908.TW
2025-06-12	@TAIWA89	46.050004	46.550004	45.949997	46.5	46.449997	46.5	46.193894	TWD	TW	TAI	272098.0	nan	29.878006	1.5563287590209334	1.5460835639433235	0.4206862455818504	nan	0.00972446302989205	0.009771899259769956	0.0031197752876130913	0.0031246468512793335	0.0066046877422789585	0.006626546789928467	2022-11-30	188452160.0	2025-06-02	5.0	95.0	293.29351630761437	278.6288404922336	278.6288404922336	1.0	9924.TW
2025-06-12	@RUENT3	53.699997	54.399994	53.5	54.399994	54.300004	54.399994	54.098206	TWD	TW	TAI	1890405.0	nan	29.878006	1.8207371000594885	1.8106364260051357	3.4228361529022386	nan	0.012951097918877608	0.01303532661277429	0.007388078840399714	0.007415438030657473	0.005563019078477893	0.00557852140235493	2022-09-08	1104318880.0	2025-06-02	14.0	86.0	2010.6743551121424	1729.1799453964425	1729.1799453964425	1.0	2915.TW
2025-06-12	@TENRE1	31.550004	31.550004	30.699997	30.699997	30.699997	30.800004	30.858796	TWD	TW	TAI	40276.0	nan	29.878006	1.0275115749022876	1.0328264878184978	0.04159811962337782	nan	-0.02731115889682112	-0.026941581370322543	-0.02215188450221195	-0.021908333197041774	-0.00515927439460917	-0.005145988197336027	2012-03-31	90591930.0	2025-06-02	39.0	49.0	93.08425666773779	56.78139656732005	45.61128576719152	1.0	1233.TW
2025-06-12	@TECOE7	52.600007	53.199997	52.600007	52.800004	52.800004	52.899994	53.019501	TWD	TW	TAI	2417709.0	nan	29.878006	1.7671863376692543	1.7745327783922393	4.290303869113922	nan	0.0037950136462852058	0.003802223828601514	0.007943536450273125	0.007975170041327084	-0.00414852280398792	-0.004139929570442291	2019-05-20	1967692960.0	2025-06-02	16.0	66.0	3477.2801156399746	2920.915297137579	2295.0048763223836	1.0	1504.TW
2025-06-12	@PREMI109	14.5	14.75	14.0	14.550001	14.4	14.600001	14.3333	TWD	TW	TAI	127657.0	nan	29.878006	0.4869803225824374	0.4797274624016074	0.061240568667801996	nan	0.0034424129194929876	0.0034483448275861583	-0.011563147985175437	-0.011496551724137993	0.015005560904668425	0.015118709578394451	2024-08-28	109944706.0	2025-06-02	41.0	50.0	53.54090839411124	31.58913595252563	26.77045419705562	1.0	1453.TW
2025-06-12	@GREAT78	31.0	31.199997	31.0	31.149994	31.100007	31.149994	31.135697	TWD	TW	TAI	28566.0	nan	29.878006	1.0425727205490218	1.0420942080271354	0.02976846314650315	nan	0.004826848131925132	0.0048385161290323	0.00436776997058308	0.00437732258064516	0.0004590781613420525	0.00045918355384810816	2003-11-26	516357920.0	2025-06-02	11.0	77.0	538.3406814314342	479.1232064739764	414.52232470220434	1.0	9908.TW
2025-06-12	@YAGEO2	495.0	498.0	487.0	487.0	487.0	487.5	490.18042	TWD	TW	TAI	3905991.0	nan	29.878006	16.299615175122465	16.406062037741073	64.08193066485829	nan	-0.016293639486099742	-0.016161616161616155	-0.009784235152872967	-0.009736525252525219	-0.006509404333226776	-0.006488264055916404	2025-05-12	518241455.0	2025-06-02	6.0	94.0	8447.136284295546	7940.308107237814	7940.308107237814	1.0	2327.TW
2025-06-12	@TAIWA93	30.800004	30.800004	30.300004	30.300004	30.300004	30.5	30.501694	TWD	TW	TAI	497227.0	nan	29.878006	1.0141240349171896	1.0208744853990592	0.507606357751518	nan	-0.016366975321133737	-0.01623376412548516	-0.009732596795020587	-0.009685388352546953	-0.006634378526113149	-0.006612419624955845	2024-12-03	256456183.0	2025-06-02	14.0	86.0	260.07837908342117	223.6674060117422	223.6674060117422	1.0	2338.TW
2025-06-12	@UNION144	17.050004	17.149994	17.050004	17.100007	17.050004	17.100007	17.090195	TWD	TW	TAI	733717.0	nan	29.878006	0.5723275843776189	0.5719991822747476	0.41968552402108095	nan	0.0029284345316518134	0.0029327265846976758	0.002354468910192864	0.002357242848740615	0.0005739656214589495	0.0005741303712449852	2024-09-11	4050071040.0	2025-06-02	13.0	87.0	2317.9673748809505	2016.6316161464267	2016.6316161464267	1.0	2838.TW
2025-06-12	@WAHHO1	32.699997	32.699997	32.5	32.5	32.449997	32.5	32.571198	TWD	TW	XTO	125000.0	nan	29.878006	1.08775665953076	1.0901396164121528	0.1362674520515191	nan	-0.0061348968243923885	-0.006116116769062763	-0.003946585233380873	-0.003938807700808122	-0.002188311591011516	-0.002185918982777424	2013-01-31	100004370.0	2025-06-02	27.0	73.0	108.78041944967813	79.40970619826504	79.40970619826504	1.0	8240.TWO
2025-06-12	@RDCSE1	178.0	181.5	175.0	175.0	175.0	176.0	176.5907	TWD	TW	XTO	353000.0	nan	29.878006	5.857151243627168	5.910391074959955	2.086368049460864	nan	-0.016997576368570577	-0.016853932584269704	-0.007948924890538223	-0.007917415730337107	-0.009048651478032355	-0.009007835633473293	2024-11-30	70306495.0	2025-06-02	0.0	100.0	411.7957746243173	411.7957746243173	411.7957746243173	1.0	3228.TWO
2025-06-12	@JETWE1	196.0	198.5	191.0	192.0	192.0	192.5	194.101	TWD	TW	XTO	1892000.0	nan	29.878006	6.426131650150951	6.496450934510155	12.291285168093214	nan	-0.020619287202735315	-0.020408163265306145	-0.009736017085310245	-0.009688775510204084	-0.01088327011742507	-0.010824261595767104	2021-07-30	39006090.0	2025-06-02	40.0	60.0	250.6582694976365	150.3949616985819	150.3949616985819	1.0	3147.TWO
2025-06-12	@ENETE1	39.5	41.75	38.949997	38.949997	38.899994	39.149994	40.4637	TWD	TW	TAI	1493035.0	nan	29.878006	1.3036344192447114	1.3542972044386097	2.0220131266289996	nan	-0.014021976612144549	-0.013924126582278373	0.024104603995422025	0.02439746835443035	-0.038126580607566574	-0.037408912185489696	2025-01-20	45268841.0	2025-06-02	18.0	82.0	59.01401924691618	48.39149578247127	48.39149578247127	1.0	6243.TW
2025-06-12	@ADVPO2	85.0	85.199997	84.699997	84.699997	84.699997	84.800004	84.833497	TWD	TW	TAI	231895.0	nan	29.878006	2.8348611015072422	2.839329271170238	0.6584262613380223	nan	-0.003535690251434964	-0.0035294470588235205	-0.0019607798966259082	-0.00195885882352953	-0.001574910354809056	-0.0015736708342931616	2025-05-23	118832493.0	2025-06-02	29.0	71.0	336.87361200083166	239.18026452059047	239.18026452059047	1.0	8261.TW
2025-06-12	@EMINE1	12.0	12.25	12.0	12.15	12.050001	12.15	12.1375	TWD	TW	XTO	12000.0	nan	29.878006	0.4066536434861149	0.40623527554014144	0.004874823306481697	nan	0.01242251999855748	0.012499999999999956	0.01139318382944321	0.011458333333333348	0.00102933616911427	0.001029866117404854	2022-09-30	167716060.0	2025-06-02	18.0	34.0	68.20234687013586	55.9259244335114	23.188797935846193	1.0	9950.TWO
2025-06-12	@TAIWA94	112.5	113.5	111.0	112.0	111.5	112.0	111.9856	TWD	TW	TAI	3173629.0	nan	29.878006	3.748576795921388	3.7480948360476267	11.895062466430995	nan	-0.004454350349380576	-0.004444444444444473	-0.004582930043966371	-0.004572444444444379	0.00012857969458579532	0.00012858796130932326	2018-10-26	292398400.0	2025-06-02	0.0	100.0	1096.0778574045403	1096.0778574045403	1096.0778574045403	1.0	6278.TW
2025-06-12	@YAOSH1	75.699997	76.300004	74.300004	75.399994	75.300004	76.0	75.052506	TWD	TW	XTO	558000.0	nan	29.878006	2.523595249294749	2.511965022029917	1.4016764822926935	nan	-0.0039709253749729	-0.003963051676210583	-0.008590172218663206	-0.008553382109116936	0.004619246843690306	0.004629932010531634	2025-02-14	66395407.0	2025-06-02	0.0	100.0	167.55513368019135	167.55513368019135	167.55513368019135	1.0	3207.TWO
2025-06-12	@UMING1	59.300004	59.800004	58.399994	59.399994	59.199997	59.399994	59.154908	TWD	TW	TAI	6411934.0	nan	29.878006	1.9880842784488362	1.97988138833629	12.694868789840662	nan	0.001684751901190218	0.0016861718930070158	-0.0024498109891295528	-0.002446812651142549	0.004134562890319771	0.004143121987443488	2016-01-22	845055680.0	2025-06-02	39.0	61.0	1680.0419118218906	1024.8255662113534	1024.8255662113534	1.0	2606.TW
2025-06-12	@YIEHH2	7.7600003	7.7600003	7.6999999	7.7399998	7.7200003	7.7399998	7.731	TWD	TW	TAI	58745.0	nan	29.878006	0.25905342545282306	0.2587522072256094	0.015200398413468423	nan	-0.002580711093078225	-0.002577383920977394	-0.003744152516582666	-0.003737151917378112	0.001163441423504441	0.0011641184840254226	2017-11-27	530651680.0	2025-06-02	74.0	26.0	137.4671354262953	35.74145521083678	35.74145521083678	1.0	2007.TW
2025-06-12	@YANGM3	72.300004	72.699997	72.0	72.0	72.0	72.100007	72.215104	TWD	TW	TAI	42190336.0	nan	29.878006	2.4097993688066066	2.416998778298659	101.97399056800992	nan	-0.004158065473697015	-0.004149432688828059	-0.0011749637936446788	-0.0011742737939545167	-0.0029831016800523358	-0.002978656653322753	2021-08-23	3492103680.0	2025-06-02	0.0	73.0	8415.269243871227	8415.269243871227	6143.146548025996	1.0	2609.TW
2025-06-12	@TSANN1	24.699997	25.0	24.699997	24.850007	24.850007	24.899994	24.924195	TWD	TW	TAI	123050.0	nan	29.878006	0.8317157108811077	0.8341987413751775	0.10264815512621558	nan	0.0060549120563044845	0.0060732800898721795	0.009035896259239617	0.009076843207713736	-0.002980984202935133	-0.0029765454812080705	2022-08-15	116800000.0	2025-06-02	30.0	65.0	97.14439503091339	68.00107652163938	63.1438567700937	1.0	2430.TW
2025-06-12	@TYCOO4	8.0500002	8.0500002	7.9200001	7.9899998	7.9399996	7.9899998	7.9660998	TWD	TW	TAI	393353.0	nan	29.878006	0.26742078437229044	0.26662086485958936	0.10487611705511406	nan	-0.007481381528298137	-0.007453465653330049	-0.010477103349175731	-0.010422409678946254	0.002995721820877595	0.0030002134796252022	2023-08-28	337168160.0	2025-06-02	18.0	82.0	90.16577381256192	73.93593452630078	73.93593452630078	1.0	2022.TW
2025-06-12	@TTETU1	155.0	155.0	152.5	153.0	152.5	153.0	153.3239	TWD	TW	TAI	154397.0	nan	29.878006	5.1208236587140386	5.131664408930101	0.7923135897455807	nan	-0.01298719552681149	-0.012903225806451646	-0.01087243973588592	-0.010813548387096694	-0.002114755790925571	-0.0021125212703303475	2011-12-31	159974930.0	2025-06-02	31.0	30.0	819.2034063451222	565.2503503781343	245.76102190353663	1.0	1232.TW
2025-06-12	@TZESH1	20.300004	20.300004	20.050004	20.149994	20.100007	20.199997	20.108307	TWD	TW	TAI	274252.0	nan	29.878006	0.674408928092457	0.6730136877273537	0.1845753498866022	nan	-0.007417092466159403	-0.007389653716324496	-0.00948806982307504	-0.009443200109714334	0.0020709773569156376	0.0020731233116741965	2022-08-04	189002240.0	2025-06-02	37.0	63.0	127.4647980854733	80.30282279384818	80.30282279384818	1.0	2611.TW
2025-06-12	@FEEIC1	14.300001	14.9	14.25	14.600001	14.600001	14.65	14.642801	TWD	TW	XTO	402000.0	nan	29.878006	0.4886537943663309	0.4900862862133437	0.19701468705776418	nan	0.020761990011510356	0.020979019511956798	0.02368920817352871	0.02397202629566242	-0.0029272181620183524	-0.002922938036240441	2025-02-13	220770776.0	2025-06-02	23.0	57.0	107.8804773775993	83.06796758075147	61.49187210523161	1.0	3313.TWO
2025-06-12	@DRCHI1	37.0	37.0	36.800004	37.0	37.0	37.399994	36.973298	TWD	TW	XTO	15000.0	nan	29.878006	1.2383691200811728	1.2374754192097024	0.018562131288145534	nan	0.0	0.0	-0.0007219362089205816	-0.0007216756756757148	0.0007219362089205816	0.0007221968675881207	2024-01-18	39500000.0	2025-06-02	48.0	52.0	48.91558024320633	25.436101726467292	25.436101726467292	1.0	4131.TWO
2025-06-12	@POWER78	19.850007	19.899994	19.550004	19.649994	19.600007	19.699997	19.730698	TWD	TW	TAI	65910.0	nan	29.878006	0.6576742102535222	0.6603753275904691	0.043525337841487814	nan	-0.010127326806261383	-0.010076218109142276	-0.0060286627716545915	-0.006010526847673225	-0.0040986640346067915	-0.004090275975031421	2020-09-11	96724430.0	2025-06-02	7.0	74.0	63.613163112472094	59.160241694599044	47.07374070322935	1.0	3296.TW
2025-06-12	@TALIA1	121.0	121.5	117.0	119.0	118.5	119.0	119.196	TWD	TW	TAI	16504344.0	nan	29.878006	3.9828628456664745	3.989422855059337	65.84280716136143	nan	-0.01666705248521172	-0.016528925619834656	-0.015021348575522175	-0.014909090909090872	-0.0016457039096895443	-0.0016443504815597532	2024-12-09	88252787.0	2025-06-02	9.0	74.0	351.49874636881725	319.8638591956237	260.10907231292475	1.0	3167.TW
2025-06-12	@SINKA1	15.050001	15.050001	14.800001	14.850001	14.850001	14.9	14.8571	TWD	TW	TAI	128857.0	nan	29.878006	0.49702115328579827	0.4972587528096755	0.06407527111079636	nan	-0.013378125051291434	-0.013289035661858017	-0.012900192173550984	-0.0128173413410404	-0.0004779328777404501	-0.0004778186860154854	2012-08-21	130521500.0	2025-06-02	5.0	83.0	64.87194645859232	61.6283491356627	53.84371556063163	1.0	2032.TW
2025-06-12	@TAIWA69	27.300004	27.300004	26.949997	27.050004	27.050004	27.100007	27.070298	TWD	TW	TAI	9954902.0	nan	29.878006	0.9053483689641136	0.9060275976917603	9.019415944316899	nan	-0.009199695544263253	-0.009157507815749755	-0.00844973664894244	-0.008414137961298529	-0.0007499588953208125	-0.0007496777464363058	2023-11-24	7551180800.0	2025-06-02	0.0	100.0	6836.449221033131	6836.449221033132	6836.449221033132	1.0	1101.TW
2025-06-12	@TAIWA76	18.199997	18.25	18.100007	18.100007	18.100007	18.149994	18.148102	TWD	TW	TAI	397096.0	nan	29.878006	0.6057970200554884	0.6074067325644155	0.2411987838743991	nan	-0.005509104235533968	-0.005493956949553236	-0.002855447007603651	-0.0028513740963802547	-0.0026536572279303172	-0.0026501393919871052	2014-07-15	825709920.0	2025-06-02	23.0	77.0	500.21260896625574	385.1637089040169	385.1637089040169	1.0	2103.TW
2025-06-12	@TAIWA77	15.5	15.550001	15.300001	15.4	15.4	15.45	15.431501	TWD	TW	TAI	1384442.0	nan	29.878006	0.5154293094391909	0.5164836301324794	0.7150416298678701	nan	-0.006472514505617255	-0.006451612903225823	-0.004429084251519999	-0.0044192903225805935	-0.002043430254097256	-0.002041343871863166	2018-04-10	790000000.0	2025-06-02	28.0	72.0	407.1891544569608	293.1761912090118	293.1761912090118	1.0	2913.TW
2025-06-12	@FUCHU1	17.0	17.149994	16.850007	16.899994	16.899994	16.949997	16.978608	TWD	TW	XTO	755000.0	nan	29.878006	0.565633262139381	0.5682644283557612	0.42903964340859974	nan	-0.00590007715683738	-0.0058827058823529566	-0.0012591453320469626	-0.0012583529411763772	-0.0046409318247904174	-0.004630179340968432	2025-03-31	165640064.0	2025-06-02	0.0	93.0	93.69152974129584	93.69152974129584	87.13312265940513	1.0	6603.TWO
2025-06-12	@TAHTO1	12.75	12.75	12.75	12.75	12.5	12.75	12.75	TWD	TW	TAI	2380.0	nan	29.878006	0.42673530489283656	0.42673530489283656	0.001015630025644951	nan	0.0	0.0	0.0	0.0	0.0	0.0	2024-08-31	71744430.0	2025-06-02	24.0	70.0	30.61588121041277	23.268069719913704	21.43111684728894	1.0	1441.TW
2025-06-12	@SINOP13	23.949997	24.050004	23.850007	23.899994	23.899994	23.949997	23.919602	TWD	TW	TAI	21788461.0	nan	29.878006	0.7999193118844677	0.8005755805792395	17.443309815003115	nan	-0.0020899907045475175	-0.0020878081947149907	-0.0012699084479379508	-0.0012691024554198904	-0.0008200822566095667	-0.0008197460810593915	2024-08-22	12685852160.0	2025-06-02	0.0	100.0	10147.658130495289	10147.658130495289	10147.658130495289	1.0	2890.TW
2025-06-12	@SYNNE4	73.5	74.199997	73.5	73.5	73.5	73.600007	73.929703	TWD	TW	TAI	3729515.0	nan	29.878006	2.4600035223234107	2.4743854392424987	9.228257611436488	nan	0.0	0.0	0.005829276028473274	0.00584629931972791	-0.005829276028473274	-0.005812318764489066	2025-03-12	1667947000.0	2025-06-02	16.0	84.0	4103.155495048765	3446.650615840963	3446.650615840963	1.0	2347.TW
2025-06-12	@UNIVE76	206.0	207.5	204.5	205.0	205.0	205.5	205.61181	TWD	TW	XTO	76000.0	nan	29.878006	6.861234313963255	6.881711249405332	0.5230100549548052	nan	-0.004866189651173691	-0.004854368932038833	-0.0018861952240376567	-0.0018844174757282062	-0.0029799944271360346	-0.002975558651032717	2023-08-25	84724930.0	2025-06-02	18.0	59.0	581.3175969641349	476.68042951059056	342.9773822088396	1.0	3218.TWO
2025-06-12	@FORWA8	21.449997	22.100007	21.300004	21.800004	21.699997	21.800004	21.801896	TWD	TW	XTO	364000.0	nan	29.878006	0.7296338316552986	0.7296971558276011	0.2656097647212468	nan	0.01618564776738829	0.016317344939488887	0.016272432976344398	0.016405550080030196	-8.67852089561083e-05	-8.678144322848969e-05	2021-12-27	139983060.0	2025-06-02	29.0	66.0	102.13637643463356	72.51682726858984	67.41000844685814	1.0	8085.TWO
2025-06-12	@GTINT1	15.75	16.149994	15.75	16.0	15.9	16.0	15.99	TWD	TW	XTO	10000.0	nan	29.878006	0.5355109708459126	0.5351762764891339	0.00535176276489134	nan	0.01574835696813892	0.015873015873015817	0.015123161574220667	0.015238095238095273	0.0006251953939182542	0.0006253908692932519	2024-11-30	69019288.0	2025-06-02	71.0	29.0	36.96058592397364	10.718569917952355	10.718569917952355	1.0	3085.TWO
2025-06-12	@SILIT4	35.0	35.149994	34.800004	35.149994	34.899994	35.199997	34.992096	TWD	TW	TAI	20628.0	nan	29.878006	1.1764504632605	1.1711657063058358	0.024158806189676783	nan	0.0042763860702330625	0.004285542857142888	-0.00022585407453989959	-0.00022582857142872115	0.004502240144772962	0.00451239045526175	2024-10-08	68000000.0	2025-06-02	42.0	58.0	79.99863150171399	46.39920627099411	46.39920627099411	1.0	3311.TW
2025-06-12	@INFOT5	27.899994	28.0	27.699997	27.850007	27.850007	27.899994	27.9198	TWD	TW	XTO	91000.0	nan	29.878006	0.9321240179147163	0.9344599502389818	0.08503585547174734	nan	-0.001793256053773007	-0.0017916491308205273	0.0007096407711992825	0.0007098926257833593	-0.0025028968249722894	-0.00249976719030931	2017-08-11	121251060.0	2025-06-02	36.0	64.0	113.02102522361834	72.33345614311574	72.33345614311574	1.0	8183.TWO
2025-06-12	@DEPOA1	190.0	193.0	189.0	189.5	189.5	190.0	190.36031	TWD	TW	TAI	347784.0	nan	29.878006	6.342458060956277	6.371252151164304	2.2158195581405264	nan	-0.002635047638005261	-0.0026315789473684292	0.00189457258447856	0.0018963684210526743	-0.004529620222483821	-0.004519376964662425	2010-09-30	165816430.0	2025-06-02	17.0	83.0	1051.6837530924922	872.8975150667685	872.8975150667685	1.0	6605.TW
2025-06-12	@HUIKW1	27.949997	28.199997	27.949997	28.199997	28.199997	28.350007	28.074997	TWD	TW	XTO	6000.0	nan	29.878006	0.9438379857076138	0.9396543062478802	0.00563792583748728	nan	0.008904779294506948	0.008944544788323183	0.0044623015012907885	0.004472272394161703	0.00444247779321616	0.004452360226432139	2023-06-21	86538930.0	2025-06-02	18.0	73.0	81.67872937649219	66.97655808872359	59.625472444839296	1.0	6508.TWO
2025-06-12	@INTEG52	110.0	110.5	109.5	109.5	109.5	110.0	110.04931	TWD	TW	XTO	213000.0	nan	29.878006	3.664903206726714	3.6832883024389247	0.7845404084194909	nan	-0.0045558165358610125	-0.004545454545454519	0.0004481722830700363	0.00044827272727276934	-0.005003988818931049	-0.00499148972401553	2025-05-23	74438171.0	2025-06-02	0.0	100.0	272.8086916007715	272.8086916007715	272.8086916007715	1.0	3289.TWO
2025-06-12	@WEICH1	15.95	16.0	15.850001	15.95	15.95	16.0	15.9456	TWD	TW	TAI	254757.0	nan	29.878006	0.533837499062019	0.5336902335450365	0.1359613228272329	nan	0.0	0.0	-0.00027590012590517077	-0.00027586206896546006	0.00027590012590517077	0.00027593818984539276	2010-09-30	506062880.0	2025-06-02	40.0	60.0	270.15534222732265	162.0932053363936	162.0932053363936	1.0	1201.TW
2025-06-12	@REXON1	29.199997	29.5	29.050004	29.25	29.199997	29.25	29.245301	TWD	TW	TAI	182650.0	nan	29.878006	0.9789809935776839	0.9788237206994336	0.17878215258575156	nan	0.0017109671433606088	0.0017124316827841213	0.0015503046651863528	0.001551507008716424	0.00016066247817425605	0.00016067538508157675	2012-11-23	181473280.0	2025-06-02	15.0	79.0	177.65889196220124	151.01005816787105	140.35052465013896	1.0	1515.TW
2025-06-12	@TONYI2	19.149994	19.600007	19.149994	19.399994	19.399994	19.449997	19.4245	TWD	TW	TAI	4644320.0	nan	29.878006	0.6493068513340549	0.6501270533247767	3.019398076297327	nan	0.012970354480205337	0.013054834377493885	0.014232753586012059	0.014334521462513239	-0.0012623991058067219	-0.0012616026152538762	2011-07-27	1579144960.0	2025-06-02	6.0	49.0	1025.349641777642	963.8286632709835	502.42132447104467	1.0	9907.TW
2025-06-12	@GMITE1	51.0	51.800004	50.800004	51.399994	51.300004	51.399994	51.410203	TWD	TW	TAI	796494.0	nan	29.878006	1.72032879302588	1.7206704824947154	1.370503715284146	nan	0.007812423005269409	0.007843019607843171	0.008011021983414413	0.008043196078431514	-0.0001985989781450037	-0.0001985792586737256	2022-07-18	162625430.0	2025-06-02	41.0	59.0	279.7692097072147	165.06383372725668	165.06383372725668	1.0	3312.TW
2025-06-12	@AURAS2	634.0	694.0	631.0	694.0	694.0	nan	679.70459	TWD	TW	XTO	7108000.0	nan	29.878006	23.22778836044146	22.749329054957688	161.70223092263925	nan	0.0904230060695781	0.09463722397476348	0.06960932287182064	0.07208925867507898	0.02081368319775745	0.021031798534713264	2025-05-31	91774449.0	2025-06-02	0.0	86.0	2131.717478268128	2131.717478268128	1833.27703131059	1.0	3324.TWO
2025-06-12	@POSIF1	317.5	321.5	310.0	314.5	314.5	315.0	315.26319	TWD	TW	TAI	1411564.0	nan	29.878006	10.526137520689968	10.551681059304963	14.894373122796752	nan	-0.009493742192250743	-0.009448818897637823	-0.0070700045533032	-0.0070450708661417005	-0.002423737638947543	-0.0024208027584825542	2025-02-13	76294772.0	2025-06-02	11.0	83.0	803.0892621816864	714.749443341701	666.5640876107998	1.0	8114.TW
2025-06-12	@INPAQ1	73.199997	73.699997	72.800004	73.399994	73.399994	73.5	73.376206	TWD	TW	XTO	509000.0	nan	29.878006	2.45665637793901	2.4558602070031044	1.2500328453645801	nan	0.00272847389293851	0.0027321995655273934	0.0024043341453738876	0.0024072268746131442	0.0003241397475646224	0.00032419228652957877	2023-08-21	148980310.0	2025-06-02	43.0	57.0	365.99342874883087	208.61625438683362	208.61625438683362	1.0	6284.TWO
2025-06-12	@SHENM2	58.800004	59.5	58.5	58.899994	58.899994	59.0	59.059907	TWD	TW	TAI	289163.0	nan	29.878006	1.9713495606099014	1.9767017584774567	0.5715890105866168	nan	0.0016990658581743645	0.001700510088400664	0.004410378712919716	0.004420118746930823	-0.0027113128547453513	-0.0027076405657056046	2022-05-30	134237560.0	2025-06-02	21.0	70.0	264.62915492334525	209.05703238944275	185.2404084463417	1.0	3305.TW
2025-06-12	@YUFOU1	37.600007	37.800004	37.350007	37.699997	37.550004	37.75	37.674897	TWD	TW	TAI	247610.0	nan	29.878006	1.2617976246473745	1.26095754181186	0.31222569692803465	nan	0.002655778312320667	0.0026593080155545845	0.001989774034350411	0.0019917549483436936	0.0006660042779702557	0.0006662261080634391	2024-12-06	111205759.0	2025-06-02	39.0	55.0	140.3191625533084	85.59468915751812	77.17553940431962	1.0	1438.TW
2025-06-12	@ZIPPY1	54.300004	54.600007	54.0	54.300004	54.300004	54.399994	54.317399	TWD	TW	TAI	237936.0	nan	29.878006	1.8173904911860586	1.817972692019675	0.43256115044839344	nan	0.0	0.0	0.00032029858325222094	0.00032034988432050326	-0.00032029858325222094	-0.0003202472931371769	2012-03-21	152648680.0	2025-06-02	0.0	79.0	277.4222595241035	277.4222595241035	219.16358502404174	1.0	2420.TW
2025-06-12	@SESOD1	32.100007	32.100007	31.600007	31.850007	31.850007	31.899994	31.742493	TWD	TW	TAI	1140945.0	nan	29.878006	1.0660017606261945	1.062403327718724	1.2121437647440394	nan	-0.00781864640611385	-0.007788160295416624	-0.011199991767230522	-0.011137505359422484	0.003381345361116672	0.003387068558225792	2021-08-27	249001600.0	2025-06-02	6.0	88.0	265.4361439987394	249.50997535881504	233.58380671889066	1.0	1708.TW
2025-06-12	@ARIMA3	15.5	17.100007	15.5	17.0	16.050004	17.050004	16.338898	TWD	TW	TAI	10407.0	nan	29.878006	0.5689804065237821	0.5468536956582712	0.005691106410715629	nan	0.09237332013101529	0.09677419354838701	0.052708621371886366	0.0541224516129033	0.039664698759128925	0.0404618475493268	2025-04-30	32666216.0	2025-06-02	43.0	35.0	18.586436859273675	10.594269009785995	6.505252900745786	1.0	8101.TW
2025-06-12	@TSANG1	23.600007	23.699997	23.399994	23.5	23.5	23.550004	23.532395	TWD	TW	TAI	73047.0	nan	29.878006	0.7865317384299341	0.7876159807987186	0.057532984549404	nan	-0.00424658749157647	-0.004237583488852392	-0.002869026126779417	-0.002864914404474561	-0.001377561364797053	-0.0013766129626839874	2014-05-12	103086560.0	2025-06-02	34.0	66.0	81.0808512455617	53.51336182207073	53.51336182207073	1.0	1568.TW
2025-06-12	@GEOVI1	49.649994	50.199997	49.449997	50.199997	50.100007	50.199997	49.938508	TWD	TW	TAI	370383.0	nan	29.878006	1.6801655706207437	1.671413681354773	0.619063213541225	nan	0.011016697291472255	0.011077604561241294	0.005794138909060997	0.0058109573991085295	0.005222558382411258	0.005236219712451362	2024-11-11	79941672.0	2025-06-02	5.0	95.0	134.31524495225634	127.59948270464352	127.59948270464352	1.0	3356.TW
2025-06-12	@KINGS44	47.25	47.350007	46.199997	46.199997	46.199997	46.5	46.543396	TWD	TW	TAI	208691.0	nan	29.878006	1.5462878279092656	1.5577811986516101	0.32509491612780317	nan	-0.022472920787125705	-0.02222228571428564	-0.015067529239138011	-0.014954582010581974	-0.007405391547987694	-0.007378039195936603	2023-09-22	369419680.0	2025-06-02	39.0	31.0	571.2291545741359	348.4497842902229	177.08103791798214	1.0	2524.TW
2025-06-12	@KUOTO1	55.699997	55.899994	55.399994	55.800004	55.800004	55.899994	55.685593	TWD	TW	XTO	942000.0	nan	29.878006	1.8675946447028628	1.8637653730975219	1.7556669814578656	nan	0.0017938479985772915	0.0017954579063981235	-0.0002586330975189455	-0.00025859965486185743	0.002052481096096237	0.002054588877234531	2020-08-21	248078080.0	2025-06-02	0.0	100.0	463.3092936761684	463.3092936761684	463.3092936761684	1.0	8936.TWO
2025-06-12	@CHENM1	117.0	120.0	116.5	118.5	118.5	119.0	118.2412	TWD	TW	TAI	17512758.0	nan	29.878006	3.96612812782754	3.9574662378741072	69.30614851705967	nan	0.012739025777429802	0.012820512820512775	0.010552671200433572	0.010608547008547076	0.00218635457699623	0.002188746392966179	2024-11-18	205138930.0	2025-06-02	17.0	68.0	813.6072803854447	675.294042719919	553.2529506621024	1.0	3013.TW
2025-06-12	@SINTE6	6.4899998	6.5200005	6.4499999	6.4899998	6.4799996	6.5	6.4773999	TWD	TW	TAI	688447.0	nan	29.878006	0.21721663085548612	0.21679491931288855	0.14925181181620018	nan	0.0	0.0	-0.0019433200574954235	-0.0019414330336342545	0.0019433200574954235	0.0019452095276686343	2023-11-13	802010560.0	2025-06-02	34.0	66.0	174.21003175372172	114.97862095745633	114.97862095745633	1.0	3049.TW
2025-06-12	@YONYU1	19.550004	19.649994	19.550004	19.649994	19.5	19.649994	19.621399	TWD	TW	TAI	7763.0	nan	29.878006	0.6576742102535222	0.6567171517403136	0.005098095248960055	nan	0.005101541936777476	0.005114576958654249	0.0036452653512459854	0.003651917411372274	0.0014562765855314908	0.0014573374711965847	2014-08-25	91274430.0	2025-06-02	16.0	78.0	60.0288386665904	50.42422447993594	46.82249415994052	1.0	1323.TW
2025-06-12	@FEDER11	20.649994	20.949997	20.550004	20.699997	20.699997	20.75	20.666504	TWD	TW	TAI	266484.0	nan	29.878006	0.6928172181235923	0.6916962263144334	0.18432597717317545	nan	0.0024185264936775752	0.002421453488073766	0.0007991965281646252	0.0007995159708036326	0.00161932996551295	0.001620641788277366	2016-08-02	473329120.0	2025-06-02	43.0	57.0	327.930564175288	186.92042157991415	186.92042157991415	1.0	2102.TW
2025-06-12	@TECOM2	14.4	14.4	14.350001	14.4	14.2	14.4	14.3792	TWD	TW	TAI	12431.0	nan	29.878006	0.4819598737613213	0.48126370949922165	0.005982589172784824	nan	0.0	0.0	-0.001445488659983063	-0.0014444444444443594	0.001445488659983063	0.0014465338822744478	2023-02-17	14271920.0	2025-06-02	27.0	73.0	6.878492761531677	5.021299715918124	5.021299715918124	1.0	2321.TW
2025-06-12	@TAYSH2	21.75	21.800004	21.600007	21.800004	21.75	21.800004	21.721695	TWD	TW	TAI	584430.0	nan	29.878006	0.7296338316552986	0.7270128736168003	0.42488813372786666	nan	0.002296395746571811	0.0022990344827586995	-0.001302226839784204	-0.0013013793103447968	0.003598622586356015	0.003605105402686215	2017-11-27	499999040.0	2025-06-02	50.0	50.0	364.8162153791709	182.40810768958545	182.40810768958545	1.0	1218.TW
2025-06-12	@TAHSH1	66.199997	66.199997	66.199997	66.199997	66.199997	66.699997	66.199997	TWD	TW	TAI	1282.0	nan	29.878006	2.215676541466656	2.215676541466656	0.0028404973261602533	nan	0.0	0.0	0.0	0.0	0.0	0.0	2021-12-20	99099060.0	2025-06-02	29.0	71.0	219.57146252339663	155.89573839161162	155.89573839161162	1.0	1315.TW
2025-06-12	@YOUNG32	62.800004	62.899994	62.199997	62.800004	62.5	62.800004	62.566193	TWD	TW	XTO	71000.0	nan	29.878006	2.1018806944479493	2.0940551722226712	0.14867791722780965	nan	0.0	0.0	-0.0037300528640908936	-0.003723104858400994	0.0037300528640908936	0.0037370181689015958	2015-09-01	128497930.0	2025-06-02	7.0	93.0	270.087318343524	251.1812060594773	251.1812060594773	1.0	6261.TWO
2025-06-12	@SHINZ1	191.5	194.0	188.0	190.0	190.0	190.5	190.971	TWD	TW	TAI	5822512.0	nan	29.878006	6.359192778795212	6.391691600838423	37.215701046180925	nan	-0.007863736460214099	-0.007832898172323799	-0.0027662245625181825	-0.002762402088772875	-0.005097511897695917	-0.005084541631975581	2024-07-30	195748346.0	2025-06-02	0.0	91.0	1244.8014683443064	1244.8014683443064	1132.7693361933188	1.0	3376.TW
2025-06-12	@HSINY1	93.800004	93.800004	93.5	93.600007	93.5	93.600007	93.669999	TWD	TW	TAI	10317.0	nan	29.878006	3.1327394137346385	3.135082006476604	0.03234464106081912	nan	-0.0021344403862331163	-0.0021321640881806214	-0.0013869421108392288	-0.001385980751130833	-0.0007474982753938875	-0.0007472189681564378	2021-08-26	77991680.0	2025-06-02	57.0	43.0	244.32760987937954	105.0608722481332	105.0608722481332	1.0	2114.TW
2025-06-12	@GIANT10	12.600001	12.7	12.45	12.45	12.45	12.5	12.545201	TWD	TW	TAI	465462.0	nan	29.878006	0.4166944741894757	0.4198807979354446	0.19543855596862791	nan	-0.011976270411792278	-0.011904840325012822	-0.00435869131282951	-0.004349206004031325	-0.007617579098962768	-0.00758863887473793	2014-08-31	441544800.0	2025-06-02	53.0	47.0	183.9892782670972	86.4749607855357	86.4749607855357	1.0	8105.TW
2025-06-12	@KINGS47	2150.0	2150.0	2095.0	2130.0	2120.0	2135.0	2119.9256	TWD	TW	TAI	622569.0	nan	29.878006	71.28989799386211	70.95271351106898	44.1729598978727	nan	-0.009345862418237871	-0.009302325581395321	-0.0140868484110932	-0.013988093023255765	0.004740985992855329	0.00475224224850157	2014-02-28	95297060.0	2025-06-02	12.0	79.0	6793.717686514958	5978.471564133162	5367.036972346817	1.0	2059.TW
2025-06-12	@CHIAL1	74.899994	74.899994	73.5	74.0	74.0	74.300004	74.439499	TWD	TW	XTO	38000.0	nan	29.878006	2.4767382401623457	2.4914480236733336	0.09467502489958667	nan	-0.01208871721219218	-0.012015942217565523	-0.00616710891751282	-0.006148131333628792	-0.005921608294679359	-0.005904110128414408	2025-03-31	62802251.0	2025-06-02	45.0	55.0	155.54473661997392	85.54960514098566	85.54960514098566	1.0	3310.TWO
2025-06-12	@BESTE3	18.399994	18.75	18.350007	18.550004	18.399994	18.5	18.477295	TWD	TW	TAI	56595.0	nan	29.878006	0.6208581657022226	0.6184246365035204	0.03499974230291674	nan	0.008119666158914018	0.008152720049800166	0.004192342512947089	0.00420114267428584	0.003927323645966929	0.0039350456871527495	2024-04-01	60000000.0	2025-06-02	19.0	47.0	37.25148994213336	30.173706853128024	17.508200272802682	1.0	3308.TW
2025-06-12	@SILIC28	21.350007	21.350007	20.300004	20.350007	20.5	20.800004	20.600007	TWD	TW	XTO	15000.0	nan	29.878006	0.6811032503306949	0.6894706092501622	0.010342059138752432	nan	-0.04797081167454342	-0.04683839213729535	-0.03576065194212941	-0.03512879410297154	-0.012210159732414017	-0.01213591820624138	2022-09-26	15000000.0	2025-06-02	0.0	72.0	10.216548754960423	10.216548754960423	7.355915103571505	1.0	3288.TWO
2025-06-12	@NANRE1	10.9	11.100001	10.9	11.050001	11.0	11.050001	11.029501	TWD	TW	XTO	188000.0	nan	29.878006	0.36983729770989404	0.3691511742784977	0.06940042076435757	nan	0.013667729226397363	0.013761559633027387	0.01181080275308899	0.01188082568807336	0.0018569264733083735	0.0018586516289358368	2025-04-30	272154140.0	2025-06-02	24.0	76.0	100.65275169816019	76.49609129060174	76.49609129060174	1.0	5905.TWO
2025-06-12	@LANNE3	79.399994	80.399994	79.199997	79.699997	79.699997	79.800004	79.848404	TWD	TW	XTO	616000.0	nan	29.878006	2.6675139231178946	2.6724810216585406	1.6462483093416609	nan	0.0037712554686777366	0.0037783756003808566	0.0056315942984142	0.005647481535074217	-0.0018603388297364631	-0.0018586094720191015	2025-05-31	146608303.0	2025-06-02	18.0	74.0	391.079689497187	320.68534538769336	289.3989702279184	1.0	6245.TWO
2025-06-12	@UNITE66	107.5	107.5	106.0	106.0	106.0	106.5	106.5748	TWD	TW	XTO	468000.0	nan	29.878006	3.5477601818541706	3.56699841348181	1.669355257509487	nan	-0.014051753455650129	-0.013953488372092981	-0.008643761530918503	-0.008606511627907043	-0.0054079919247316255	-0.00539339506149672	2025-03-31	96436704.0	2025-06-02	9.0	91.0	342.13429852045687	311.3422116536157	311.3422116536157	1.0	4129.TWO
2025-06-12	@METAT1	37.899994	37.949997	37.350007	37.949997	37.800004	37.949997	37.570298	TWD	TW	XTO	37000.0	nan	29.878006	1.2701649835668418	1.2574566723093905	0.04652589687544745	nan	0.001318471013230127	0.0013193405782598866	-0.00873716236207489	-0.00869910427954157	0.010055633375305018	0.010106361147308451	2022-04-30	68172680.0	2025-06-02	15.0	73.0	86.59055097190758	73.60196832612144	63.21110220949253	1.0	3224.TWO
2025-06-12	@MOTEC1	18.800004	18.949997	18.600007	18.699997	18.649994	18.699997	18.742997	TWD	TW	XTO	1114000.0	nan	29.878006	0.6258783467678533	0.6273175325020016	0.6988317312072297	nan	-0.005333719169117845	-0.005319520144782985	-0.003036893284759312	-0.0030322865888753325	-0.002296825884358533	-0.002294190198077639	2022-07-28	387041920.0	2025-06-02	0.0	100.0	242.24115701945573	242.24115701945573	242.24115701945573	1.0	6244.TWO
2025-06-12	@MYSON2	53.899994	54.300004	52.5	52.5	52.5	52.600007	53.187104	TWD	TW	XTO	3238000.0	nan	29.878006	1.7571453730881506	1.7801423562201575	5.76410094944087	nan	-0.026317197000112813	-0.025973917548116954	-0.013314405650216798	-0.013226161027030892	-0.013002791349896015	-0.012918620273064674	2025-03-31	294000000.0	2025-06-02	41.0	48.0	516.6007396879163	304.7944364158706	247.96835505019982	1.0	5314.TWO
2025-06-12	@ASTRO11	61.0	62.899994	57.800004	62.5	58.100007	62.800004	59.419999	TWD	TW	XTO	15000.0	nan	29.878006	2.091839729866846	1.9887538345095719	0.02983130751764358	nan	0.02429269256904476	0.024590163934426146	-0.026243010968199698	-0.025901655737704976	0.05053570353724446	0.05183441689388113	2022-07-26	43371500.0	2025-06-02	0.0	44.0	90.7262268439199	90.7262268439199	39.91953981132476	1.0	3064.TWO
2025-06-12	@GONGI1	48.399994	48.5	48.149994	48.399994	48.149994	48.5	48.421402	TWD	TW	XTO	28000.0	nan	29.878006	1.6199204859922713	1.6206369996712633	0.04537783599079537	nan	0.0	0.0	0.00044221631237117975	0.0004423141044191947	-0.00044221631237117975	-0.0004421185491489954	2018-11-15	45050000.0	2025-06-02	37.0	41.0	72.97741789395182	45.97577327318965	29.920741336520244	1.0	3178.TWO
2025-06-12	@PANIO1	77.399994	78.800004	76.300004	76.399994	76.399994	76.5	77.080597	TWD	TW	TAI	364626.0	nan	29.878006	2.5570646849726186	2.5798440833032834	0.940678228718543	nan	-0.013004085437858137	-0.012919897642369338	-0.004135114360334313	-0.004126576547279992	-0.008868971077523824	-0.008829757766406376	2021-10-19	85739060.0	2025-06-02	18.0	82.0	219.24032244874843	179.7770644079737	179.7770644079737	1.0	1760.TW
2025-06-12	@CASIN23	17.899994	18.0	17.600007	17.850007	17.850007	17.899994	17.8349	TWD	TW	XTO	166000.0	nan	29.878006	0.597429661136021	0.5969240383712354	0.09908939036962508	nan	-0.0027964772686881467	-0.0027925707684594014	-0.0036431658086075736	-0.0036365375318001547	0.0008466885399194268	0.0008470470818451314	2024-03-31	90168680.0	2025-06-02	0.0	94.0	53.86944393748232	53.869443937482316	50.63727730123338	1.0	3325.TWO
2025-06-12	@UNIFO5	9.4499999	9.58	9.3800002	9.4700003	9.3999997	9.4700003	9.4188996	TWD	TW	XTO	108000.0	nan	29.878006	0.3169555659102552	0.3152452543185111	0.0340464874663992	nan	0.002114207953332059	0.0021164444668406723	-0.0032964644454303027	-0.0032910370718628457	0.005410672398762362	0.005425336522326019	2013-12-31	91628810.0	2025-06-02	7.0	93.0	29.042261327233252	27.009303034326926	27.009303034326926	1.0	8277.TWO
2025-06-12	@CORPT1	227.0	230.0	225.0	229.0	229.0	229.5	226.8516	TWD	TW	TAI	69184.0	nan	29.878006	7.664500770232124	7.592595034621788	0.5252860948752738	nan	0.008771986072837024	0.008810572687224738	-0.0006539582775015873	-0.0006537444933920611	0.009425944350338611	0.009470508473380823	2019-09-05	33190690.0	2025-06-02	19.0	53.0	254.39006906953566	206.05595594632388	134.8267366068539	1.0	3130.TW
2025-06-12	@POLAR28	81.0	81.199997	80.899994	81.199997	81.100007	81.199997	81.066697	TWD	TW	XTO	63000.0	nan	29.878006	2.717718076634699	2.7132566008588395	0.1709351658541069	nan	0.002466055549380286	0.0024690987654321095	0.0008230809290248331	0.0008234197530865295	0.001642974620355453	0.0016443250426250167	2025-02-18	319976288.0	2025-06-02	66.0	27.0	869.6053419920705	295.665816277304	234.79344233785906	1.0	6023.TWO
2025-06-12	@TOPCO4	64.899994	64.899994	64.5	64.5	64.5	64.600007	64.658295	TWD	TW	XTO	24000.0	nan	29.878006	2.158778601222585	2.164076645543213	0.05193783949303712	nan	-0.006182307458390213	-0.006163236317094367	-0.0037311280082938936	-0.003724175999153534	-0.002451179450096319	-0.0024481777628067025	2023-09-20	74062430.0	2025-06-02	22.0	78.0	159.8843890385456	124.70982345006558	124.70982345006558	1.0	3388.TWO
2025-06-12	@ASIXE1	91.399994	91.399994	90.199997	90.5	90.399994	90.699997	90.670502	TWD	TW	XTO	61000.0	nan	29.878006	3.0289839288471927	3.034690534569141	0.1851161226087176	nan	-0.009895562108707345	-0.009846762134360865	-0.008013334610794232	-0.007981313434221926	-0.0018822274979131137	-0.0018804572186001955	2024-07-05	62926980.0	2025-06-02	20.0	80.0	190.60481111088873	152.48384888871098	152.48384888871098	1.0	3169.TWO
2025-06-12	@ZENGH1	98.600007	99.399994	98.600007	98.800004	98.899994	99.100007	98.961899	TWD	TW	TAI	22355.0	nan	29.878006	3.306780378851253	3.3121989131403216	0.07404420670325189	nan	0.0020263126371489193	0.0020283669959577644	0.003663584869157077	0.0036703039990655384	-0.0016372722320081579	-0.001635932633022752	2022-10-25	66535679.0	2025-06-02	0.0	100.0	220.01887781074535	220.01887781074535	220.01887781074535	1.0	1558.TW
2025-06-12	@NANTE1	24.649994	24.699997	24.550004	24.600007	24.600007	24.649994	24.621094	TWD	TW	TAI	297025.0	nan	29.878006	0.8233483519616404	0.8240541219517795	0.24476467557272732	nan	-0.0020299295898396075	-0.0020278706761550636	-0.0011731018935190463	-0.0011724140784781234	-0.0008568276963205612	-0.0008564607242877997	2018-07-25	492416640.0	2025-06-02	27.0	73.0	405.43042902248834	295.9642131864165	295.9642131864165	1.0	2108.TW
2025-06-12	@HARMO16	30.0	30.050004	29.800004	29.850007	29.800004	29.949997	29.870606	TWD	TW	XTO	68000.0	nan	29.878006	0.9990628892704554	0.9997523261759838	0.06798315817996689	nan	-0.005012307317709297	-0.004999766666666572	-0.004322461725638771	-0.0043131333333333854	-0.000689845592070526	-0.0006896077033052839	2010-07-21	107041180.0	2025-06-02	56.0	44.0	106.94087056171888	47.05398304715631	47.05398304715631	1.0	8182.TWO
2025-06-12	@PROHA2	158.5	158.5	158.0	158.0	158.0	158.5	158.16671	TWD	TW	XTO	15000.0	nan	29.878006	5.288170837103387	5.293750526725244	0.07940625790087866	nan	-0.0031595602903689013	-0.003154574132492094	-0.002104989962897541	-0.0021027760252366745	-0.0010545703274713603	-0.0010540144635997617	2013-03-28	35133180.0	2025-06-02	24.0	64.0	185.79025789070397	141.20059599693502	118.90576505005055	1.0	8083.TWO
2025-06-12	@NEXCO1	83.5	86.399994	82.699997	84.399994	84.399994	84.5	84.7697	TWD	TW	XTO	7103000.0	nan	29.878006	2.824820170395575	2.837194021582297	20.152589135299056	nan	0.010720698655051208	0.010778371257485153	0.015091535769392372	0.015205988023952122	-0.004370837114341164	-0.004361298907510469	2017-11-30	141226560.0	2025-06-02	7.0	82.0	398.9396352835809	371.0138608137303	327.13050093253634	1.0	8234.TWO
2025-06-12	@KAORI1	270.5	296.5	270.0	293.0	293.0	293.5	287.98243	TWD	TW	TAI	11793141.0	nan	29.878006	9.806544653615774	9.638609417241566	113.66947990145762	nan	0.07990051073053195	0.08317929759704246	0.06262737304396637	0.06463005545286515	0.017273137686565576	0.01742318099059026	2025-02-08	91464699.0	2025-06-02	0.0	100.0	896.952654973026	896.952654973026	896.952654973026	1.0	8996.TW
2025-06-12	@AUDEN1	90.0	90.899994	88.800004	88.899994	88.800004	88.899994	89.327897	TWD	TW	TAI	106187.0	nan	29.878006	2.975432630945988	2.9897543028808546	0.31747304016000927	nan	-0.012297595301971498	-0.012222288888888766	-0.007495834816839242	-0.007467811111111167	-0.004801760485132256	-0.004790250463413304	2025-01-14	50310363.0	2025-06-02	12.0	88.0	149.69509574493767	131.73168425554516	131.73168425554516	1.0	3138.TW
2025-06-12	@TAIWA100	30.850007	31.399994	30.649994	30.800004	30.75	30.800004	30.849198	TWD	TW	TAI	317925.0	nan	29.878006	1.0308587527561244	1.0325052481748616	0.32825923102599286	nan	-0.0016221574060972799	-0.001620842419906121	-2.622400078111653e-05	-2.622365693472073e-05	-0.0015959334053161633	-0.0015946605808033754	2019-08-14	271242560.0	2025-06-02	0.0	100.0	279.61276709597826	279.61276709597826	279.61276709597826	1.0	8213.TW
2025-06-12	@JIINM1	33.350007	33.350007	32.449997	32.949997	32.899994	32.949997	32.909501	TWD	TW	XTO	205000.0	nan	29.878006	1.1028178051774942	1.101462426910283	0.22579979751660803	nan	-0.012066812355191914	-0.011994300331031216	-0.013296581980937638	-0.013208572939729768	0.0012297696257457247	0.001230526102477425	2024-09-30	86010900.0	2025-06-02	15.0	74.0	94.85435195934093	80.6261991654398	70.1922204499123	1.0	3230.TWO
2025-06-12	@TAISA2	18.75	18.949997	18.75	18.800004	18.800004	18.850007	18.791398	TWD	TW	XTO	174000.0	nan	29.878006	0.62922552462169	0.6289374866582462	0.10943512267853484	nan	0.002663330185418644	0.002666880000000038	0.002205459518591635	0.0022078933333333772	0.0004578706668270094	0.0004579755056011159	2024-11-25	103936710.0	2025-06-02	0.0	100.0	65.39963087720245	65.39963087720245	65.39963087720245	1.0	3221.TWO
2025-06-12	@ABILI4	133.0	142.0	130.0	142.0	142.0	nan	138.9142	TWD	TW	XTO	3970000.0	nan	29.878006	4.752659866257474	4.649379881642704	18.458038130121537	nan	0.06547792937950714	0.06766917293233088	0.04350734813468282	0.04446766917293221	0.021970581244824317	0.022213711773166445	2024-11-30	142460275.0	2025-06-02	14.0	86.0	677.065231528503	582.2760991145126	582.2760991145126	1.0	3362.TWO
2025-06-12	@PLOTE1	11.5	11.75	11.350001	11.5	11.45	11.5	11.479101	TWD	TW	TAI	340351.0	nan	29.878006	0.38489851029549965	0.38419903255926785	0.13076252493057938	nan	0.0	0.0	-0.0018189576487097625	-0.0018173043478261208	0.0018189576487097625	0.0018206129556661566	2023-01-04	113354060.0	2025-06-02	20.0	72.0	43.62980882994668	34.90384706395734	31.413462357561613	1.0	6141.TW
2025-06-12	@SUNFL4	21.050004	21.300004	21.050004	21.050004	21.050004	21.100007	21.140793	TWD	TW	XTO	142000.0	nan	29.878006	0.7045317548968965	0.7075704114926544	0.10047499843195694	nan	0.0	0.0	0.004303741412337914	0.0043130158075028735	-0.004303741412337914	-0.00429449358876921	2025-03-04	78958259.0	2025-06-02	14.0	86.0	55.62860077687367	47.84059666811136	47.84059666811136	1.0	3390.TWO
2025-06-12	@ADVAN115	48.149994	49.5	47.899994	48.550004	48.5	48.550004	48.254502	TWD	TW	XTO	121000.0	nan	29.878006	1.6249412360383086	1.6150509508566269	0.19542116505365184	nan	0.00827326349308466	0.008307581512886575	0.00216811549823559	0.0021704675601830203	0.0061051479948490694	0.00612382239485143	2020-09-14	47165810.0	2025-06-02	44.0	56.0	76.64166960014802	42.919334976082894	42.919334976082894	1.0	3438.TWO
2025-06-12	@NANKA3	36.649994	36.649994	36.199997	36.350007	36.350007	36.399994	36.404206	TWD	TW	TAI	1687929.0	nan	29.878006	1.2166142211766073	1.2184282311209123	2.05662034572769	nan	-0.00821886807014538	-0.00818518551462799	-0.0067289472039488984	-0.006706358533100865	-0.0014899208661964813	-0.001488811485134578	2015-01-16	833934880.0	2025-06-02	33.0	67.0	1014.5770345432076	679.766613143949	679.766613143949	1.0	2101.TW
2025-06-12	@ACEPI1	102.0	104.0	100.5	102.0	102.0	102.5	102.60271	TWD	TW	TAI	921913.0	nan	29.878006	3.4138824391426925	3.434054802720101	3.1658997653400966	nan	0.0	0.0	0.005891532358934803	0.005908921568627434	-0.005891532358934803	-0.005874211314691458	2020-12-02	112250560.0	2025-06-02	67.0	33.0	383.2102155679331	126.45937113741793	126.45937113741793	1.0	8374.TW
2025-06-12	@NANYA6	38.899994	39.699997	38.850007	39.0	39.0	39.350007	39.147095	TWD	TW	TAI	35043.0	nan	29.878006	1.305307991436912	1.310231178077948	0.045914431173385534	nan	0.002567549746902653	0.0025708487255808876	0.006332121512984568	0.006352211776690764	-0.0037645717660819145	-0.0037574946493476036	2019-10-28	63000000.0	2025-06-02	26.0	58.0	82.23440346052546	60.85345856078884	47.69595400710477	1.0	1410.TW
2025-06-12	@TRADE13	92.800004	95.199997	92.800004	93.100007	93.0	93.300004	93.414307	TWD	TW	TAI	14458.0	nan	29.878006	3.1160046958957035	3.126524139529258	0.04520328600931401	nan	0.003227576575386415	0.0032327908089315738	0.0065978304798761656	0.006619644111222067	-0.0033702539044897506	-0.003364580973661657	2011-12-31	150000060.0	2025-06-02	11.0	52.0	467.4008913446373	415.98679329672717	243.04846349921138	1.0	6183.TW
2025-06-12	@INNOL2	12.15	12.2	12.050001	12.100001	12.100001	12.15	12.1276	TWD	TW	TAI	24428340.0	nan	29.878006	0.40498020517165706	0.40590392812693055	9.915559163620223	nan	-0.004123634539237475	-0.004115144032921791	-0.0018453229607873212	-0.0018436213991770423	-0.002278311578450154	-0.00227571819651029	2024-08-26	7989196800.0	2025-06-02	0.0	100.0	3235.466559220746	3235.466559220746	3235.466559220746	1.0	3481.TW
2025-06-12	@AOPEN1	51.800004	53.399994	51.100007	52.800004	52.600007	52.800004	52.339097	TWD	TW	TAI	1129060.0	nan	29.878006	1.7671863376692543	1.7517600404792744	1.9778421913035296	nan	0.019121039984276944	0.019305017814284398	0.010353417888371741	0.010407199968555991	0.008767622095905203	0.008806170270763358	2023-07-19	78448060.0	2025-06-02	44.0	56.0	138.6323398486579	77.63411031524842	77.63411031524842	1.0	3046.TW
2025-06-12	@LIGIT1	54.300004	54.899994	53.699997	54.100007	54.0	54.199997	54.287995	TWD	TW	XTO	11277000.0	nan	29.878006	1.8106967044587916	1.816988556733003	20.490179954278073	nan	-0.0036899853622665013	-0.0036831857323620376	-0.00022118466422726968	-0.00022116020470275277	-0.0034688006980392316	-0.003462791359305162	2020-05-22	109102310.0	2025-06-02	7.0	83.0	197.55119316584145	183.72260964423253	163.96749032764842	1.0	8111.TWO
2025-06-12	@SUPRE12	51.199997	51.899994	50.800004	51.699997	51.600007	51.699997	51.433304	TWD	TW	TAI	2244124.0	nan	29.878006	1.730369724137548	1.7214436599283098	3.8631330318929584	nan	0.009718250035592124	0.009765625572204728	0.0045464269315691475	0.004556777610748686	0.005171823104022977	0.005185220066749041	2025-05-06	525291698.0	2025-06-02	0.0	100.0	908.9488505600041	908.9488505600041	908.9488505600041	1.0	8112.TW
2025-06-12	@PACIF105	93.300004	93.300004	92.600007	92.600007	92.600007	92.899994	92.9115	TWD	TW	XTO	26000.0	nan	29.878006	3.099269978056769	3.1096954729843755	0.08085208229759376	nan	-0.007530933479668711	-0.00750264705240522	-0.004172723546735035	-0.004164029832195881	-0.0033582099329336756	-0.0033525774527373153	2020-09-08	72600060.0	2025-06-02	23.0	70.0	225.0071863631201	173.25553349960245	157.50503045418407	1.0	4126.TWO
2025-06-12	@ALCOR3	89.100007	99.300004	89.0	99.300004	99.300004	nan	96.720093	TWD	TW	XTO	12154000.0	nan	29.878006	3.3235150966901874	3.2371669314210596	39.34452688449156	nan	0.10838619829292728	0.11447807181429281	0.08206175480436428	0.08552284401055088	0.026324443488563	0.02667399213522259	2025-04-11	105772566.0	2025-06-02	11.0	89.0	351.53671991665925	312.86768072582674	312.86768072582674	1.0	8054.TWO
2025-06-12	@VEWON1	39.449997	39.5	39.399994	39.399994	39.199997	39.350007	39.449997	TWD	TW	TAI	19821.0	nan	29.878006	1.3186955648914456	1.3203691370836461	0.02617103666613495	nan	-0.0012683072266401751	-0.0012675032649559492	0.0	0.0	-0.0012683072266401751	-0.0012675032649559492	2010-09-15	240000000.0	2025-06-02	42.0	58.0	316.48693557394694	183.56242263288922	183.56242263288922	1.0	1203.TW
2025-06-12	@RADIA10	161.0	162.0	159.5	162.0	162.0	162.5	161.01351	TWD	TW	TAI	3410883.0	nan	29.878006	5.422048579814865	5.389031316213003	18.381355302938555	nan	0.006191970247921397	0.006211180124223503	8.390952297609999e-05	8.391304347821205e-05	0.006108060724945297	0.0061267529662574205	2013-07-31	465027200.0	2025-06-02	0.0	100.0	2521.400069335283	2521.400069335283	2521.400069335283	1.0	6176.TW
2025-06-12	@LITEO8	106.0	107.5	105.5	107.5	107.0	107.5	107.03791	TWD	TW	TAI	5462094.0	nan	29.878006	3.597964335370975	3.5824984438385883	19.56794325510009	nan	0.014051753455650129	0.014150943396226356	0.009743976666165999	0.00979160377358479	0.00430777678948413	0.004317068597471607	2025-05-26	2341178763.0	2025-06-02	0.0	100.0	8423.477692001938	8423.477692001938	8423.477692001938	1.0	2301.TW
2025-06-12	@WELTR1	53.0	53.100007	51.399994	51.399994	51.399994	51.5	51.905304	TWD	TW	TAI	2472661.0	nan	29.878006	1.72032879302588	1.7372412335682643	4.295608645836138	nan	-0.03065385782252683	-0.030188792452830238	-0.020870932070196968	-0.02065464150943397	-0.009782925752329863	-0.00973522860014464	2024-03-08	178011680.0	2025-06-02	0.0	100.0	306.2386185989092	306.2386185989092	306.2386185989092	1.0	2436.TW
2025-06-12	@CHEER2	14.95	14.95	14.7	14.7	14.7	15.050001	14.771201	TWD	TW	TAI	26490.0	nan	29.878006	0.49200070446468214	0.49438376175438214	0.013096225848873582	nan	-0.016863806052004993	-0.01672240802675584	-0.012031893125911797	-0.011959799331103693	-0.004831912926093196	-0.004820258014226475	2022-04-29	64263000.0	2025-06-02	8.0	55.0	31.617441271013867	29.088045969332757	17.389592699057626	1.0	3229.TW
2025-06-12	@TOPHI1	27.300004	27.5	27.25	27.5	27.350007	27.550004	27.346406	TWD	TW	XTO	28000.0	nan	29.878006	0.9204094811414122	0.9152687766379056	0.025627525745861357	nan	0.0072991559614759005	0.007325859732474793	0.0016982638439499986	0.0016997067106656605	0.005600892117525902	0.00561660643815487	2024-08-26	92395070.0	2025-06-02	38.0	42.0	85.04129843872445	52.72560503200916	35.717345344264274	1.0	3284.TWO
2025-06-12	@SYNTE6	88.600007	88.699997	88.0	88.399994	88.100007	88.600007	88.300004	TWD	TW	XTO	111000.0	nan	29.878006	2.958697913107053	2.9553513042336226	0.3280439947699321	nan	-0.0022600348475112497	-0.0022574828916209766	-0.003391783707777485	-0.003386038107197953	0.0011317488602662351	0.0011323895296766473	2022-08-05	44591710.0	2025-06-02	47.0	53.0	131.9333993188749	69.9247016390037	69.9247016390037	1.0	1777.TWO
2025-06-12	@SOLID12	22.0	22.399994	22.0	22.399994	21.5	22.399994	22.253907	TWD	TW	XTO	77000.0	nan	29.878006	0.7497151583676634	0.7448257089177907	0.057351579586669886	nan	0.01801823764549937	0.018181545454545534	0.01147513534446487	0.011541227272727328	0.006543102301034498	0.006564555158786289	2024-12-12	72965934.0	2025-06-02	0.0	73.0	54.70366676425448	54.70366676425448	39.93367673790577	1.0	3259.TWO
2025-06-12	@TAIWA95	30.050004	30.350007	30.0	30.199997	30.149994	30.199997	30.235199	TWD	TW	XTO	71000.0	nan	29.878006	1.0107768570633529	1.0119550481380852	0.07184880841780404	nan	0.00497903095038188	0.004991446922935516	0.006143981386915076	0.006162894354356796	-0.0011649504365331964	-0.001164272145190881	2021-11-10	129462560.0	2025-06-02	48.0	52.0	130.85775950417573	68.04603494217139	68.04603494217139	1.0	8042.TWO
2025-06-12	@DSGTE1	8.0	8.04	7.8000002	7.8100005	7.8100005	7.9700003	7.8632002	TWD	TW	XTO	142000.0	nan	29.878006	0.2613963093788789	0.26317687331611084	0.03737111601088774	nan	-0.024036513807756954	-0.023749937499999985	-0.01724786797461597	-0.017099975000000045	-0.006788645833140983	-0.006765655031904072	2025-05-27	136355291.0	2025-06-02	17.0	65.0	35.64276983168306	29.583498960296943	23.16780039059399	1.0	6264.TWO
2025-06-12	@WAYII1	155.5	166.5	153.5	162.0	161.5	162.0	160.17661	TWD	TW	XTO	235000.0	nan	29.878006	5.422048579814865	5.361020745494194	1.2598398751911355	nan	0.040950603613094216	0.04180064308681675	0.029631287361445047	0.030074662379421246	0.01131931625164917	0.01138362211561339	2024-09-24	25972429.0	2025-06-02	71.0	29.0	140.82377177379243	40.8388938143998	40.8388938143998	1.0	3086.TWO
2025-06-12	@TATUN2	78.800004	78.800004	77.199997	78.0	78.0	78.100007	77.920594	TWD	TW	XTO	34000.0	nan	29.878006	2.610615982873824	2.6079583088643865	0.08867058250138915	nan	-0.010204220935661645	-0.010152334510033834	-0.011222765116744249	-0.011160024814212077	0.0010185441810826035	0.0010190630733641903	2020-01-20	88560060.0	2025-06-02	58.0	34.0	231.1963080802648	97.10244939371121	78.60674474729004	1.0	8099.TWO
2025-06-12	@INTLG6	869.0	878.0	867.0	878.0	877.0	878.0	872.81397	TWD	TW	XTO	973000.0	nan	29.878006	29.386164525169452	29.212591027660952	28.423851069914107	nan	0.010303468369725621	0.010356731875719172	0.004379315083212987	0.00438891829689303	0.0059241532865126345	0.005941735785920166	2024-07-26	281801440.0	2025-06-02	0.0	100.0	8281.063479269667	8281.063479269667	8281.063479269667	1.0	3293.TWO
2025-06-12	@DONPO1	26.399994	26.600007	26.199997	26.25	26.25	26.300004	26.333695	TWD	TW	XTO	298000.0	nan	29.878006	0.8785726865440753	0.8813739109631346	0.2626494254670141	nan	-0.005697793841884735	-0.005681592200361796	-0.002514484997703459	-0.002511326328331731	-0.0031833088441812762	-0.0031782474886261625	2025-03-31	128878620.0	2025-06-02	15.0	85.0	113.229235411493	96.24485009976905	96.24485009976905	1.0	3290.TWO
2025-06-12	@HOLDJ1	13.45	13.800001	13.350001	13.7	13.350001	13.600001	13.4217	TWD	TW	XTO	23000.0	nan	29.878006	0.4585312687868126	0.4492167248376615	0.010331984671266215	nan	0.018416726786231408	0.018587360594795488	-0.0021063059250292504	-0.002104089219330807	0.020523032711260658	0.020735078268773632	2024-02-21	43597380.0	2025-06-02	0.0	89.0	19.990761967180806	19.990761967180806	17.79177815079092	1.0	3191.TWO
2025-06-12	@ACMEE2	21.300004	22.5	21.199997	22.199997	22.199997	22.25	22.100205	TWD	TW	XTO	488000.0	nan	29.878006	0.7430213716403966	0.7396813897152307	0.36096451818103253	nan	0.04138489323430061	0.04225318455339244	0.03687962398999556	0.03756811501068258	0.004505269244305055	0.004515433227881838	2022-12-15	212993600.0	2025-06-02	38.0	62.0	158.25879682262595	98.12045403002809	98.12045403002809	1.0	8121.TWO
2025-06-12	@TAIWA96	33.550004	33.649994	32.850007	32.899994	32.899994	33.0	33.057496	TWD	TW	XTO	729000.0	nan	29.878006	1.1011442329852936	1.1064157360434295	0.80657707157566	nan	-0.019564507242232132	-0.019374364307080283	-0.014788634195173067	-0.014679819412242168	-0.004775873047059065	-0.004764486699174064	2024-07-26	199490326.0	2025-06-02	0.0	100.0	219.66762201125619	219.66762201125619	219.66762201125619	1.0	6509.TWO
2025-06-12	@INTEG41	138.5	139.5	137.0	137.0	137.0	137.5	138.0692	TWD	TW	TAI	418495.0	nan	29.878006	4.585312687868126	4.621098208494904	1.933906494764075	nan	-0.010889399799268062	-0.010830324909747335	-0.003115316878499641	-0.0031104693140794337	-0.0077740829207684214	-0.007743942892404654	2024-09-26	166035120.0	2025-06-02	8.0	92.0	761.3229423677069	700.4171069782903	700.4171069782903	1.0	3014.TW
2025-06-12	@PHISO1	542.0	549.0	539.0	542.0	541.0	542.0	542.60669	TWD	TW	XTO	2258000.0	nan	29.878006	18.140434137405286	18.160739709336692	41.006950263682256	nan	0.0	0.0	0.0011187282336884152	0.0011193542435423698	-0.0011187282336884152	-0.001118102690551015	2025-02-13	205817828.0	2025-06-02	10.0	90.0	3733.62475313781	3360.262277824029	3360.262277824029	1.0	8299.TWO
2025-06-12	@ABCTA1	16.399994	16.699997	16.399994	16.399994	16.399994	16.600007	16.484894	TWD	TW	XTO	43000.0	nan	29.878006	0.5488985443004463	0.5517400993894974	0.02372482427374839	nan	0.0	0.0	0.005163477438635322	0.005176831162255313	-0.005163477438635322	-0.005150169603759691	2023-09-25	105000680.0	2025-06-02	9.0	85.0	57.63472040255699	52.447595566326854	48.98951234217344	1.0	3236.TWO
2025-06-12	@WINST4	98.0	98.399994	97.399994	97.399994	97.399994	97.600007	97.971299	TWD	TW	XTO	101000.0	nan	29.878006	3.2599228342078788	3.2790440901578237	0.3311834531059402	nan	-0.00614132962372782	-0.00612251020408161	-0.00029291024095545737	-0.00029286734693878547	-0.005848419382772363	-0.005831350669342372	2011-06-13	136261680.0	2025-06-02	52.0	48.0	444.20256205952705	213.21722978857298	213.21722978857298	1.0	3265.TWO
2025-06-12	@MEDIG3	30.600007	31.25	30.600007	31.050004	31.050004	31.25	31.010499	TWD	TW	XTO	57000.0	nan	29.878006	1.0392261116755919	1.0379039016191376	0.05916052239229084	nan	0.014598699487477607	0.01470578094965802	0.013325586849771032	0.013414768173092284	0.001273112637706575	0.0012739233896237323	2024-09-30	139306755.0	2025-06-02	10.0	90.0	144.77121732879434	130.29409559591488	130.29409559591488	1.0	3176.TWO
2025-06-12	@ELITE24	195.0	209.0	193.5	204.5	204.0	204.5	202.24741	TWD	TW	TAI	26453434.0	nan	29.878006	6.84449959612432	6.769106680010708	179.06611679862237	nan	0.04756841691910907	0.04871794871794877	0.03649219135960724	0.03716620512820512	0.011076225559501829	0.011137794051355288	2018-07-24	145681430.0	2025-06-02	0.0	94.0	997.1164887978133	997.1164887978134	937.2894994699445	1.0	3450.TW
2025-06-12	@LONGW1	107.0	110.0	100.0	100.0	99.899994	100.0	105.3678	TWD	TW	XTO	35487000.0	nan	29.878006	3.3469435677869535	3.5266008046186217	125.14848275350103	nan	-0.06765864847381398	-0.06542056074766356	-0.015371747876445241	-0.01525420560747659	-0.052286900597368735	-0.050943457109287715	2025-03-31	159078724.0	2025-06-02	0.0	100.0	532.427512063556	532.427512063556	532.427512063556	1.0	6290.TWO
2025-06-12	@MINAI1	23.399994	23.399994	23.050004	23.100007	23.050004	23.149994	23.134095	TWD	TW	TAI	275110.0	nan	29.878006	0.7731441984448361	0.7742851045682232	0.2130135751177639	nan	-0.012902845395361684	-0.01281996055212653	-0.011428262578689896	-0.011363208041848205	-0.0014745828166717878	-0.0014734961536208013	2020-04-14	137563180.0	2025-06-02	0.0	100.0	106.3561745366227	106.35617453662272	106.35617453662272	1.0	3060.TW
2025-06-12	@ACTRO1	123.5	123.5	121.0	121.0	121.0	122.5	122.26511	TWD	TW	XTO	166000.0	nan	29.878006	4.049801717022214	4.092144234792643	0.6792959429755788	nan	-0.02045061047128982	-0.020242914979757054	-0.010049436168794834	-0.009999109311740861	-0.010401174302494987	-0.010347269143257676	2025-03-31	101733480.0	2025-06-02	25.0	75.0	412.00042198264504	309.0003164869838	309.0003164869838	1.0	8255.TWO
2025-06-12	@ANALO6	90.300004	90.300004	88.100007	88.100007	88.100007	88.800004	88.600007	TWD	TW	XTO	19000.0	nan	29.878006	2.948657517506356	2.965392235345291	0.05634245247156053	nan	-0.02466489232243152	-0.024363199363756305	-0.019005568101922776	-0.018826101048677657	-0.0056593242205087435	-0.0056433404119257125	2022-09-26	42000000.0	2025-06-02	41.0	36.0	123.84361573526694	73.0677332838075	44.5837016646961	1.0	6291.TWO
2025-06-12	@PROGA2	155.0	160.5	152.5	152.5	152.5	154.0	156.7721	TWD	TW	XTO	2225000.0	nan	29.878006	5.104088940875104	5.247073717034531	11.674739020401832	nan	-0.016260520871780315	-0.016129032258064502	0.011368041491516934	0.011432903225806479	-0.02762856236329725	-0.027250384475298817	2024-08-15	39543000.0	2025-06-02	9.0	77.0	201.83098898902426	183.6661999800121	155.4098615215487	1.0	8227.TWO
2025-06-12	@LASTE1	25.649994	26.050004	25.600007	25.899994	25.899994	25.949997	25.779603	TWD	TW	TAI	152408.0	nan	29.878006	0.8668581832402069	0.8628287644095125	0.13150200632612496	nan	0.009699399346610793	0.009746590973861435	0.005040260159321797	0.005052983638125008	0.0046591391872889965	0.004670009852362655	2025-05-29	121228352.0	2025-06-02	0.0	100.0	105.08778897192431	105.08778897192431	105.08778897192431	1.0	3346.TW
2025-06-12	@HICLE1	144.0	144.0	143.5	143.5	143.0	143.5	143.6111	TWD	TW	XTO	9000.0	nan	29.878006	4.802864019774279	4.806582474078089	0.04325924226670281	nan	-0.0034782643763247023	-0.00347222222222221	-0.00270434789907803	-0.00270069444444454	-0.0007739164772466722	-0.000773617081130884	2023-05-02	44520970.0	2025-06-02	28.0	72.0	213.82816493845007	153.95627875568405	153.95627875568405	1.0	1788.TWO
2025-06-12	@BIONE3	71.399994	71.800004	70.199997	70.199997	70.199997	70.300004	71.168305	TWD	TW	XTO	101000.0	nan	29.878006	2.3495542841781343	2.381963006500501	0.24057826365655058	nan	-0.016949517015199866	-0.016806682084595237	-0.003250220499049661	-0.003244944250275439	-0.013699296516150206	-0.013605888182948944	2024-09-19	53121191.0	2025-06-02	0.0	100.0	124.81112189469495	124.81112189469495	124.81112189469495	1.0	1784.TWO
2025-06-12	@KINIK1	290.5	294.0	286.5	287.0	287.0	287.5	288.93604	TWD	TW	TAI	1999293.0	nan	29.878006	9.605728039548557	9.670526205798339	19.334215349569178	nan	-0.012121360532344916	-0.012048192771084376	-0.005398227552178447	-0.005383683304647224	-0.0067231329801664685	-0.006700583284798944	2025-05-14	146269234.0	2025-06-02	7.0	88.0	1405.0224823570893	1306.670908592093	1236.4197844742384	1.0	1560.TW
2025-06-12	@ROYAL98	41.5	41.5	40.899994	40.949997	40.899994	40.949997	41.093003	TWD	TW	XTO	64000.0	nan	29.878006	1.3705732906004506	1.375359620719	0.08802301572601601	nan	-0.013341690197650191	-0.013253084337349286	-0.009855563536502743	-0.009807156626505997	-0.0034861266611474484	-0.0034800571766439026	2022-11-30	50607700.0	2025-06-02	37.0	63.0	69.36156191872043	43.69778400879387	43.69778400879387	1.0	3306.TWO
2025-06-12	@CREAT28	51.5	53.100007	50.899994	51.800004	51.800004	51.899994	52.238999	TWD	TW	TAI	3372453.0	nan	29.878006	1.7337169019913847	1.748409816906791	5.896429932256758	nan	0.00580841881582117	0.005825320388349597	0.014247515552878731	0.014349495145631108	-0.008439096737057561	-0.008403587518972189	2024-10-21	134149500.0	2025-06-02	54.0	46.0	232.57725554369327	106.98553755009891	106.98553755009891	1.0	8249.TW
2025-06-12	@GOODW7	26.649994	26.699997	26.050004	26.699997	26.449997	26.649994	26.165894	TWD	TW	XTO	41000.0	nan	29.878006	0.8936338321908095	0.8757577061869525	0.03590606595366505	nan	0.001874527575531637	0.0018762856006646622	-0.01833211844926197	-0.01816510727919851	0.020206646024793606	0.020412182362276488	2024-11-30	61176789.0	2025-06-02	0.0	67.0	54.669648395198564	54.669648395198564	36.62866442478304	1.0	3272.TWO
2025-06-12	@TAIWA98	13.15	13.15	13.0	13.050001	13.050001	13.100001	13.031101	TWD	TW	XTO	90000.0	nan	29.878006	0.4367761690656331	0.43614359673132136	0.039252923705818926	nan	-0.007633548226721576	-0.007604486692015189	-0.009082873742825459	-0.00904174904942967	0.0014493255161038832	0.0014503762959092725	2024-08-19	175324000.0	2025-06-02	21.0	79.0	76.57734506526306	60.496102601557816	60.496102601557816	1.0	3372.TWO
2025-06-12	@GLOBA146	233.0	236.0	232.5	232.5	232.5	233.0	234.3165	TWD	TW	TAI	393702.0	nan	29.878006	7.781643795104666	7.842441025013517	3.0875847164298715	nan	-0.002148228538289665	-0.0021459227467811592	0.005634312003710562	0.0056502145922745495	-0.007782540542000227	-0.007752334982811693	2011-09-30	86172060.0	2025-06-02	20.0	80.0	670.560276010387	536.4482208083097	536.4482208083097	1.0	8081.TW
2025-06-12	@MUNSI1	51.0	51.300004	51.0	51.300004	50.899994	51.300004	51.091797	TWD	TW	XTO	49000.0	nan	29.878006	1.71698218415245	1.7100136133582677	0.08379066705455512	nan	0.005865197425104718	0.005882431372548957	0.0017983232235403435	0.001799941176470643	0.004066874201564374	0.0040751551565116895	2024-05-31	64626870.0	2025-06-02	28.0	72.0	110.96318440753645	79.89349277342625	79.89349277342625	1.0	2916.TWO
2025-06-12	@FOCIF1	251.5	251.5	246.0	246.0	246.0	247.0	248.7907	TWD	TW	XTO	356000.0	nan	29.878006	8.233481176755905	8.326884330902136	2.9643708218011606	nan	-0.022111453607431386	-0.021868787276341894	-0.010831008794618846	-0.010772564612326119	-0.01128044481281254	-0.011217059158561749	2024-07-31	103640560.0	2025-06-02	0.0	100.0	853.322599908441	853.322599908441	853.322599908441	1.0	3363.TWO
2025-06-12	@AMEIN1	29.699997	29.699997	29.300004	29.449997	29.399994	29.449997	29.464097	TWD	TW	XTO	78000.0	nan	29.878006	0.9856747803049507	0.9861466993480087	0.07691944254914468	nan	-0.00845313656852964	-0.008417509267761858	-0.007974473508066904	-0.007942761745060145	-0.0004786630604627362	-0.00047854851957618294	2022-08-29	186309760.0	2025-06-02	33.0	61.0	183.6408317566681	123.03935727696762	112.02090737156753	1.0	3188.TWO
2025-06-12	@FEEDB4	104.5	104.5	102.5	103.5	103.0	104.0	103.27601	TWD	TW	XTO	96000.0	nan	29.878006	3.464086592659497	3.456589773762011	0.33183261828115307	nan	-0.009615458699441248	-0.009569377990430672	-0.01178195845550345	-0.01171282296650722	0.0021664997560622012	0.0021688483124009394	2024-06-28	52760110.0	2025-06-02	7.0	93.0	182.76558967824027	169.97199840076345	169.97199840076345	1.0	8091.TWO
2025-06-12	@UNIVA9	49.5	49.5	48.850007	48.949997	48.850007	48.949997	49.027695	TWD	TW	XTO	132000.0	nan	29.878006	1.6383287760234069	1.6409292842367058	0.21660266551924517	nan	-0.011173361885155053	-0.011111171717171686	-0.009587327050052163	-0.009541515151515134	-0.0015860348351028897	-0.0015847777465368695	2021-12-30	94090680.0	2025-06-02	6.0	88.0	154.15146859961007	144.90238048363346	135.65329236765686	1.0	3303.TWO
2025-06-12	@BINCH1	51.0	55.199997	50.600007	53.100007	53.100007	53.399994	53.289597	TWD	TW	XTO	5717000.0	nan	29.878006	1.777227268780922	1.7835727390910894	10.196685349383758	nan	0.04035142735030073	0.04117660784313726	0.04391550116132459	0.04489405882352937	-0.00356407381102386	-0.0035577300387541477	2022-04-30	121447430.0	2025-06-02	0.0	85.0	215.83968431936222	215.8396843193622	183.4637316714579	1.0	1569.TWO
2025-06-12	@SAGIT2	50.899994	52.399994	44.600007	44.600007	44.600007	44.649994	49.285096	TWD	TW	XTO	7118000.0	nan	29.878006	1.4927370655190308	1.6495443504496252	11.741456686500433	nan	-0.13212878970159903	-0.12377186134835305	-0.03224108270845605	-0.03172687996780499	-0.09988770699314298	-0.0950609693445662	2022-08-16	32545630.0	2025-06-02	10.0	90.0	48.58206822166814	43.72386139950132	43.72386139950132	1.0	3205.TWO
2025-06-12	@TAISO1	53.800004	55.600007	53.300004	54.300004	54.300004	54.5	54.623902	TWD	TW	TAI	553229.0	nan	29.878006	1.8173904911860586	1.8282311744632491	1.0114305044171288	nan	0.009250759087533922	0.009293679606417804	0.015198011010055357	0.015314088080736976	-0.005947251922521435	-0.005929602026599978	2021-12-02	87908180.0	2025-06-02	15.0	85.0	159.76349042947245	135.7989668650516	135.7989668650516	1.0	3338.TW
2025-06-12	@CHUNG11	159.5	161.0	158.5	160.0	159.5	160.0	159.93331	TWD	TW	TAI	4638149.0	nan	29.878006	5.355109708459126	5.352877631793769	24.827444035026637	nan	0.003129893008927631	0.0031347962382444194	0.0027129936184522307	0.0027166771159874425	0.00041689939047540037	0.00041698630510422774	2023-08-01	503112480.0	2025-06-02	15.0	85.0	2694.2225260949476	2290.089147180706	2290.089147180706	1.0	1513.TW
2025-06-12	@CHIHL1	17.199997	17.199997	17.199997	17.199997	17.199997	17.25	17.199997	TWD	TW	TAI	8496.0	nan	29.878006	0.575674193251049	0.575674193251049	0.004890927945860912	nan	0.0	0.0	0.0	0.0	0.0	0.0	2015-09-25	97500060.0	2025-06-02	52.0	32.0	56.12826838242887	26.94156882356586	17.96104588237724	1.0	2024.TW
2025-06-12	@MITAC2	125.5	127.0	125.0	126.5	126.0	126.5	126.3501	TWD	TW	TAI	1959636.0	nan	29.878006	4.233883613250496	4.228866544842384	8.28703912046875	nan	0.007936549595735976	0.007968127490039834	0.00675086671436631	0.006773705179282885	0.0011856828813696652	0.0011863860812140192	2025-06-02	620215900.0	2025-06-02	31.0	69.0	2625.921935687408	1811.8861356243115	1811.8861356243115	1.0	3005.TW
2025-06-12	@FARAD2	185.5	186.0	182.5	182.5	182.5	183.0	183.7625	TWD	TW	TAI	1901223.0	nan	29.878006	6.10817201121119	6.1504271737545	11.693333602567053	nan	-0.016304709024944408	-0.016172506738544423	-0.009410719057406425	-0.009366576819407113	-0.006893989967537983	-0.006870280933269801	2024-03-12	260550240.0	2025-06-02	14.0	81.0	1591.4856834823581	1368.677687794828	1289.10340362071	1.0	3035.TW
2025-06-12	@CATCH1	213.0	217.5	212.5	213.5	213.0	213.5	213.66431	TWD	TW	TAI	8329754.0	nan	29.878006	7.145724517225146	7.151223880201377	59.56793572100294	nan	0.0023446669592548375	0.0023474178403755097	0.003113972841123136	0.003118826291079735	-0.0007693058818682985	-0.0007690100419672774	2025-05-08	649145068.0	2025-06-02	0.0	100.0	4638.611827643384	4638.611827643384	4638.611827643384	1.0	2474.TW
2025-06-12	@CHINP1	32.699997	32.949997	32.699997	32.800004	32.75	32.850007	32.778794	TWD	TW	TAI	375463.0	nan	29.878006	1.0977976241118634	1.0970877373811359	0.4119158531403334	nan	0.0030536511812258027	0.0030583183233929834	0.0024067957527513784	0.0024096944106750673	0.0006468554284744243	0.0006470646845642136	2010-03-31	397495360.0	2025-06-02	0.0	100.0	436.36946180348986	436.36946180348986	436.36946180348986	1.0	2355.TW
2025-06-12	@CHARO3	113.0	114.5	112.0	114.0	113.5	114.0	113.70211	TWD	TW	TAI	1186755.0	nan	29.878006	3.815515667277127	3.8055454570830465	4.516250098920591	nan	0.008810629682154847	0.008849557522123908	0.006194139479699601	0.00621336283185836	0.002616490202455246	0.0026199162003237575	2022-08-25	294790080.0	2025-06-02	34.0	66.0	1124.7761687978775	742.3522714065991	742.3522714065991	1.0	1215.TW
2025-06-12	@CHENG14	17.699997	17.75	17.600007	17.600007	17.600007	17.649994	17.660401	TWD	TW	TAI	458603.0	nan	29.878006	0.5890623022165536	0.5910836553148828	0.2710727375783712	nan	-0.005665170316943691	-0.005649153499856396	-0.0022395684884557454	-0.002237062526055822	-0.0034256018284879453	-0.003419741148572908	2015-03-06	1108274880.0	2025-06-02	7.0	93.0	652.8429523015747	607.1439456404645	607.1439456404645	1.0	1904.TW
2025-06-12	@CHINA152	19.5	19.600007	19.350007	19.449997	19.449997	19.5	19.427002	TWD	TW	TAI	14744032.0	nan	29.878006	0.6509804235262554	0.6502107938528429	9.586728751311718	nan	-0.002567549746902653	-0.0025642564102563714	-0.0037505115635592112	-0.003743487179487137	0.001182961816656558	0.0011836617919738224	2016-03-25	15773127680.0	2025-06-02	20.0	80.0	10267.997337460101	8214.397869968081	8214.397869968081	1.0	2002.TW
2025-06-12	@PANOV2	18.399994	18.399994	18.350007	18.399994	18.399994	18.449997	18.388901	TWD	TW	TAI	9071.0	nan	29.878006	0.6158374156561853	0.6154661392062107	0.005582893348739538	nan	0.0	0.0	-0.0006030624369768312	-0.0006028806313740365	0.0006030624369768312	0.000603244315688034	2022-08-23	77834430.0	2025-06-02	41.0	59.0	47.93335422027226	28.280678989960634	28.280678989960634	1.0	2904.TW
2025-06-12	@ONCOP1	20.800004	20.800004	20.5	20.75	20.699997	20.75	20.621201	TWD	TW	XTO	99000.0	nan	29.878006	0.6944907903157929	0.6901799604699189	0.06832781608652197	nan	-0.002406932338238743	-0.0024040379992235072	-0.008633457699382507	-0.00859629642378923	0.006226525361143764	0.0062459504662215615	2024-08-15	231138137.0	2025-06-02	34.0	66.0	160.52330743725003	105.94538290858502	105.94538290858502	1.0	4113.TWO
2025-06-12	@NANYA4	52.5	54.199997	51.699997	54.100007	54.100007	54.199997	53.238205	TWD	TW	TAI	81256125.0	nan	29.878006	1.8106967044587916	1.7818526778527324	144.78644392318637	nan	0.030021145644867797	0.03047632380952381	0.013963108109270372	0.014061047619047695	0.016058037535597425	0.01618766072222	2024-08-28	3098626560.0	2025-06-02	62.0	38.0	5610.672900540482	2132.055702205383	2132.055702205383	1.0	2408.TW
2025-06-12	@NAKSE1	115.0	115.0	115.0	115.0	115.0	115.5	115.0	TWD	TW	TAI	26933.0	nan	29.878006	3.8489851029549964	3.8489851029549964	0.10366471577788691	nan	0.0	0.0	0.0	0.0	0.0	0.0	2010-08-31	83161310.0	2025-06-02	17.0	78.0	320.08664333222237	265.6719139657446	249.66758179913344	1.0	9942.TW
2025-06-12	@ANPEC1	165.0	169.5	165.0	168.5	168.0	168.5	167.2098	TWD	TW	XTO	510000.0	nan	29.878006	5.6395999117210165	5.59641764580943	2.854172999362809	nan	0.020990275891834997	0.021212121212121238	0.013303837472570024	0.013392727272727223	0.007686438419264974	0.007716054920225979	2025-05-23	74657000.0	2025-06-02	0.0	100.0	421.0356106093559	421.03561060935596	421.03561060935596	1.0	6138.TWO
2025-06-12	@KENME1	69.5	72.199997	69.100007	71.300004	71.300004	71.399994	71.184296	TWD	TW	XTO	2761000.0	nan	29.878006	2.3863708977098406	2.3824982162464257	6.578077575056382	nan	0.025569630950483813	0.02589933812949652	0.023945479722099705	0.02423447482014396	0.0016241512283841075	0.0016254708763292491	2024-10-31	259011150.0	2025-06-02	13.0	81.0	618.0966705423582	537.7441033718516	500.65830313931014	1.0	6125.TWO
2025-06-12	@ADDAC1	18.800004	18.899994	18.449997	18.649994	18.550004	18.649994	18.581498	TWD	TW	XTO	143000.0	nan	29.878006	0.6242047745756527	0.6219122521094614	0.08893345205165298	nan	-0.008011258227883733	-0.007979253621435478	-0.01169072813887917	-0.011622657101562406	0.0036794699109954365	0.0036862474704677517	2019-10-07	110000060.0	2025-06-02	52.0	48.0	68.66256265560827	32.95803007469197	32.95803007469197	1.0	3071.TWO
2025-06-12	@HIMAR2	34.800004	34.800004	33.75	34.149994	34.149994	34.199997	34.073899	TWD	TW	XTO	23000.0	nan	29.878006	1.1429810275826304	1.140434170874723	0.02622998593011863	nan	-0.018855091401628776	-0.01867844612891434	-0.021085835740872305	-0.020865083808611185	0.002230744339243529	0.0022332343005420086	2022-05-25	44300000.0	2025-06-02	33.0	61.0	50.63405952191052	33.92481987968005	30.88677630836542	1.0	6130.TWO
2025-06-12	@TRIDE4	41.899994	44.0	41.899994	42.800004	42.75	42.800004	43.050004	TWD	TW	XTO	102000.0	nan	29.878006	1.4324919808905587	1.4408593398100262	0.14696765266062267	nan	0.02125251231569969	0.021479955343191692	0.027076640058959267	0.02744654330976748	-0.005824127743259577	-0.005807200389574829	2017-06-30	44566000.0	2025-06-02	51.0	49.0	63.84043762036864	31.281814433980635	31.281814433980635	1.0	4116.TWO
2025-06-12	@PLAST17	15.5	16.199997	15.45	16.0	16.0	16.050004	15.875801	TWD	TW	XTO	264000.0	nan	29.878006	0.5355109708459126	0.5313541004041568	0.1402774825066974	nan	0.03174869831458027	0.032258064516129004	0.02395597627357171	0.02424522580645161	0.00779272204100856	0.007823164324118226	2019-09-18	149867560.0	2025-06-02	20.0	80.0	80.25572255390804	64.20457804312645	64.20457804312645	1.0	6185.TWO
2025-06-12	@KINGC3	23.0	23.199997	23.0	23.199997	23.050004	23.149994	23.089997	TWD	TW	TAI	45000.0	nan	29.878006	0.7764908073182661	0.7728091693937006	0.034776412622716524	nan	0.008657933432761222	0.008695521739130463	0.003905277510870775	0.003912913043478294	0.004752655921890447	0.004763967704283445	2024-09-20	87811430.0	2025-06-02	21.0	73.0	68.18476817247142	53.86596685625243	49.774880765904136	1.0	6155.TW
2025-06-12	@LEADE2	9.8000002	9.8000002	9.5100003	9.5900002	9.5600005	9.5900002	9.6028996	TWD	TW	TAI	487557.0	nan	29.878006	0.320971894844656	0.3214036304832391	0.15670258986751662	nan	-0.021661496334285157	-0.021428570991253615	-0.020317311549633565	-0.020112305711993628	-0.001344184784651592	-0.0013432817729345237	2025-04-16	201722779.0	2025-06-02	0.0	100.0	64.74734260895978	64.74734260895978	64.74734260895978	1.0	3058.TW
2025-06-12	@CENTR106	24.949997	25.399994	24.949997	25.300004	25.300004	25.350007	25.235795	TWD	TW	TAI	1622387.0	nan	29.878006	0.846776856527842	0.8446278175324016	1.3703131910029402	nan	0.013930851879189188	0.014028338360120962	0.01138972120263082	0.011454831036653124	0.0025411306765583674	0.0025443620856804294	2022-11-07	800388800.0	2025-06-02	40.0	51.0	677.7507120640915	406.65042723845494	345.6528631526867	1.0	2851.TW
2025-06-12	@TAIWA45	36.800004	39.850007	36.800004	38.850007	38.800004	38.850007	38.254197	TWD	TW	XTO	767000.0	nan	29.878006	1.3002878103712812	1.2803463859000497	0.9820256779853381	nan	0.054210303123289005	0.05570659720580462	0.038755325872807944	0.03951610983520526	0.015454977250481061	0.015575023049104963	2025-02-17	65078000.0	2025-06-02	52.0	42.0	84.62013012334224	40.617662459204276	35.54045465180374	1.0	4523.TWO
2025-06-12	@HANPI1	46.699997	46.899994	46.199997	46.350007	46.350007	46.449997	46.534501	TWD	TW	TAI	97614.0	nan	29.878006	1.5513085779553026	1.5574834880212556	0.15203219319970684	nan	-0.007522657398356891	-0.00749443302962105	-0.0035501059664766466	-0.0035438117908230815	-0.003972551431880245	-0.003964671287653876	2023-09-01	79999430.0	2025-06-02	12.0	72.0	124.10380199053478	109.21134575167059	89.35473743318504	1.0	2488.TW
2025-06-12	@LELON1	76.399994	77.300004	75.699997	76.800004	76.600007	76.800004	76.619797	TWD	TW	TAI	825784.0	nan	29.878006	2.570452793938123	2.5644213673429213	2.117658134409907	nan	0.0052220745985183115	0.0052357333954764496	0.002872872191764131	0.0028770028437437034	0.0023492024067541806	0.002351963944775104	2023-09-01	164735180.0	2025-06-02	16.0	84.0	423.4440036908996	355.69296310035566	355.69296310035566	1.0	2472.TW
2025-06-12	@EVERS3	11.25	11.350001	11.15	11.15	11.15	11.2	11.2275	TWD	TW	TAI	289600.0	nan	29.878006	0.37318420780824535	0.3757780890732802	0.10882533459562194	nan	-0.00892863074430128	-0.008888888888888835	-0.0020020026706735194	-0.002000000000000113	-0.006926628073627761	-0.006902694277443722	2022-11-07	192619360.0	2025-06-02	0.0	71.0	71.88250327013121	71.88250327013121	51.03657732179315	1.0	2390.TW
2025-06-12	@TMTEC1	17.949997	18.0	17.850007	18.0	17.850007	18.0	17.927796	TWD	TW	XTO	9000.0	nan	29.878006	0.6024498422016517	0.6000332150679668	0.005400298935611701	nan	0.0027818100928098666	0.002785682916827348	-0.0012375902181966936	-0.0012368247192464654	0.00401940031100656	0.004027488933943557	2022-07-28	35822900.0	2025-06-02	37.0	51.0	21.581500452205546	13.596345284889495	11.006565230624828	1.0	5468.TWO
2025-06-12	@CHIAN3	18.800004	18.800004	18.100007	18.149994	18.100007	18.149994	18.226899	TWD	TW	XTO	26000.0	nan	29.878006	0.607470056736718	0.6100440236875245	0.015861144615875636	nan	-0.035186852469546004	-0.03457499264361863	-0.03095861260443833	-0.030484302024616716	-0.004228239865107675	-0.004219313444376871	2022-08-11	84165680.0	2025-06-02	0.0	50.0	51.12813040488445	51.12813040488445	25.564065202442226	1.0	4528.TWO
2025-06-12	@FORTU23	10.7	10.800001	10.7	10.75	10.75	10.800001	10.764	TWD	TW	XTO	336000.0	nan	29.878006	0.3597964335370975	0.36026500563658764	0.12104904189389344	nan	0.004662013105811269	0.004672897196261738	0.005963491396798748	0.005981308411215025	-0.001301478290987479	-0.0013006317354142816	2025-02-28	391905682.0	2025-06-02	14.0	86.0	141.00626666652389	121.26538933321054	121.26538933321054	1.0	6015.TWO
2025-06-12	@WAHLE1	103.0	103.5	102.0	102.5	102.5	103.0	102.70461	TWD	TW	TAI	596270.0	nan	29.878006	3.4306171569816275	3.4374653382156763	2.0496574572178616	nan	-0.004866189651173691	-0.004854368932038833	-0.002871984279192219	-0.002867864077669924	-0.0019942053719814723	-0.0019922182655676135	2024-09-19	259436800.0	2025-06-02	14.0	86.0	890.0283372324111	765.4243700198735	765.4243700198735	1.0	3010.TW
2025-06-12	@PROLI6	14.9	14.95	14.9	14.95	14.9	14.95	14.9063	TWD	TW	XTO	8000.0	nan	29.878006	0.5003680633841495	0.49890544904502665	0.003991243592360213	nan	0.0033500868852822663	0.003355704697986406	0.00042272942926979695	0.0004228187919461668	0.0029273574560124693	0.0029316463508717305	2024-06-30	122403240.0	2025-06-02	72.0	28.0	61.24667215074526	17.149068202208674	17.149068202208674	1.0	5450.TWO
2025-06-12	@YEMCH1	15.800001	15.95	15.800001	15.850001	15.850001	15.9	15.863	TWD	TW	TAI	601930.0	nan	29.878006	0.5304905889636679	0.5309256581580444	0.31958008141507166	nan	0.0031595600907117216	0.003164556761736881	0.003979350102259804	0.0039872782286531905	-0.0008197900115480827	-0.0008194540755215307	2024-05-30	679208320.0	2025-06-02	22.0	78.0	360.3136217058234	281.0446249305422	281.0446249305422	1.0	4306.TW
2025-06-12	@TAIWA68	41.25	41.600007	41.25	41.399994	41.350007	41.449997	41.468506	TWD	TW	TAI	109264.0	nan	29.878006	1.3856344362471846	1.3879274942243467	0.15165050972892902	nan	0.0036296231230319442	0.0036362181818181405	0.005283134785723842	0.005297115151515097	-0.0016535116626918978	-0.0016521453654491092	2020-09-08	387489600.0	2025-06-02	9.0	91.0	536.9189334476471	488.59622943735883	488.59622943735883	1.0	9925.TW
2025-06-12	@SHINK5	103.5	104.5	103.0	103.5	103.5	104.0	103.5315	TWD	TW	TAI	368782.0	nan	29.878006	3.464086592659497	3.4651408798833496	1.2778815839651414	nan	0.0	0.0	0.00030430152168126057	0.0003043478260869037	-0.00030430152168126057	-0.00030425522667010263	2010-09-30	315963200.0	2025-06-02	21.0	79.0	1094.523884893791	864.6738690660949	864.6738690660949	1.0	2850.TW
2025-06-12	@ZINWE1	11.800001	11.9	11.75	11.75	11.7	11.800001	11.801601	TWD	TW	TAI	125548.0	nan	29.878006	0.39326586921496703	0.3949929255653808	0.04959057181888243	nan	-0.004246375627210419	-0.004237372522256533	0.00013558401691948774	0.00013559320884803938	-0.004381959644129907	-0.0043723728670372886	2008-07-18	317688960.0	2025-06-02	0.0	100.0	124.9362249943989	124.93622499439888	124.93622499439888	1.0	2485.TW
2025-06-12	@SHIHL3	58.300004	59.699997	58.300004	58.800004	58.800004	59.0	59.008408	TWD	TW	TAI	925797.0	nan	29.878006	1.9680029517364714	1.9749781160094821	1.8284288148672305	nan	0.008539760964710652	0.008576328742619044	0.012077780259849291	0.01215101117317241	-0.003538019295138639	-0.003531767879587644	2011-04-29	260039040.0	2025-06-02	20.0	80.0	511.75759828671835	409.4060786293747	409.4060786293747	1.0	1903.TW
2025-06-12	@SHIHL2	180.0	185.0	179.5	181.5	181.5	182.0	182.6966	TWD	TW	TAI	4556961.0	nan	29.878006	6.074702575533321	6.1147521022654585	27.86468685469171	nan	0.008298802814695527	0.008333333333333304	0.014870002577839436	0.014981111111111112	-0.006571199763143909	-0.006549656643856427	2010-09-30	520972160.0	2025-06-02	43.0	57.0	3164.7509221331575	1803.9080256158998	1803.9080256158998	1.0	1503.TW
2025-06-12	@CHIAI1	9.9300004	9.9700003	9.8800002	9.9499999	9.8999997	9.9499999	9.9153996	TWD	TW	TAI	170691.0	nan	29.878006	0.3330208816478583	0.3318628291325733	0.05664599816746807	nan	0.0020120227811957214	0.00201404825723861	-0.0014714546075609292	-0.0014703725490282649	0.0034834773887566506	0.003489551747364761	2023-08-10	446874560.0	2025-06-02	20.0	80.0	148.81855995719877	119.05484796575902	119.05484796575902	1.0	2017.TW
2025-06-12	@PAOLO1	12.65	12.65	12.600001	12.65	12.600001	12.65	12.639301	TWD	TW	TAI	14955.0	nan	29.878006	0.42338836132504964	0.42303027183273206	0.006326417715258508	nan	0.0	0.0	-0.0008461286168657267	-0.0008457707509882395	0.0008461286168657267	0.000846486684667136	2010-09-30	151000060.0	2025-06-02	51.0	49.0	63.93166796338417	31.326517302058246	31.326517302058246	1.0	1906.TW
2025-06-12	@CHAIN6	14.550001	14.550001	14.4	14.45	14.45	14.5	14.4479	TWD	TW	TAI	97703.0	nan	29.878006	0.48363334554521475	0.4835630597302913	0.04724556162482865	nan	-0.006896647787580701	-0.006872920489833678	-0.007041987068545641	-0.007017250376821216	0.0001453392809649401	0.00014534984322978062	2020-08-27	224550400.0	2025-06-02	36.0	58.0	108.60006119551619	69.50403916513037	62.988035493399394	1.0	2509.TW
2025-06-12	@ORIEN80	12.550001	12.600001	12.25	12.5	12.4	12.5	12.385001	TWD	TW	TAI	1279988.0	nan	29.878006	0.4183679459733692	0.4145189943398499	0.5305793385270758	nan	-0.003992100950809263	-0.003984143108833216	-0.013234601574910965	-0.013147409310963365	0.009242500624101702	0.009285344425890463	2012-07-31	885702880.0	2025-06-02	28.0	72.0	370.5496946482975	266.7957801467742	266.7957801467742	1.0	1710.TW
2025-06-12	@CRETE2	100.5	103.5	100.5	103.0	103.0	103.5	102.52671	TWD	TW	XTO	1421000.0	nan	29.878006	3.447351874820562	3.431511125608583	4.876177309489797	nan	0.02457126073050464	0.02487562189054726	0.019965622498715696	0.020166268656716335	0.004605638231788944	0.004616260484706869	2012-07-23	58685540.0	2025-06-02	0.0	95.0	202.30970634385707	202.30970634385707	192.19422102666422	1.0	3213.TWO
2025-06-12	@XANDE1	15.7	15.75	15.4	15.75	15.550001	15.7	15.610501	TWD	TW	XTO	76000.0	nan	29.878006	0.5271436119264452	0.5224746591188181	0.03970807409303018	nan	0.0031796529173799826	0.0031847133757962887	-0.005716883530930694	-0.00570057324840767	0.008896536448310677	0.008936228247895528	2012-03-31	90889560.0	2025-06-02	30.0	64.0	47.91185094480535	33.53829566136375	30.663584604675425	1.0	6118.TWO
2025-06-12	@PRINC10	11.15	11.7	11.15	11.4	11.4	11.45	11.471301	TWD	TW	XTO	61000.0	nan	29.878006	0.38155156672771273	0.3839379709609805	0.02342021622861981	nan	0.02217385749432177	0.022421524663677195	0.028408853132426692	0.0288162331838564	-0.006234995638104923	-0.006215598387663279	2014-06-30	180943680.0	2025-06-02	0.0	94.0	69.0393445934779	69.0393445934779	64.89698391786924	1.0	6129.TWO
2025-06-12	@TAINE1	61.399994	61.399994	61.399994	61.399994	61.399994	61.899994	61.399994	TWD	TW	XTO	1000.0	nan	29.878006	2.0550231498045752	2.0550231498045752	0.002055023149804575	nan	0.0	0.0	0.0	0.0	0.0	0.0	2022-08-16	29260040.0	2025-06-02	33.0	67.0	60.13005956420787	40.28713990801927	40.28713990801927	1.0	4905.TWO
2025-06-12	@TAIWA49	77.899994	79.0	77.800004	78.899994	78.800004	78.899994	78.561905	TWD	TW	XTO	1865000.0	nan	29.878006	2.6407382741672922	2.629422626128397	4.903873197729461	nan	0.012755275951321643	0.01283697146369489	0.008461036879001682	0.008496932618505593	0.004294239072319961	0.004303472529084029	2014-08-13	248649760.0	2025-06-02	9.0	91.0	656.6189380945113	597.5232336660054	597.5232336660054	1.0	4105.TWO
2025-06-12	@NAMCH1	42.75	42.75	42.300004	42.350007	42.350007	42.399994	42.436204	TWD	TW	TAI	1076925.0	nan	29.878006	1.4174308352438245	1.4203158001909497	1.5295735931206385	nan	-0.009400608995463688	-0.009356561403508823	-0.007367329558162439	-0.007340257309941589	-0.0020332794373012497	-0.002031213724959957	2004-08-13	294132960.0	2025-06-02	0.0	77.0	416.9131271655384	416.9131271655384	321.0231079174646	1.0	1702.TW
2025-06-12	@KINSU1	90.0	92.199997	89.600007	91.199997	91.100007	91.199997	91.046097	TWD	TW	TAI	12037106.0	nan	29.878006	3.0524124334133944	3.0472614872625705	36.68020953189721	nan	0.013245193855283333	0.013333299999999992	0.011556268367717948	0.011623300000000114	0.0016889254875653847	0.001690352525490324	2025-05-13	456607160.0	2025-06-02	38.0	62.0	1393.753372369579	864.1270908691389	864.1270908691389	1.0	3189.TW
2025-06-12	@KORYO4	43.100007	44.550004	43.100007	43.800004	43.800004	43.899994	44.1288	TWD	TW	XTO	179000.0	nan	29.878006	1.4659614165684285	1.476966033141569	0.26437691993234086	nan	0.016110749183915196	0.016241227060589614	0.023589471002922302	0.023869903315792973	-0.007478721819007106	-0.007450825764580005	2012-03-31	51810300.0	2025-06-02	59.0	30.0	75.95190078083526	31.140279320142458	22.785570234250578	1.0	8032.TWO
2025-06-12	@ADATA1	97.800004	98.699997	96.699997	96.699997	96.699997	96.800004	97.478806	TWD	TW	XTO	5340000.0	nan	29.878006	3.236494329641677	3.262560627372523	17.42207375016927	nan	-0.011311246505103512	-0.011247514877402276	-0.0032896379249693908	-0.0032842329945098614	-0.00802160858013412	-0.00798952133246289	2025-05-28	325796648.0	2025-06-02	0.0	100.0	1054.4390038682654	1054.4390038682654	1054.4390038682654	1.0	3260.TWO
2025-06-12	@CHENF1	44.949997	45.350007	44.899994	45.100007	45.050004	45.25	45.053208	TWD	TW	XTO	314000.0	nan	29.878006	1.5094717833579656	1.5079054472376772	0.47348231043263067	nan	0.0033317075424590392	0.0033372638489830297	0.002293497109172815	0.0022961291855034816	0.001038210433286224	0.0010387495602977026	2022-06-20	113760560.0	2025-06-02	8.0	92.0	171.71835537900085	157.9808869486808	157.9808869486808	1.0	8383.TWO
2025-06-12	@TAIWA65	47.0	47.949997	46.699997	47.149994	47.149994	47.199997	47.419297	TWD	TW	XTO	205000.0	nan	29.878006	1.5780836913949345	1.587097110831292	0.32535490772041487	nan	0.003186280115953455	0.0031913617021277485	0.00888165384894224	0.008921212765957476	-0.005695373732988784	-0.005679185838626033	2018-10-19	72456310.0	2025-06-02	43.0	57.0	114.34212114965571	65.17500905530375	65.17500905530375	1.0	6609.TWO
2025-06-12	@WISTR2	124.5	126.5	124.0	125.0	125.0	125.5	125.40081	TWD	TW	TAI	1449908.0	nan	29.878006	4.183679459733692	4.197094344247739	6.085400666479551	nan	0.004008021397538641	0.004016064257028162	0.007209371603339676	0.007235421686746957	-0.0032013502058010346	-0.0031962313481069815	2025-03-07	484155299.0	2025-06-02	20.0	80.0	2025.5505797475241	1620.4404637980194	1620.4404637980194	1.0	6285.TW
2025-06-12	@FLEXI9	53.199997	54.399994	52.800004	53.5	53.5	53.600007	53.675797	TWD	TW	TAI	925223.0	nan	29.878006	1.79061480876602	1.7964986351498826	1.6621618567092797	nan	0.005623313945340769	0.005639154453335626	0.008903852323974615	0.008943609526895324	-0.003280538378633846	-0.0032751632919396645	2025-06-02	323167981.0	2025-06-02	0.0	100.0	578.6693724976158	578.6693724976158	578.6693724976158	1.0	6269.TW
2025-06-12	@TRUEL1	35.399994	35.5	34.75	35.0	35.0	35.100007	35.077607	TWD	TW	XTO	408000.0	nan	29.878006	1.1714302487254338	1.174027711220086	0.47900330617779513	nan	-0.011363589158775333	-0.011299267451853279	-0.009148700978401703	-0.009106978944685706	-0.002214888180373631	-0.0022124371254858	2024-03-31	111474680.0	2025-06-02	12.0	88.0	130.58481211898814	114.91463466470955	114.91463466470955	1.0	3234.TWO
2025-06-12	@QRUNT1	63.0	65.5	62.699997	65.0	65.0	65.100007	64.347596	TWD	TW	TAI	28132336.0	nan	29.878006	2.17551331906152	2.153677725347535	60.58798540519257	nan	0.031252543504104224	0.031746031746031855	0.021164848755409693	0.021390412698412575	0.010087694748694531	0.01013874706368223	2016-09-02	1414484960.0	2025-06-02	25.0	75.0	3077.2308700922013	2307.9231525691507	2307.9231525691507	1.0	2354.TW
2025-06-12	@SANYA1	67.600007	68.100007	67.5	67.5	67.5	67.600007	67.748398	TWD	TW	TAI	667472.0	nan	29.878006	2.2591869082561935	2.2675006491397047	1.513493193282577	nan	-0.00148048872072426	-0.0014793933379326774	0.0021927271245782975	0.0021951329087879223	-0.0036732158453025576	-0.003666477840553406	2022-12-19	797489600.0	2025-06-02	19.0	81.0	1801.6780637904685	1459.3592316702793	1459.3592316702793	1.0	2206.TW
2025-06-12	@STHIT1	222.0	222.0	208.5	211.0	210.5	211.0	214.41511	TWD	TW	XTO	11709000.0	nan	29.878006	7.062050928030472	7.176352732508321	84.02791414493993	nan	-0.05081924839621266	-0.0495495495495496	-0.034763479412662335	-0.034166171171171156	-0.016055768983550323	-0.015927562194660627	2021-10-21	92975810.0	2025-06-02	0.0	100.0	656.5999052948848	656.5999052948848	656.5999052948848	1.0	5439.TWO
2025-06-12	@KUENL1	43.75	43.75	42.949997	43.050004	43.050004	43.199997	43.136399	TWD	TW	XTO	11000.0	nan	29.878006	1.4408593398100262	1.4437509317054156	0.01588126024875957	nan	-0.01612928901467292	-0.015999908571428523	-0.014124447742020596	-0.014025165714285803	-0.0020048412726523246	-0.002002832920754427	2013-07-31	76152310.0	2025-06-02	14.0	80.0	109.72476711160846	94.36329971598326	87.77981368928677	1.0	4527.TWO
2025-06-12	@CRADL2	18.649994	18.649994	17.800004	17.800004	17.800004	17.850007	18.123993	TWD	TW	TAI	156054.0	nan	29.878006	0.5957560889438205	0.6065998179396577	0.09466232798875533	nan	-0.04664714235683931	-0.04557588597615625	-0.02860918379734345	-0.028203816044123142	-0.01803795855949586	-0.01787624835211521	2022-10-03	95890060.0	2025-06-02	47.0	53.0	57.127087114188285	30.27735617051979	30.27735617051979	1.0	3021.TW
2025-06-12	@SDICO1	72.0	73.5	71.300004	73.199997	73.199997	73.300004	72.571396	TWD	TW	TAI	2365098.0	nan	29.878006	2.449962591211743	2.428923670475198	5.74464251519355	nan	0.01652926096760332	0.016666625000000046	0.007904730688115258	0.007936055555555432	0.008624530279488063	0.008661828690742057	2016-11-09	182140160.0	2025-06-02	0.0	93.0	446.23657835732143	446.23657835732143	415.00001787230894	1.0	2351.TW
2025-06-12	@AVTEC1	48.649994	49.5	48.300004	48.949997	48.949997	49.0	48.984894	TWD	TW	TAI	2978655.0	nan	29.878006	1.6383287760234069	1.6394967589202571	4.8834952184416185	nan	0.006147622387390861	0.006166557800603378	0.006860279564432137	0.006883865186088078	-0.000712657177041276	-0.0007124032972286587	2017-09-08	80000060.0	2025-06-02	28.0	52.0	131.06640038159912	94.36780827475137	68.15452819843155	1.0	8072.TW
2025-06-12	@AXISC1	52.5	52.5	52.100007	52.199997	52.100007	52.199997	52.350007	TWD	TW	XTO	20000.0	nan	29.878006	1.7471044419764827	1.7521251920225198	0.03504250384045039	nan	-0.005730732180250886	-0.0057143428571427846	-0.0028610985656638555	-0.0028570095238095172	-0.0028696336145870305	-0.002865520151697276	2024-04-30	46900710.0	2025-06-02	34.0	66.0	81.94043877285084	54.080689590081555	54.080689590081555	1.0	6292.TWO
2025-06-12	@HULAN1	134.5	135.0	133.5	134.5	134.0	134.5	134.1189	TWD	TW	XTO	551000.0	nan	29.878006	4.5016390986734525	4.488883896736616	2.4733750271018753	nan	0.0	0.0	-0.0028374790879972522	-0.002833457249070692	0.0028374790879972522	0.002841508542047455	2025-05-31	113348320.0	2025-06-02	0.0	95.0	510.25322908095006	510.25322908095006	484.74056762690253	1.0	6279.TWO
2025-06-12	@OCEAN45	15.350001	15.350001	15.25	15.25	15.25	15.300001	15.2829	TWD	TW	TAI	41382.0	nan	29.878006	0.5104088940875104	0.5115100385213123	0.021167308414088943	nan	-0.0065360361263633315	-0.006514722702623987	-0.0043809828734460154	-0.004371400366684042	-0.002155053252917316	-0.0021527327928599904	2013-12-10	352314240.0	2025-06-02	77.0	23.0	179.82432160968173	41.3595939702268	41.3595939702268	1.0	3266.TW
2025-06-12	@TAIWA66	32.949997	32.949997	32.550004	32.850007	32.800004	32.850007	32.856293	TWD	TW	TAI	34079.0	nan	29.878006	1.099471196304064	1.099681585176735	0.03747604874123795	nan	-0.003039211881072479	-0.003034598151860357	-0.002847875585490822	-0.002843824234642689	-0.00019133629558165666	-0.00019131799195981625	2013-12-16	200000000.0	2025-06-02	44.0	56.0	219.89423926081278	123.14077398605515	123.14077398605515	1.0	1737.TW
2025-06-12	@HUAKU1	112.0	112.0	110.5	111.5	111.0	111.5	111.2403	TWD	TW	TAI	292959.0	nan	29.878006	3.7318420780824533	3.7231500656369105	1.0907303200789236	nan	-0.004474280394920704	-0.004464285714285698	-0.0068061450613381425	-0.0067830357142856235	0.002331864666417438	0.002334585577349113	2024-06-21	304493920.0	2025-06-02	12.0	88.0	1136.3232231762724	999.9644363951197	999.9644363951197	1.0	2548.TW
2025-06-12	@TECOI1	20.649994	21.0	20.600007	20.850007	20.75	20.850007	20.797394	TWD	TW	XTO	76000.0	nan	29.878006	0.6978379681696296	0.6960770407503099	0.052901855097023553	nan	0.009639255126070445	0.00968586237845881	0.007112661546380128	0.0071380166018450986	0.002526593579690317	0.0025297881071062456	2010-09-30	112536560.0	2025-06-02	73.0	27.0	78.53228437519961	21.203716781303893	21.203716781303893	1.0	5438.TWO
2025-06-12	@SITRO2	215.5	215.5	210.0	210.0	210.0	211.0	211.6657	TWD	TW	TAI	1280774.0	nan	29.878006	7.028581492352602	7.084331531361229	9.073427632747647	nan	-0.02585337882633354	-0.025522041763341052	-0.017952766258782837	-0.017792575406032518	-0.007900612567550702	-0.007869484758276757	2019-11-28	120136930.0	2025-06-02	0.0	100.0	844.3922027460601	844.3922027460601	844.3922027460601	1.0	8016.TW
2025-06-12	@TAIWA67	216.0	219.0	211.0	214.0	214.0	214.5	214.20481	TWD	TW	XTO	14696000.0	nan	29.878006	7.16245923506408	7.169314110185265	105.36024016328267	nan	-0.00930239266231414	-0.0092592592592593	-0.008345794273715512	-0.008311064814814806	-0.0009565983885986284	-0.0009561409942195898	2025-03-31	276222163.0	2025-06-02	0.0	100.0	1978.4299823087256	1978.4299823087256	1978.4299823087256	1.0	6274.TWO
2025-06-12	@FORMO17	38.199997	39.100007	38.199997	38.550004	38.550004	38.600007	38.663605	TWD	TW	TAI	4968961.0	nan	29.878006	1.2902468792596133	1.2940490406220548	6.430079214938406	nan	0.00912076669218731	0.009162487630561822	0.012063281190293651	0.01213633603164932	-0.002942514498106341	-0.0029381895454393403	2022-11-30	9525959680.0	2025-06-02	82.0	18.0	12290.839749072904	2212.351154833123	2212.351154833123	1.0	6505.TW
2025-06-12	@SUPER51	28.800004	29.850007	28.399994	29.350007	29.350007	29.399994	29.092301	TWD	TW	TAI	1126251.0	nan	29.878006	0.9823281714315206	0.9737028970407196	1.0966338614950075	nan	0.018917258744149734	0.019097323736482874	0.010098042694997478	0.010149199979277768	0.008819216049152256	0.0088582199118592	2024-10-23	104513729.0	2025-06-02	5.0	61.0	102.66678029805949	97.53344128315652	62.62673598181629	1.0	9955.TW
2025-06-12	@SINON1	42.25	42.5	42.25	42.350007	42.25	42.350007	42.379105	TWD	TW	TAI	493847.0	nan	29.878006	1.4174308352438245	1.4184047288831794	0.7004749201447714	nan	0.002364232584122661	0.002367029585798708	0.0030510803618724047	0.003055739644970412	-0.0006868477777497439	-0.0006866119518098568	2018-07-31	420492480.0	2025-06-02	11.0	89.0	596.0190071401472	530.456916354731	530.456916354731	1.0	1712.TW
2025-06-12	@SINKO2	62.5	64.899994	62.0	63.399994	63.300004	63.600007	63.454606	TWD	TW	TAI	1424692.0	nan	29.878006	2.1219620211603143	2.1237898539815543	3.0257464146486885	nan	0.014297210063595855	0.014399904000000019	0.015158227375918543	0.015273695999999948	-0.0008610173123226872	-0.0008606467432796805	2010-09-30	300041280.0	2025-06-02	23.0	77.0	636.6762009403278	490.24067472405244	490.24067472405244	1.0	1419.TW
2025-06-12	@CHAMP16	11.300001	11.350001	11.2	11.25	11.25	11.300001	11.2857	TWD	TW	TAI	360912.0	nan	29.878006	0.37653115137603227	0.37772601022973223	0.13632584980403312	nan	-0.0044346855634369575	-0.004424866865056054	-0.0012663766257436926	-0.0012655751092410794	-0.003168308937693265	-0.0031632951434116263	2022-11-21	390403840.0	2025-06-02	33.0	62.0	146.9992073768243	98.48946894247229	91.13950857363106	1.0	1806.TW
2025-06-12	@CHONG31	86.0	86.0	85.300004	85.300004	85.300004	85.5	85.554993	TWD	TW	TAI	428724.0	nan	29.878006	2.854942997200014	2.8634773351340783	1.2276414570280225	nan	-0.008172794862557176	-0.008139488372092996	-0.0051879340882896585	-0.005174500000000082	-0.002984860774267517	-0.002980410506257636	2016-07-31	290325920.0	2025-06-02	22.0	78.0	828.8639522096514	646.5138827235281	646.5138827235281	1.0	5534.TW
2025-06-12	@LEOFO1	19.050004	19.100007	18.949997	19.0	19.0	19.050004	19.005005	TWD	TW	TAI	203991.0	nan	29.878006	0.6359192778795212	0.6360867924050889	0.1297559808695065	nan	-0.0026283323800009306	-0.0026248813386076097	-0.0023649460166028646	-0.0023621517349813326	-0.000263386363398066	-0.0002633516802548197	2023-03-14	191312800.0	2025-06-02	22.0	78.0	121.65949762510925	94.89440814758522	94.89440814758522	1.0	2705.TW
2025-06-12	@LEDTE1	11.850001	11.850001	11.600001	11.800001	11.7	11.800001	11.681401	TWD	TW	TAI	174985.0	nan	29.878006	0.3949393744682962	0.39096989939690086	0.0684138678459667	nan	-0.0042283357519439235	-0.0042194089266321955	-0.01433003313236636	-0.014227846900603747	0.010101697380422436	0.01015289176358225	2024-10-28	80000000.0	2025-06-02	0.0	100.0	31.595149957463697	31.595149957463697	31.595149957463697	1.0	6164.TW
2025-06-12	@LANFA1	11.600001	11.65	11.600001	11.65	11.45	11.600001	11.643501	TWD	TW	TAI	31843.0	nan	29.878006	0.3899189256471801	0.38970140778470963	0.012409261928088508	nan	0.0043009956924979775	0.004310258249115684	0.003742985956766365	0.0037499996767240695	0.0005580097357316127	0.0005581654521265023	2011-06-27	358628800.0	2025-06-02	37.0	63.0	139.83615640213742	88.09677853334657	88.09677853334657	1.0	1459.TW
2025-06-12	@YUANF1	17.699997	17.699997	17.449997	17.5	17.5	17.550004	17.570008	TWD	TW	XTO	5000.0	nan	29.878006	0.5857151243627169	0.5880582526156531	0.0029402912630782656	nan	-0.011363589158775333	-0.011299267451853279	-0.007371112567770677	-0.007344012544182821	-0.003992476591004657	-0.003984517252354158	2024-12-24	57469686.0	2025-06-02	35.0	54.0	33.66086428257629	21.87956178367459	18.1768667125912	1.0	4502.TWO
2025-06-12	@WISTR1	114.0	117.0	113.5	116.5	116.5	117.0	115.9758	TWD	TW	TAI	41840547.0	nan	29.878006	3.899189256471801	3.8816445782894617	162.4101324152154	nan	0.0216928246112591	0.021929824561403466	0.01718310025789105	0.017331578947368476	0.00450972435336805	0.004519908463662237	2025-03-06	2894435050.0	2025-06-02	0.0	100.0	11285.95005051542	11285.95005051542	11285.95005051542	1.0	3231.TW
2025-06-12	@PIXAR2	223.0	226.0	219.0	224.5	224.5	225.0	223.2546	TWD	TW	XTO	3497000.0	nan	29.878006	7.51388830968171	7.472205474488492	26.130302544286256	nan	0.006703935722189414	0.006726457399103047	0.001141052787462904	0.0011417040358745467	0.00556288293472651	0.005578384499132394	2025-05-16	149231900.0	2025-06-02	0.0	100.0	1121.3118288415899	1121.3118288415899	1121.3118288415899	1.0	3227.TWO
2025-06-12	@ACBEL1	26.399994	26.5	26.149994	26.350007	26.350007	26.399994	26.344193	TWD	TW	TAI	1112838.0	nan	29.878006	0.881919864397912	0.8817252730988808	0.9812173894648124	nan	-0.0018952422375324574	-0.0018934474000258383	-0.0021159116859195137	-0.0021136747228047703	0.00022066944838705638	0.00022069379768052677	2025-04-11	858637125.0	2025-06-02	19.0	81.0	757.249136847013	613.3718008460805	613.3718008460805	1.0	6282.TW
2025-06-12	@SHENG2	23.0	23.300004	23.0	23.0	23.0	23.149994	23.087494	TWD	TW	TAI	658660.0	nan	29.878006	0.7697970205909993	0.7727253953961988	0.5089633089316603	nan	0.0	0.0	0.0037968697152868103	0.0038040869565216795	-0.0037968697152868103	-0.003789670719567928	2003-07-28	321180000.0	2025-06-02	75.0	25.0	247.24340707341716	61.81085176835429	61.81085176835429	1.0	2029.TW
2025-06-12	@WEICH2	17.350007	17.399994	17.300004	17.300004	17.300004	17.350007	17.347397	TWD	TW	TAI	38025.0	nan	29.878006	0.5790213711048857	0.5806075880699669	0.022077603536360492	nan	-0.002886177133420542	-0.0028820161282931966	-0.00015044353202453564	-0.00015043221596400258	-0.0027357336013960065	-0.002731994892374856	2016-11-07	325714720.0	2025-06-02	46.0	54.0	188.59578376344393	101.84172323225972	101.84172323225972	1.0	2028.TW
2025-06-12	@WINBO9	18.800004	18.899994	18.600007	18.800004	18.800004	18.850007	18.774094	TWD	TW	TAI	28613368.0	nan	29.878006	0.62922552462169	0.6283583315432765	17.979448176313777	nan	0.0	0.0	-0.001379141775102788	-0.0013781911961294746	0.001379141775102788	0.0013800932284668832	2024-07-02	4499998720.0	2025-06-02	28.0	72.0	2831.5140553889337	2038.6901198800322	2038.6901198800322	1.0	2344.TW
2025-06-12	@SANYO32	39.850007	39.899994	39.649994	39.899994	39.800004	39.899994	39.853104	TWD	TW	TAI	129000.0	nan	29.878006	1.3354302827303803	1.333860900891445	0.1720680562149964	nan	0.0012535926249377383	0.0012543787006109586	7.771340322104692e-05	7.771642298592951e-05	0.0011758792217166913	0.0011765708387481144	2013-10-04	269113280.0	2025-06-02	19.0	81.0	359.3820235969	291.09943911348904	291.09943911348904	1.0	1614.TW
2025-06-12	@YETIE1	40.100007	40.350007	39.199997	39.75	39.75	39.850007	39.667603	TWD	TW	XTO	125000.0	nan	29.878006	1.330410068195314	1.3276522871037646	0.16595653588797055	nan	-0.008766667775758297	-0.00872835259106064	-0.010841699669257299	-0.010783140262294655	0.002075031893499002	0.002077186262048558	2024-09-10	53179802.0	2025-06-02	24.0	62.0	70.7509440054333	53.7707174441293	43.865585283368645	1.0	5321.TWO
2025-06-12	@WUSPR1	44.550004	44.800004	43.850007	44.25	44.100007	44.300004	44.203095	TWD	TW	TAI	264482.0	nan	29.878006	1.4810225287457268	1.4794526448652563	0.39128859441925273	nan	-0.006756872249632284	-0.006734095916130611	-0.007817434446953708	-0.007786957774459591	0.001060562197321424	0.0010611247922798217	2020-10-05	182740480.0	2025-06-02	18.0	82.0	270.64276779380793	221.9270695909225	221.9270695909225	1.0	2316.TW
2025-06-12	@IHWAI1	13.350001	13.350001	12.9	13.300001	13.050001	13.350001	13.0657	TWD	TW	TAI	35412.0	nan	29.878006	0.4451435279851005	0.43730160573633997	0.01548572446233527	nan	-0.003752349336947347	-0.003745318071511794	-0.02152598395277705	-0.021295953460977346	0.017773634615829703	0.017932525620517836	2016-02-02	93720000.0	2025-06-02	69.0	25.0	41.71885144276362	12.932843947256721	10.429712860690906	1.0	1456.TW
2025-06-12	@UTDMI8	47.25	47.399994	46.899994	47.300004	47.25	47.300004	47.211899	TWD	TW	TAI	33016512.0	nan	29.878006	1.5831044414409718	1.580155616810573	52.17122688429368	nan	0.0010577261247282088	0.0010582857142857893	-0.0008066956618395515	-0.0008063703703703462	0.0018644217865677604	0.0018661609015133696	2025-05-07	12556507704.0	2025-06-02	0.0	100.0	19878.263115190177	19878.263115190177	19878.263115190177	1.0	2303.TW
2025-06-12	@UNIVE67	30.100007	30.199997	29.949997	30.0	30.0	30.050004	30.036103	TWD	TW	TAI	278614.0	nan	29.878006	1.0040830703360861	1.0052914173723642	0.2800882629597839	nan	-0.0033280226507872435	-0.0033224909216799103	-0.0021253128629132867	-0.0021230559846714403	-0.0012027097878739568	-0.0012019868223251962	2024-07-16	686681760.0	2025-06-02	21.0	71.0	689.4855299245874	544.693568640424	489.534726246457	1.0	1104.TW
2025-06-12	@UPCTE1	8.1599999	8.1700001	8.1099997	8.1199999	8.1099997	8.1199999	8.1376	TWD	TW	TAI	637267.0	nan	29.878006	0.27177181435735703	0.27236087977223117	0.17356660076981043	nan	-0.004914014862797966	-0.004901960844386877	-0.002748860475449977	-0.002745085817954518	-0.0021651543873479895	-0.002162812131341063	2025-05-06	1368354607.0	2025-06-02	36.0	64.0	371.88021422863824	238.00333710632847	238.00333710632847	1.0	1313.TW
2025-06-12	@WANHW1	11.600001	11.65	11.550001	11.65	11.600001	11.65	11.590001	TWD	TW	TAI	76772.0	nan	29.878006	0.3899189256471801	0.3879107929759436	0.029780687398349142	nan	0.0043009956924979775	0.004310258249115684	-0.0008624406862782763	-0.0008620688912008845	0.005163436378776254	0.005176789889836941	2018-08-22	449967680.0	2025-06-02	60.0	40.0	175.45091436155414	70.18036574462165	70.18036574462165	1.0	2701.TW
2025-06-12	@VISUA6	119.0	126.0	118.5	122.5	122.5	123.0	122.51151	TWD	TW	TAI	16703747.0	nan	29.878006	4.100005870539018	4.100391103743671	68.49189559798504	nan	0.028987536873252395	0.02941176470588225	0.02908149164303797	0.02950848739495804	-9.395476978557582e-05	-9.395035617465464e-05	2016-10-07	184905920.0	2025-06-02	0.0	90.0	758.115357497418	758.115357497418	682.3038217476762	1.0	2455.TW
2025-06-12	@HUAEN1	25.050004	25.75	24.949997	25.600007	25.600007	25.649994	25.510697	TWD	TW	TAI	1853317.0	nan	29.878006	0.8568177876395099	0.8538286323391193	1.5824151194008396	nan	0.021718637711479527	0.021956204078849684	0.018223867187545206	0.01839093518707613	0.0034947705239343207	0.0035008843545121238	2010-09-30	632773440.0	2025-06-02	7.0	87.0	542.1715389378421	504.2195312121932	471.6892388759227	1.0	1608.TW
2025-06-12	@SEALA1	21.600007	21.600007	21.350007	21.350007	21.300004	21.449997	21.430207	TWD	TW	XTO	43000.0	nan	29.878006	0.7145726860085644	0.7172569347499295	0.030842048194246966	nan	-0.011641571220708524	-0.011574070323218	-0.007892169969263563	-0.007861108563529728	-0.0037494012514449615	-0.003742381023197683	2022-08-29	104876680.0	2025-06-02	6.0	83.0	74.94201092726068	70.44549027162503	62.20186906962636	1.0	5603.TWO
2025-06-12	@SHINK23	12.5	12.5	12.300001	12.300001	12.300001	12.350001	12.3671	TWD	TW	TAI	1594410.0	nan	29.878006	0.41167409230723095	0.4139198579717803	0.6599579607487862	nan	-0.016129300629073917	-0.015999920000000056	-0.01068892354561024	-0.010631999999999975	-0.005440377083463677	-0.0054256050327078365	2015-11-17	1618408960.0	2025-06-02	10.0	90.0	666.2570395898897	599.6313356309007	599.6313356309007	1.0	1409.TW
2025-06-12	@STAND292	33.149994	33.399994	33.149994	33.25	33.25	33.300004	33.276703	TWD	TW	TAI	276084.0	nan	29.878006	1.112858736289162	1.113752470630068	0.3074892371014317	nan	0.0030122314654827953	0.0030167727933827493	0.0038150068994031727	0.003822293301169122	-0.0008027754339203774	-0.0008024532959288733	2017-08-21	915089440.0	2025-06-02	51.0	49.0	1018.365277789957	498.9989861170789	498.9989861170789	1.0	1227.TW
2025-06-12	@SOLOM6	142.0	144.0	140.0	142.0	142.0	142.5	142.52431	TWD	TW	TAI	2733060.0	nan	29.878006	4.752659866257474	4.770208226077738	13.037265294364023	nan	0.0	0.0	0.0036855240487456697	0.0036923239436621458	-0.0036855240487456697	-0.0036787408407731315	2014-08-11	171470880.0	2025-06-02	5.0	79.0	814.9427696078513	774.1956311274588	643.8047879902025	1.0	2359.TW
2025-06-12	@STDCH5	58.5	58.5	57.899994	58.100007	58.100007	58.199997	58.122193	TWD	TW	TAI	108694.0	nan	29.878006	1.9445744471702697	1.9453170000702191	0.2114442860056324	nan	-0.006860969898025537	-0.006837487179487178	-0.006479183969528179	-0.006458239316239234	-0.00038178592849735793	-0.00038171305752354723	2013-10-30	178696000.0	2025-06-02	0.0	53.0	347.48767541153853	347.48767541153853	184.16846796811544	1.0	1720.TW
2025-06-12	@SUNKO2	11.850001	11.9	11.7	11.75	11.75	11.850001	11.784001	TWD	TW	TAI	296664.0	nan	29.878006	0.39326586921496703	0.39440386349745027	0.11700542776060759	nan	-0.008474711379154343	-0.008438902241442947	-0.005585187948168535	-0.005569619783154511	-0.0028895234309858076	-0.0028853527761920628	2022-02-07	184884000.0	2025-06-02	15.0	85.0	72.70856696393996	61.802281919348964	61.802281919348964	1.0	1721.TW
2025-06-12	@SYNTE5	7.1999999	7.1999999	7.1499997	7.1899996	7.1899996	7.1999999	7.1688996	TWD	TW	XTO	64000.0	nan	29.878006	0.2406452291361077	0.2399390240433046	0.015356097538771495	nan	-0.0013898960329903343	-0.0013889305748462366	-0.004328842103094699	-0.004319486171104003	0.0029389460701043646	0.0029432690060271494	2022-04-19	159888430.0	2025-06-02	38.0	56.0	38.476387873562516	23.85536048160876	21.546777209195007	1.0	5302.TWO
2025-06-12	@HONEY15	23.25	23.399994	23.0	23.199997	23.149994	23.199997	23.144105	TWD	TW	XTO	152000.0	nan	29.878006	0.7764908073182661	0.7746201336193587	0.11774226031014252	nan	-0.002152982671454584	-0.002150666666666634	-0.0045650275568260845	-0.00455462365591397	0.0024120448853715004	0.002414956205910812	2014-09-22	79907120.0	2025-06-02	23.0	65.0	62.047144119277576	47.77630097184373	40.330643677530425	1.0	8043.TWO
2025-06-12	@LINSA1	79.0	79.100007	77.199997	77.699997	77.699997	77.800004	77.654801	TWD	TW	TAI	653243.0	nan	29.878006	2.6005750517621555	2.5990623671472592	1.6978192979023772	nan	-0.01659263370345876	-0.016455734177215242	-0.01717447606503253	-0.017027835443037875	0.00058184236157377	0.000582011664674642	2025-02-05	674909975.0	2025-06-02	66.0	34.0	1755.1540431704202	596.7523746779428	596.7523746779428	1.0	2540.TW
2025-06-12	@TAICH2	20.949997	21.100007	20.899994	21.100007	21.050004	21.100007	21.014008	TWD	TW	TAI	4684051.0	nan	29.878006	0.706205327089097	0.7033269890902358	3.294419486575108	nan	0.007134869065474447	0.00716038288692844	0.0030507597950468757	0.003055418098627971	0.004084109270427572	0.004092460610084503	2024-07-23	5518755840.0	2025-06-02	27.0	73.0	3897.3747731120643	2845.083584371807	2845.083584371807	1.0	2812.TW
2025-06-12	@TIDEH1	19.600007	20.399994	19.600007	20.300004	20.25	20.300004	20.170594	TWD	TW	TAI	606088.0	nan	29.878006	0.6794296781384943	0.6750983984674213	0.4091690381303224	nan	0.03509115971279275	0.035714119898018426	0.02869587783096117	0.029111571235663325	0.006395281881831583	0.006415775360904208	2011-10-31	98049560.0	2025-06-02	27.0	62.0	66.61778099242099	48.63098012446732	41.30302421530101	1.0	9902.TW
2025-06-12	@TAIWA87	37.600007	37.600007	37.600007	37.600007	37.600007	38.100007	37.600007	TWD	TW	XTO	2000.0	nan	29.878006	1.2584510157739441	1.2584510157739441	0.002516902031547888	nan	0.0	0.0	0.0	0.0	0.0	0.0	2013-09-25	64800000.0	2025-06-02	16.0	74.0	81.54762582215159	68.50000569060734	60.345243108392175	1.0	5601.TWO
2025-06-12	@TAIWA88	121.5	123.0	121.5	122.5	122.5	123.0	122.52991	TWD	TW	TAI	339888.0	nan	29.878006	4.100005870539018	4.1010069413601435	1.3938830472850163	nan	0.008196767204178279	0.008230452674897082	0.008440900666485618	0.008476625514403313	-0.0002441334623073388	-0.00024410366415839047	2019-10-03	451196960.0	2025-06-02	28.0	72.0	1849.9101847693587	1331.9353330339384	1331.9353330339384	1.0	9917.TW
2025-06-12	@KENDA2	24.149994	24.149994	23.949997	24.050004	24.050004	24.100007	24.050705	TWD	TW	TAI	3454067.0	nan	29.878006	0.804940061930505	0.8049635240049152	2.7803979444690854	nan	-0.004148968779423168	-0.004140373699471622	-0.004119821599906537	-0.0041113467771461965	-2.9147179516630928e-05	-2.914675474163797e-05	2023-07-14	954889920.0	2025-06-02	0.0	83.0	768.6291513416149	768.6291513416149	637.9621956135404	1.0	2106.TW
2025-06-12	@SINCE1	23.5	23.5	23.050004	23.100007	23.100007	23.149994	23.188706	TWD	TW	TAI	2308575.0	nan	29.878006	0.7731441984448361	0.7761129039200273	1.791714847167177	nan	-0.017167500592108365	-0.017020978723404245	-0.01333507135330203	-0.013246553191489374	-0.003832429238806334	-0.0038250948543656627	2019-11-01	585353280.0	2025-06-02	10.0	90.0	452.5624924726557	407.3062432253901	407.3062432253901	1.0	2605.TW
2025-06-12	@SHINS20	25.75	26.350007	25.100007	25.75	25.699997	25.800004	25.727295	TWD	TW	TAI	55736.0	nan	29.878006	0.8618379687051405	0.8610780451680745	0.0479930459254878	nan	0.0	0.0	-0.0008821365408713255	-0.00088174757281545	0.0008821365408713255	0.0008825257377427231	2011-12-31	73043310.0	2025-06-02	9.0	48.0	62.95149791789988	57.28586310528889	30.216719000591944	1.0	2901.TW
2025-06-12	@CYBER46	24.5	24.75	24.0	24.149994	24.149994	24.199997	24.340104	TWD	TW	TAI	5502746.0	nan	29.878006	0.8082866708039352	0.814649545220655	4.482809526364778	nan	-0.01438898589933535	-0.01428595918367348	-0.006547757198456683	-0.006526367346938788	-0.007841228700878666	-0.007810566462657653	2025-05-26	330299418.0	2025-06-02	0.0	100.0	266.97661694369737	266.97661694369737	266.97661694369737	1.0	3062.TW
2025-06-12	@OCEAN41	12.95	13.0	12.95	13.0	12.800001	12.95	12.983301	TWD	TW	TAI	21544.0	nan	29.878006	0.43510266381230395	0.43454375770591924	0.009361810716016324	nan	0.003853569315990235	0.0038610038610038533	0.0025682051277278184	0.0025715057915058903	0.0012853641882624167	0.0012861906228622821	2016-07-19	56622620.0	2025-06-02	65.0	35.0	24.636652794031836	8.622828477911142	8.622828477911142	1.0	1213.TW
2025-06-12	@SCIPH4	68.100007	68.5	67.800004	68.0	68.0	68.100007	68.093598	TWD	TW	TAI	49645.0	nan	29.878006	2.2759216260951285	2.2790542983357054	0.11314365064087609	nan	-0.001469610769369467	-0.0014685314202684818	-9.411601968700722e-05	-9.411159091365917e-05	-0.0013754947496824599	-0.001374549190365837	2023-10-13	119508680.0	2025-06-02	30.0	65.0	271.99238931808236	190.39467252265763	176.79505305675355	1.0	4119.TW
2025-06-12	@RITEK5	10.100001	10.2	10.050001	10.100001	10.100001	10.15	10.108901	TWD	TW	TAI	1134913.0	nan	29.878006	0.338041333815918	0.338339211793451	0.38398556987414084	nan	0.0	0.0	0.0008808000133200267	0.0008811880315653386	-0.0008808000133200267	-0.0008804122228518452	2020-10-12	693678560.0	2025-06-02	0.0	100.0	234.4920256619053	234.49202566190533	234.49202566190533	1.0	2349.TW
2025-06-12	@CHINE6	37.800004	37.800004	37.300004	37.350007	37.350007	37.5	37.440705	TWD	TW	XTO	27000.0	nan	29.878006	1.2500836568544769	1.2531192677315883	0.03383422022875288	nan	-0.01197610945050176	-0.011904681279927942	-0.00955072688533054	-0.009505263544416609	-0.002425382565171219	-0.0024224437013139477	2024-04-30	86441180.0	2025-06-02	48.0	52.0	108.05870639721607	56.190527326552356	56.190527326552356	1.0	3083.TWO
2025-06-12	@SHUNO1	22.050004	22.600007	22.050004	22.449997	22.449997	22.600007	22.435502	TWD	TW	TAI	124658.0	nan	29.878006	0.751388730559864	0.7509035910897133	0.09360613985806147	nan	0.017977697259230485	0.01814026881809183	0.017331831631052008	0.01748289932282998	0.0006458656281784769	0.0006460742442937484	2021-08-17	147906310.0	2025-06-02	52.0	48.0	111.13513451269372	53.34486456609298	53.34486456609298	1.0	6283.TW
2025-06-12	@NICHI34	78.5	78.5	77.399994	77.699997	77.600007	77.699997	77.890107	TWD	TW	TAI	1127476.0	nan	29.878006	2.6005750517621555	2.6069379261788757	2.939259945256454	nan	-0.010243406024799562	-0.010191121019108351	-0.00779967612526189	-0.007769337579617841	-0.002443729899537672	-0.002440746422392337	2024-12-04	212597150.0	2025-06-02	15.0	85.0	552.8748443657367	469.9436177108762	469.9436177108762	1.0	3090.TW
2025-06-12	@TOUNG1	17.350007	17.350007	17.100007	17.350007	17.149994	17.300004	17.266694	TWD	TW	XTO	12000.0	nan	29.878006	0.5806949432970863	0.5779065042024558	0.00693487805042947	nan	0.0	0.0	-0.004813466243342113	-0.004801900079925092	0.004813466243342113	0.004825069581936292	2022-08-26	122692060.0	2025-06-02	0.0	90.0	71.2466588247027	71.2466588247027	64.12199294223244	1.0	4401.TWO
2025-06-12	@TONGY9	120.5	121.0	116.0	117.0	117.0	117.5	117.69591	TWD	TW	TAI	4280184.0	nan	29.878006	3.9159239743107355	3.939215689293322	16.86056796586225	nan	-0.02947581813295308	-0.02904564315352698	-0.023545488631038225	-0.023270456431535247	-0.005930329501914855	-0.005912779806876878	2013-08-19	591476960.0	2025-06-02	0.0	82.0	2316.178807916432	2316.178807916432	1899.2666224914742	1.0	1319.TW
2025-06-12	@MACAU2	55.100007	55.100007	54.800004	54.800004	54.699997	55.0	55.0	TWD	TW	XTO	20000.0	nan	29.878006	1.8341252090249933	1.8408189622828244	0.036816379245656485	nan	-0.005459576253935339	-0.005444699852760415	-0.0018166579681322403	-0.0018150088438282364	-0.0036429182858030984	-0.0036362909090909	2011-12-31	74900060.0	2025-06-02	13.0	81.0	137.37608820348453	119.51719673703154	111.27463144482246	1.0	9951.TWO
2025-06-12	@TONGH8	21.600007	21.649994	21.100007	21.100007	21.100007	21.300004	21.301407	TWD	TW	TAI	35022.0	nan	29.878006	0.706205327089097	0.7129460714346199	0.024968797313783257	nan	-0.02342026652862028	-0.02314814064643589	-0.013920511892357101	-0.01382406959405158	-0.00949975463626318	-0.009454774513251607	2017-12-25	56834300.0	2025-06-02	44.0	56.0	40.136685421379866	22.476543835972723	22.476543835972723	1.0	1418.TW
2025-06-12	@RITDI1	37.899994	39.449997	37.800004	38.649994	38.649994	38.699997	38.703797	TWD	TW	TAI	1588990.0	nan	29.878006	1.2935934881330435	1.29539424418082	2.058368500060881	nan	0.019595666017069302	0.01978892133861554	0.02098675514097037	0.021208525784990995	-0.001391089123901068	-0.0013901220079260979	2024-04-25	91651680.0	2025-06-02	35.0	65.0	118.5600164244535	77.06401067589476	77.06401067589476	1.0	8104.TW
2025-06-12	@NENGT1	26.25	26.350007	26.0	26.25	26.199997	26.25	26.137208	TWD	TW	XTO	47000.0	nan	29.878006	0.8785726865440753	0.874797601955097	0.04111548729188956	nan	0.0	0.0	-0.0043060960334719844	-0.004296838095238065	0.0043060960334719844	0.004315380586939366	2025-02-18	113072372.0	2025-06-02	39.0	53.0	99.34229764195106	60.59880156159015	52.65141775023407	1.0	3512.TWO
2025-06-12	@MICRO123	27.699997	27.699997	27.699997	27.699997	27.699997	nan	27.699997	TWD	TW	XTO	1142000.0	nan	29.878006	0.927103267868679	0.927103267868679	1.0587519319060315	nan	0.0	0.0	0.0	0.0	0.0	0.0	2024-08-29	588170560.0	2025-06-02	24.0	76.0	545.2948482401509	414.4240846625147	414.4240846625147	1.0	4128.TWO
2025-06-12	@HITOU1	15.0	15.050001	14.800001	15.0	14.850001	14.95	14.887101	TWD	TW	TAI	85105.0	nan	29.878006	0.5020415351680431	0.4982628693494472	0.04240466149598471	nan	0.0	0.0	-0.007555067787501812	-0.00752660000000005	0.007555067787501812	0.007583679320775749	2025-03-25	94800000.0	2025-06-02	34.0	60.0	47.59353753393048	31.411734772394116	28.55612252035829	1.0	3494.TW
2025-06-12	@CHANN18	83.699997	84.199997	83.0	84.0	83.899994	84.0	83.747605	TWD	TW	XTO	4465000.0	nan	29.878006	2.811432596941041	2.802985078723125	12.515328376498752	nan	0.003577857190178335	0.003584265361443295	0.0005686316282131898	0.0005687933298252901	0.0030092255619651453	0.0030137578262685594	2011-09-20	227391040.0	2025-06-02	10.0	90.0	639.2945821083242	575.3651238974918	575.3651238974918	1.0	3078.TWO
2025-06-12	@CHATE15	29.5	29.5	28.5	29.149994	28.850007	29.199997	28.876206	TWD	TW	TAI	42300.0	nan	29.878006	0.9756338491932829	0.9664703193379103	0.0408816945079936	nan	-0.01193555638119781	-0.011864610169491585	-0.02137232914223519	-0.02114555932203388	0.009436772761037382	0.00948143949381719	2024-10-04	143169696.0	2025-06-02	60.0	40.0	139.68120159631218	55.87248063852487	55.87248063852487	1.0	2722.TW
2025-06-12	@NISHO1	135.0	135.0	133.5	133.5	133.0	133.5	134.46511	TWD	TW	TAI	509332.0	nan	29.878006	4.4681696629955825	4.500471350062652	2.2922340736701106	nan	-0.01117330059812538	-0.011111111111111072	-0.003970018252346996	-0.0039621481481481036	-0.0072032823457783834	-0.007177400888602303	2024-11-12	63022229.0	2025-06-02	27.0	73.0	281.5940117121604	205.5636285498771	205.5636285498771	1.0	3679.TW
2025-06-12	@USHIN2	39.949997	40.449997	39.5	40.449997	39.550004	40.5	39.757096	TWD	TW	XTO	15010.0	nan	29.878006	1.3538385727615159	1.3306475673108842	0.01997301998533637	nan	0.012437972220447957	0.012515645495542849	-0.004840256226838147	-0.004828561063471626	0.017278228447286104	0.01742836046174001	2025-02-28	26422000.0	nan	nan	nan	35.77112276950477	35.77112276950477	35.77112276950477	1.0	3678.TWO
2025-06-12	@WISDO2	65.699997	65.699997	64.800004	65.5	65.399994	65.5	65.227997	TWD	TW	TAI	9205512.0	nan	29.878006	2.1922480369004544	2.183144249987767	20.09696059099339	nan	-0.0030487371872567337	-0.0030440945073406667	-0.007210101221951426	-0.0071841707998859805	0.004161364034694692	0.004170034532870792	2020-09-30	746409120.0	2025-06-02	7.0	67.0	1636.3139280445957	1521.771953081474	1096.3303317898792	1.0	2637.TW
2025-06-12	@NANGK1	36.399994	36.800004	36.25	36.649994	36.600007	36.649994	36.452698	TWD	TW	TAI	75930.0	nan	29.878006	1.2266546167773045	1.2200512309958034	0.09263848996951135	nan	0.006844654814353479	0.006868133000241805	0.0014468651122543363	0.0014479123265789262	0.005397789702099143	0.0054123840161297565	2016-11-30	100988430.0	2025-06-02	20.0	75.0	123.87792390059164	99.10233912047332	92.90844292544372	1.0	1752.TW
2025-06-12	@GLOBA166	1160.0	1170.0	1130.0	1145.0	1145.0	1150.0	1147.5489	TWD	TW	TAI	949455.0	nan	29.878006	38.32250385116062	38.40781409575994	36.466491132289754	nan	-0.013015368112069936	-0.012931034482758674	-0.010791728694591995	-0.010733706896551731	-0.0022236394174779406	-0.0022211689628215403	2012-03-31	134011930.0	2025-06-02	35.0	65.0	5135.672703526468	3338.187257292204	3338.187257292204	1.0	3443.TW
2025-06-12	@AVERM2	33.100007	33.5	33.100007	33.5	33.399994	33.5	33.370698	TWD	TW	TAI	47378.0	nan	29.878006	1.1212260952086295	1.1168984302366094	0.05291641382775008	nan	0.012011944967663446	0.012084378109044058	0.008144715672477432	0.008177974101334806	0.0038672292951860143	0.0038747166750903173	2018-08-06	92919930.0	2025-06-02	50.0	50.0	104.18425028095919	52.092125140479595	52.092125140479595	1.0	3669.TW
2025-06-12	@MEGAF6	35.949997	37.0	35.75	36.300004	36.25	36.300004	36.554093	TWD	TW	XTO	694000.0	nan	29.878006	1.2149406489844068	1.2234448644263611	0.8490707359118946	nan	0.009688850745819266	0.009735939616350997	0.016664162792408455	0.01680378443425168	-0.006975312046589188	-0.006951041022957405	2018-05-31	132015930.0	2025-06-02	30.0	70.0	160.39151967048002	112.27406376933601	112.27406376933601	1.0	3294.TWO
2025-06-12	@JHENV1	13.95	14.050001	13.95	14.050001	14.050001	14.100001	14.0161	TWD	TW	XTO	62000.0	nan	29.878006	0.47024560474350263	0.4691109574045872	0.029084879359084406	nan	0.007142958686754852	0.007168530465949896	0.004727160604405256	0.0047383512544803	0.002415798082349596	0.002418718473755188	2021-12-30	68846810.0	2025-06-02	24.0	76.0	32.374909803111024	24.60493145036438	24.60493145036438	1.0	3520.TWO
2025-06-12	@YOUNG34	46.800004	47.5	46.100007	46.600007	46.550004	46.600007	47.008194	TWD	TW	TAI	277260.0	nan	29.878006	1.55967593687477	1.5733377254158127	0.43622361774878826	nan	-0.004282597047502001	-0.00427343980568895	0.00443863854638149	0.004448503893290212	-0.008721235593883492	-0.0086833159342391	2011-02-19	114059810.0	2025-06-02	33.0	67.0	177.89634102150825	119.19054848441051	119.19054848441051	1.0	3504.TW
2025-06-12	@ALPHA99	14.65	14.800001	14.4	14.65	14.4	14.800001	14.5638	TWD	TW	XTO	40000.0	nan	29.878006	0.4903272326807887	0.48744216732535633	0.019497686693014254	nan	0.0	0.0	-0.005901337735254586	-0.0058839590443685585	0.005901337735254586	0.005918784932503973	2019-06-20	45160100.0	2025-06-02	0.0	91.0	22.143226860587685	22.143226860587685	20.150336443134794	1.0	8024.TWO
2025-06-12	@INVEN17	11.4	11.5	11.2	11.2	11.2	11.4	11.370401	TWD	TW	TAI	27189.0	nan	29.878006	0.3748576795921388	0.3805609049010834	0.010347070443355557	nan	-0.017699577099401065	-0.01754385964912286	-0.0025997800101351665	-0.002596403508771994	-0.015099797089265898	-0.014986366795682882	2016-07-18	62366270.0	2025-06-02	38.0	62.0	23.37847525701682	14.494654659350429	14.494654659350429	1.0	8201.TW
2025-06-12	@HILIG1	16.5	16.5	15.9	16.149994	16.050004	16.149994	16.055802	TWD	TW	XTO	156000.0	nan	29.878006	0.5405311853809789	0.537378632295609	0.083831066638115	nan	-0.021440702754966345	-0.021212484848484925	-0.027290101327100746	-0.026921090909090895	0.005849398572134401	0.005866539709445728	2025-04-30	83621760.0	2025-06-02	14.0	80.0	45.20016905644373	38.872145388541604	36.160135245154976	1.0	3522.TWO
2025-06-12	@FORMO21	75.0	75.600007	74.5	75.600007	75.199997	75.600007	75.093201	TWD	TW	TAI	223968.0	nan	29.878006	2.530289571532987	2.513327060714828	0.5629048351341787	nan	0.007968262241765167	0.008000093333333291	0.0012419085122843398	0.0012426799999998295	0.006726353729480827	0.006749026453140683	2018-09-25	387848160.0	2025-06-02	83.0	17.0	981.3681545862573	166.83258627966373	166.83258627966373	1.0	3532.TW
2025-06-12	@CHUNG42	28.199997	28.399994	28.149994	28.199997	28.199997	28.25	28.2417	TWD	TW	TAI	85504.0	nan	29.878006	0.9438379857076138	0.9452337615836881	0.08082126755045167	nan	0.0	0.0	0.0014777375523964409	0.0014788299445565034	-0.0014777375523964409	-0.0014766462358852817	2011-12-31	77560060.0	2025-06-02	28.0	72.0	73.20413080176168	52.706974177268414	52.706974177268414	1.0	1762.TW
2025-06-12	@TAITW1	14.850001	14.850001	14.550001	14.600001	14.600001	14.850001	14.611901	TWD	TW	TAI	21928.0	nan	29.878006	0.4886537943663309	0.4890520806508975	0.01072393402451288	nan	-0.01697833538133464	-0.016835015701345712	-0.016163598931906442	-0.016033668953961744	-0.0008147364494281994	-0.0008144046418052664	2024-04-30	42230000.0	2025-06-02	25.0	55.0	20.635849736090154	15.476887302067617	11.349717354849586	1.0	3432.TW
2025-06-12	@PILOT11	40.399994	42.199997	40.399994	42.149994	42.149994	42.199997	41.498398	TWD	TW	TAI	5881484.0	nan	29.878006	1.410736513005587	1.38892796259563	8.168957589158795	nan	0.04240490564685784	0.043316838116362	0.026825187629679892	0.027188221859636874	0.015579718017177946	0.015701714557752267	2025-04-08	105033884.0	2025-06-02	13.0	80.0	148.1751352615933	128.9123676775862	118.54010820927466	1.0	4916.TW
2025-06-12	@SUPER102	55.899994	56.800004	55.5	56.399994	56.399994	56.600007	55.934205	TWD	TW	TAI	285274.0	nan	29.878006	1.8876759714152276	1.8720862764402684	0.5340575404252211	nan	0.008904779294507392	0.008944544788323183	0.0006118164456498931	0.0006120036435066645	0.008292962848857499	0.00832744471830793	2024-07-15	237784160.0	2025-06-02	0.0	100.0	448.85944521515387	448.8594452151539	448.8594452151539	1.0	1563.TW
2025-06-12	@LEADT6	47.800004	48.699997	47.649994	47.899994	47.850007	47.949997	48.023697	TWD	TW	TAI	61761.0	nan	29.878006	1.6031857681533366	1.607326037754996	0.09927006341778631	nan	0.002089655976486249	0.002091840829134606	0.004668853404895756	0.004679769482864415	-0.0025791974284095076	-0.0025758741564606558	2025-05-01	60425600.0	2025-06-02	8.0	92.0	96.87346195212625	89.12358499595615	89.12358499595615	1.0	3588.TW
2025-06-12	@UVATT1	70.199997	72.899994	69.399994	72.0	72.0	72.100007	71.573197	TWD	TW	XTO	1323000.0	nan	29.878006	2.4097993688066066	2.3955145132509847	3.169265701031053	nan	0.025317850719333457	0.025641069471840527	0.019372392010412298	0.019561254397204575	0.005945458708921159	0.005963168027830479	2018-07-12	39470660.0	2025-06-02	0.0	94.0	95.11637155438018	95.11637155438018	89.40938926111738	1.0	3580.TWO
2025-06-12	@NIENH1	19.399994	19.399994	19.100007	19.100007	19.100007	19.149994	19.220902	TWD	TW	TAI	215296.0	nan	29.878006	0.6392664557333579	0.6433127431596338	0.13850266035129655	nan	-0.015584055246220974	-0.015463252205129452	-0.009274424068971943	-0.009231549246870974	-0.006309631177249031	-0.0062897672544189875	2025-04-07	198000000.0	2025-06-02	39.0	61.0	126.57475823520488	77.21060252347498	77.21060252347498	1.0	1451.TW
2025-06-12	@TOPVI1	25.5	25.699997	25.100007	25.600007	25.600007	25.649994	25.463501	TWD	TW	XTO	218000.0	nan	29.878006	0.8568177876395099	0.8522490088528666	0.18579028392992492	nan	0.003914172758598955	0.003921843137254966	-0.0014323586694038326	-0.00143133333333334	0.005346531428002788	0.005360849633363474	2023-11-21	119016310.0	2025-06-02	47.0	53.0	101.97529142721808	54.04690445642558	54.04690445642558	1.0	6219.TWO
2025-06-12	@KINGB3	34.600007	34.649994	34.300004	34.5	34.5	34.550004	34.492707	TWD	TW	TAI	1461183.0	nan	29.878006	1.154695530886499	1.1544514382921003	1.686864815957966	nan	-0.002894560338482677	-0.0028903751377853393	-0.003105973989121491	-0.0031011554419626552	0.00021141365063881423	0.00021143600007955676	2024-08-15	355966560.0	2025-06-02	10.0	90.0	411.03299597704085	369.92969637933675	369.92969637933675	1.0	3056.TW
2025-06-12	@TERAA1	22.5	22.649994	22.399994	22.449997	22.399994	22.5	22.484498	TWD	TW	XTO	84000.0	nan	29.878006	0.751388730559864	0.7525434595601862	0.06321365060305564	nan	-0.002224828652409361	-0.0022223555555556107	-0.0006892152320401301	-0.0006889777777778772	-0.0015356134203692307	-0.0015344349693731107	2020-10-16	100386430.0	2025-06-02	11.0	76.0	75.42923220313665	67.13201666079162	57.326216474383855	1.0	6234.TWO
2025-06-12	@LILYT1	30.449997	30.899994	30.449997	30.899994	30.600007	30.75	30.5654	TWD	TW	TAI	26002.0	nan	29.878006	1.0342053616295546	1.0230066892683536	0.02660021993435573	nan	0.0146700940951896	0.014778228056968379	0.0037827546253832445	0.0037899182715848134	0.010887339469806356	0.010946822223821595	2011-12-31	135343060.0	2025-06-02	33.0	54.0	139.97251831135048	93.78158726860482	75.58515988812927	1.0	1443.TW
2025-06-12	@FIRST235	12.5	12.550001	12.300001	12.550001	12.350001	12.550001	12.368101	TWD	TW	XTO	19828.0	nan	29.878006	0.42004145122669834	0.41395336087689383	0.008207867239467051	nan	0.003992100950809263	0.0040000799999999614	-0.010607986261086388	-0.010551920000000048	0.014600087211895652	0.014707189082624694	2019-08-20	313923520.0	nan	nan	nan	131.86089091499346	131.86089091499346	131.86089091499346	1.0	5863.TWO
2025-06-12	@REALY1	37.5	37.949997	37.5	37.600007	37.550004	37.600007	37.579606	TWD	TW	XTO	27000.0	nan	29.878006	1.2584510157739441	1.25776820581668	0.03395974155705036	nan	0.0026633035896792556	0.0026668533333333855	0.0021205766538336945	0.002122826666666633	0.0005427269358455611	0.0005428742387558749	2018-10-01	100000060.0	2025-06-02	45.0	55.0	125.84517708445536	69.21484739645045	69.21484739645045	1.0	2596.TWO
2025-06-12	@CENTU340	220.0	228.0	220.0	226.5	226.0	226.5	224.68731	TWD	TW	TAI	11057196.0	nan	29.878006	7.580827181037449	7.520157469678532	83.15185509309958	nan	0.029117398570726927	0.02954545454545454	0.02108215594373064	0.021305954545454586	0.008035242626996286	0.008067611829079224	2024-06-12	256896640.0	2025-06-02	12.0	88.0	1947.4890312291925	1713.7903474816894	1713.7903474816894	1.0	9958.TW
2025-06-12	@TAIWA218	12.100001	12.100001	11.800001	11.800001	11.800001	12.15	12.092701	TWD	TW	XTO	6150.0	nan	29.878006	0.3949393744682962	0.4047358782912086	0.002489125651490933	nan	-0.02510591902994186	-0.024793386380711935	-0.0006034877973992714	-0.0006033057352640148	-0.024502431232542587	-0.02420468346980542	2024-05-31	280578080.0	nan	nan	nan	110.81133140471557	110.81133140471556	110.81133140471556	1.0	8329.TWO
2025-06-12	@TEKOM1	52.199997	52.199997	52.0	52.100007	52.100007	52.199997	52.072693	TWD	TW	XTO	22000.0	nan	29.878006	1.7437578331030525	1.7428436489369472	0.038342560276612835	nan	-0.0019173543010091443	-0.0019155173514666668	-0.0024417527398692407	-0.0024387740865196017	0.0005243984388600964	0.0005245359597592092	2021-09-08	24572740.0	2025-06-02	19.0	67.0	42.848907855804704	34.70761536320181	28.708768263389153	1.0	6294.TWO
2025-06-12	@AURON1	20.199997	20.25	20.149994	20.25	20.0	20.25	20.198105	TWD	TW	XTO	26000.0	nan	29.878006	0.6777560724768581	0.6760191761123551	0.017576498578921233	nan	0.002472337660251789	0.0024753964072370405	-9.366776693520151e-05	-9.366338024696663e-05	0.0025660054271869903	0.0025693004368478878	2022-08-18	80974430.0	2025-06-02	10.0	90.0	54.88091164785227	49.39282048306704	49.39282048306704	1.0	8074.TWO
2025-06-12	@YFCBO1	19.899994	19.949997	19.850007	19.949997	19.949997	20.0	19.903504	TWD	TW	XTO	71000.0	nan	29.878006	0.6677151413651902	0.666159046892219	0.047297292329347554	nan	0.0025095627370577134	0.002512714325441534	0.00017636640925866587	0.0001763819627282892	0.0023331963277990475	0.002335920348497389	2023-12-06	146462680.0	2025-06-02	5.0	95.0	97.79534908092461	92.90558162687837	92.90558162687837	1.0	6220.TWO
2025-06-12	@JOHNS49	144.0	145.5	142.0	145.5	145.0	145.5	143.9289	TWD	TW	TAI	754376.0	nan	29.878006	4.869802891130018	4.817219060736517	3.6339944461621707	nan	0.010362787035546717	0.01041666666666674	-0.0004938719346698761	-0.0004937499999999595	0.010856658970216593	0.010915806346049939	2024-09-11	303394560.0	2025-06-02	0.0	46.0	1477.4717054411196	1477.4717054411196	679.636984502915	1.0	1736.TW
2025-06-12	@FIRST60	27.800004	28.0	27.800004	28.0	27.949997	28.0	27.932099	TWD	TW	TAI	10783227.0	nan	29.878006	0.937144198980347	0.934871590828384	10.080932579753583	nan	0.007168345593730585	0.007194099684302069	0.0047403647179593555	0.004751618021349824	0.0024279808757712296	0.002430930808314802	2024-08-08	14028748800.0	2025-06-02	0.0	81.0	13146.960556872504	13146.960556872504	10649.038051066727	1.0	2892.TW
2025-06-12	@INSYD1	239.5	243.0	237.5	242.0	241.5	242.0	240.43961	TWD	TW	XTO	828000.0	nan	29.878006	8.099603434044427	8.047378061307036	6.663229034762226	nan	0.010384309305716322	0.010438413361169019	0.003915539292390413	0.003923215031315097	0.0064687700133259085	0.0064897376933859	2024-07-11	45652190.0	2025-06-02	13.0	87.0	369.76463489564867	321.69523235921434	321.69523235921434	1.0	6231.TWO
2025-06-12	@MERID8	110.0	113.0	108.5	109.0	109.0	109.5	110.0015	TWD	TW	TAI	1422154.0	nan	29.878006	3.6481684888877792	3.6816881287191654	5.235927499010477	nan	-0.00913248356327312	-0.009090909090909038	1.3636270661976369e-05	1.3636363636271298e-05	-0.009146119833935096	-0.009104421303345767	2014-09-30	298983680.0	2025-06-02	0.0	78.0	1090.7428400677072	1090.7428400677072	850.7794152528116	1.0	9914.TW
2025-06-12	@YIEHU1	6.1999999	6.3599997	6.0900002	6.1400004	6.08	6.1400004	6.1758004	TWD	TW	XTO	123640.0	nan	29.878006	0.2055023484498932	0.20670055424716094	0.02555645652711898	nan	-0.009724468616384652	-0.009677338865763496	-0.003910782374646926	-0.0039031452242442866	-0.0058136862417377255	-0.0057968194697484154	2017-03-31	2620412960.0	2025-06-02	0.0	100.0	538.501017188536	538.501017188536	538.501017188536	1.0	9957.TWO
2025-06-12	@AMPIR1	30.449997	30.550004	30.449997	30.449997	30.449997	30.5	30.496201	TWD	TW	XTO	118000.0	nan	29.878006	1.0191442159828203	1.0206906377888805	0.1204414952590879	nan	0.0	0.0	0.001516222844669013	0.001517372891695068	-0.001516222844669013	-0.001515073959540092	2018-04-30	118279810.0	2025-06-02	5.0	95.0	120.54418422904696	114.51697501759462	114.51697501759462	1.0	8049.TWO
2025-06-12	@APACE1	56.0	56.399994	55.5	56.199997	56.100007	56.199997	55.923203	TWD	TW	TAI	685945.0	nan	29.878006	1.8809821846879609	1.8717180457089406	1.2838956348638193	nan	0.0035650127837119072	0.0035713750000001543	-0.0013723161952823304	-0.0013713749999999525	0.004937328978994238	0.004949537672225279	2024-04-30	128729310.0	2025-06-02	19.0	81.0	242.1375387571738	196.13140639331075	196.13140639331075	1.0	8271.TW
2025-06-12	@DYNAM18	42.350007	42.75	42.100007	42.5	42.449997	42.5	42.408204	TWD	TW	TAI	979402.0	nan	29.878006	1.4224510163094553	1.4193786559919694	1.3901422944358468	nan	0.0035354895430654842	0.003541746758152886	0.0013732476997589949	0.0013741910361431131	0.0021622418433064894	0.0021645811739634535	2023-12-25	277674560.0	2025-06-02	0.0	100.0	394.9784600752808	394.9784600752808	394.9784600752808	1.0	3715.TW
2025-06-12	@RADIA15	22.100007	22.449997	21.850007	21.899994	21.850007	21.899994	22.097794	TWD	TW	XTO	454000.0	nan	29.878006	0.7329804405287287	0.7396006949058114	0.33577871548723837	nan	-0.009091562415924237	-0.009050359124320728	-0.00010014072880482061	-0.00010013571488920459	-0.008991421687119416	-0.008951119736205326	2014-09-22	43289800.0	2025-06-02	0.0	82.0	31.73057667440056	31.73057667440056	26.019072873008458	1.0	3373.TWO
2025-06-12	@VIVOT1	110.0	110.5	108.5	109.5	109.5	110.0	109.65911	TWD	TW	TAI	156741.0	nan	29.878006	3.664903206726714	3.67022852863742	0.5752752898071578	nan	-0.0045558165358610125	-0.004545454545454519	-0.0031038118443422746	-0.003098999999999963	-0.001452004691518738	-0.0014509510427359595	2021-12-02	86567930.0	2025-06-02	62.0	38.0	317.26308425669373	120.55997201754363	120.55997201754363	1.0	3454.TW
2025-06-12	@AXIOM9	92.899994	94.600007	92.199997	93.699997	93.600007	93.899994	93.745408	TWD	TW	XTO	452000.0	nan	29.878006	3.1360860226080685	3.137605903151636	1.4181978682245393	nan	0.008574575993085531	0.00861144296736982	0.009059101083346732	0.009100258930048843	-0.00048452509026120083	-0.00048440772693636447	2025-04-30	107106029.0	2025-06-02	26.0	74.0	335.89372048395444	248.56135315812628	248.56135315812628	1.0	3088.TWO
2025-06-12	@ADVAN124	15.550001	15.850001	15.550001	15.75	15.65	15.75	15.7022	TWD	TW	TAI	114094.0	nan	29.878006	0.5271436119264452	0.525543772901043	0.059961391225371606	nan	0.012779662337719433	0.012861671198606262	0.00974012699194926	0.009787716412365421	0.0030395353457701724	0.0030441594171517483	2018-08-09	144548060.0	2025-06-02	5.0	95.0	76.19758644536051	72.38770712309248	72.38770712309248	1.0	3437.TW
2025-06-12	@XINTE1	149.5	150.5	147.5	150.5	150.0	150.5	149.1895	TWD	TW	XTO	4568000.0	nan	29.878006	5.037150069519365	4.993288374063518	22.80934129272215	nan	0.006666691358189425	0.006688963210702337	-0.002079082872660898	-0.0020769230769229763	0.008745774230850323	0.008784130250453215	2020-03-12	271364160.0	2025-06-02	41.0	59.0	1366.901997409064	806.4721784713478	806.4721784713478	1.0	3374.TWO
2025-06-12	@PRIME50	8.6099997	8.7700005	8.5299998	8.6800004	8.6800004	8.6899996	8.6583996	TWD	TW	TAI	373214.0	nan	29.878006	0.29051471507168186	0.2897917484854913	0.10815433761926414	nan	0.008097291158774222	0.008130162884907088	0.005605618204453489	0.00562135908088357	0.002491672954320734	0.00249477975121426	2018-10-26	167738430.0	2025-06-02	0.0	100.0	48.73048219802126	48.73048219802126	48.73048219802126	1.0	6152.TW
2025-06-12	@MOSEL5	22.75	22.800004	22.5	22.600007	22.550004	22.600007	22.604294	TWD	TW	TAI	236831.0	nan	29.878006	0.7564094806059013	0.7565529640766523	0.17917519503523766	nan	-0.006614929384253898	-0.006593098901098826	-0.006425257166433607	-0.006404659340659369	-0.00018967221782029142	-0.00018965423118266767	2024-11-08	157391744.0	2025-06-02	30.0	70.0	119.05260733069699	83.3368251314879	83.3368251314879	1.0	2342.TW
2025-06-12	@TRINI29	17.850007	18.649994	17.850007	18.399994	18.350007	18.399994	18.284699	TWD	TW	XTO	451000.0	nan	29.878006	0.6158374156561853	0.6119785570697054	0.2760023292384371	nan	0.03034643814549609	0.030811584555681115	0.024060689502886756	0.02435248344720531	0.0062857486426093345	0.006305545418056946	2021-11-08	86788930.0	2025-06-02	20.0	80.0	53.44787035876557	42.758296287012456	42.758296287012456	1.0	4534.TWO
2025-06-12	@TAITI1	20.949997	21.199997	20.899994	21.149994	21.100007	21.149994	21.106705	TWD	TW	XTO	30000.0	nan	29.878006	0.7078783637703265	0.7064295053692674	0.02119288516107802	nan	0.009501118634257288	0.009546397548410246	0.007452259344832068	0.007480096536529368	0.00204885928942522	0.002050959635812255	2019-10-07	68333810.0	2025-06-02	11.0	74.0	48.372025612992374	43.05110279556321	35.795298953614356	1.0	8289.TWO
2025-06-12	@FICGL1	34.0	34.550004	33.550004	34.399994	34.350007	34.399994	34.092606	TWD	TW	TAI	555701.0	nan	29.878006	1.151348386502098	1.141060283607949	0.634088340661221	nan	0.011695865344571565	0.011764529411764757	0.002720003317095099	0.0027237058823530447	0.008975862027476467	0.009016265873016405	2024-12-16	236526612.0	2025-06-02	61.0	39.0	272.32453309100777	106.20656790549303	106.20656790549303	1.0	3701.TW
2025-06-12	@YULON2	57.100007	57.899994	56.800004	56.899994	56.899994	57.100007	57.038193	TWD	TW	TAI	34801.0	nan	29.878006	1.9044106892541623	1.9090361317954083	0.066436366422612	nan	-0.0035090035697757926	-0.0035028542115590477	-0.001083143172809109	-0.0010825567849754858	-0.0024258603969666837	-0.0024229203754754236	2004-12-21	300000000.0	2025-06-02	88.0	12.0	571.3232067762486	68.55878481314983	68.55878481314983	1.0	2227.TW
2025-06-12	@FUPOE1	22.100007	22.100007	22.100007	22.100007	22.0	22.100007	22.100007	TWD	TW	XTO	1000.0	nan	29.878006	0.7396747627669665	0.7396747627669665	0.0007396747627669665	nan	0.0	0.0	0.0	0.0	0.0	0.0	2023-05-04	29642300.0	2025-06-02	0.0	100.0	21.925661220367253	21.92566122036725	21.92566122036725	1.0	8066.TWO
2025-06-12	@LOGAH1	8.0	8.0	7.5200005	7.9799996	7.58	7.9799996	7.8367005	TWD	TW	TAI	6045.0	nan	29.878006	0.26708608332162465	0.26228994331147804	0.001585542707317885	nan	-0.002503180343432998	-0.002500049999999976	-0.020623650493504453	-0.02041243749999999	0.018120470150071455	0.018285642024982396	2020-12-31	93042430.0	2025-06-02	35.0	59.0	24.85033821142643	16.152719837427178	14.661699544741593	1.0	3593.TW
2025-06-12	@RAYDI1	365.5	369.0	365.5	369.0	368.5	369.0	367.39185	TWD	TW	TAI	298264.0	nan	29.878006	12.350221765133858	12.29639789214849	3.6675728209037777	nan	0.00953036485069525	0.009575923392612928	0.005162710438234797	0.005176060191518506	0.004367654412460453	0.004377206516693377	2022-03-11	75855310.0	2025-06-02	15.0	85.0	936.829900562976	796.3054154785297	796.3054154785297	1.0	3592.TW
2025-06-12	@SIMUL4	20.899994	21.149994	20.800004	21.050004	21.050004	21.100007	21.003205	TWD	TW	XTO	95000.0	nan	29.878006	0.7045317548968965	0.7029654187766079	0.06678171478377774	nan	0.007151878262740663	0.007177514022252973	0.004926173236555531	0.004938326776553259	0.002225705026185132	0.0022281837462425624	2020-05-31	79972930.0	2025-06-02	51.0	49.0	56.343468717146656	27.60829967140186	27.60829967140186	1.0	3511.TWO
2025-06-12	@CUBEL1	74.300004	76.600007	74.100007	76.199997	76.100007	76.199997	75.614502	TWD	TW	TAI	251878.0	nan	29.878006	2.5503708982453515	2.5307747110031373	0.6374464726580482	nan	0.02525041776300796	0.025571909794244396	0.01753708462666026	0.017691762170026326	0.0077133331363477	0.007743157522878352	2023-09-13	140917680.0	2025-06-02	22.0	52.0	359.392350120251	280.3260330937958	186.88402206253053	1.0	2231.TW
2025-06-12	@INDBK1	9.3999997	9.4099999	9.3800002	9.4099999	9.3999997	9.4099999	9.3961001	TWD	TW	TAI	1481746.0	nan	29.878006	0.3149473863818088	0.3144821679197735	0.46598269438645273	nan	0.0010632856092316345	0.0010638510977825089	-0.0004149371515840272	-0.00041485107706973334	0.0014782227608156617	0.0014793158706345455	2024-12-20	2805357878.0	2025-06-02	39.0	61.0	883.5401315417173	538.9594802404475	538.9594802404475	1.0	2897.TW
2025-06-12	@FULLT1	38.5	39.100007	38.100007	38.199997	38.199997	38.25	38.537003	TWD	TW	XTO	57333000.0	nan	29.878006	1.2785323424863093	1.2898117431263652	73.94877666866388	nan	-0.007822804215243728	-0.007792285714285585	0.000960655306014857	0.0009611168831169525	-0.008783459521258585	-0.008744997632535001	2025-05-31	520430396.0	2025-06-02	12.0	88.0	665.3870932989576	585.5406421030826	585.5406421030826	1.0	1815.TWO
2025-06-12	@CTITR1	114.5	115.5	111.0	115.5	115.0	115.5	113.5309	TWD	TW	XTO	178000.0	nan	29.878006	3.8657198207939314	3.7998151550006383	0.6763670975901136	nan	0.008695706967554173	0.008733624454148492	-0.008499776429208517	-0.008463755458515299	0.01719548339676269	0.01734417678358935	2025-04-30	56691338.0	2025-06-02	5.0	89.0	219.1528289739282	208.19518752523177	195.0460177867961	1.0	2230.TWO
2025-06-12	@HAIKW1	15.7	15.800001	15.550001	15.65	15.550001	15.65	15.641301	TWD	TW	TAI	103464.0	nan	29.878006	0.5237966683586582	0.5235055177376965	0.05416397488721303	nan	-0.0031897953680997126	-0.0031847133757960666	-0.0037457965534835047	-0.0037387898089171756	0.0005560011853837921	0.0005561557826936347	2023-08-28	190327680.0	2025-06-02	36.0	64.0	99.69300468043282	63.803522995477	63.803522995477	1.0	2038.TW
2025-06-12	@MILDE1	18.75	19.0	18.699997	18.899994	18.899994	19.0	18.832398	TWD	TW	XTO	37000.0	nan	29.878006	0.6325721334951201	0.6303097335210389	0.02332146014027844	nan	0.007967852188809132	0.007999679999999953	0.004384932117768248	0.004394560000000158	0.003582920071040885	0.0035893464018761367	2022-09-30	77726730.0	2025-06-02	42.0	58.0	49.16776342569915	28.517302786905507	28.517302786905507	1.0	4729.TWO
2025-06-12	@NEOSO1	6.8100005	6.8800002	6.7299996	6.7299996	6.7299996	6.75	6.7654	TWD	TW	TAI	5681793.0	nan	29.878006	0.2252492887242877	0.22643412013505854	1.2865517987445345	nan	-0.011817109361586864	-0.011747561545700336	-0.006570805844083427	-0.006549265304752971	-0.005246303517503437	-0.005232565701953962	2023-05-26	1627794880.0	2025-06-02	6.0	88.0	366.65963890903726	344.660060574495	322.6604822399528	1.0	3576.TW
2025-06-12	@ARCAD25	196.5	198.0	194.5	197.0	196.5	197.0	196.57171	TWD	TW	TAI	906080.0	nan	29.878006	6.593478828540299	6.579144203933823	5.961230980300359	nan	0.0025412974286727064	0.0025445292620864812	0.00036486981368089033	0.0003649363867683775	0.002176427614991816	0.0021787977527387703	2022-05-25	220354240.0	2025-06-02	19.0	81.0	1452.9010162190878	1176.849823137461	1176.849823137461	1.0	3596.TW
2025-06-12	@GLOBA194	15.350001	15.350001	14.800001	15.050001	14.800001	15.100001	14.925001	TWD	TW	XTO	32000.0	nan	29.878006	0.5037150404213722	0.49953136096163847	0.015985003550772432	nan	-0.019737481539718438	-0.019543972668145115	-0.02807781289944522	-0.027687294613205626	0.008340331359726783	0.008375208819081381	2015-11-10	54970590.0	2025-06-02	0.0	69.0	27.689512963836677	27.689512963836677	19.105763945047308	1.0	3499.TWO
2025-06-12	@FORCE9	122.5	127.5	120.5	123.0	123.0	123.5	124.79581	TWD	TW	XTO	4040000.0	nan	29.878006	4.116740588377953	4.176845335662628	16.874455156077016	nan	0.004073325387635052	0.004081632653061273	0.01856785166898689	0.018741306122449064	-0.014494526281351838	-0.014389986330470617	2024-11-30	86129789.0	2025-06-02	0.0	100.0	354.5739982447289	354.57399824472884	354.57399824472884	1.0	3483.TWO
2025-06-12	@TAIHA9	19.949997	20.050004	19.850007	19.899994	19.899994	19.949997	19.966294	TWD	TW	XTO	141000.0	nan	29.878006	0.6660415691729896	0.6682605927584324	0.09422474357893897	nan	-0.0025095627370577134	-0.0025064164170049974	0.0008165588784554423	0.000816892353417531	-0.0033261216155131557	-0.0033205962007772927	2025-03-31	77614419.0	2025-06-02	29.0	71.0	51.694429421209904	36.703044889059036	36.703044889059036	1.0	1336.TWO
2025-06-12	@ABNOV1	29.600007	29.899994	29.300004	29.399994	29.350007	29.399994	29.474503	TWD	TW	TAI	264090.0	nan	29.878006	0.9840012081127503	0.9864949822956726	0.2605234598744642	nan	-0.006780127553490889	-0.006757194347960849	-0.004249013282443315	-0.004239998997297656	-0.0025311142710475742	-0.002527913702225937	2017-10-05	60553590.0	2025-06-02	0.0	94.0	59.58480571556415	59.58480571556415	56.009717372630305	1.0	4133.TW
2025-06-12	@EMEMO1	2465.0	2475.0	2420.0	2445.0	2440.0	2445.0	2449.8265	TWD	TW	XTO	691000.0	nan	29.878006	81.83277023239101	81.99431046369025	56.65806853040997	nan	-0.00814668456781753	-0.008113590263691739	-0.006174601772142019	-0.0061555780933062465	-0.0019720827956755116	-0.001970139518043479	2025-05-31	74673742.0	2025-06-02	0.0	94.0	6110.759171478847	6110.759171478847	5744.113621190116	1.0	3529.TWO
2025-06-12	@COXON1	14.7	14.800001	14.5	14.75	14.7	14.75	14.6607	TWD	TW	TAI	228723.0	nan	29.878006	0.4936741762485756	0.4906853556425419	0.1122310265986291	nan	0.003395589001138344	0.003401360544217802	-0.0026770494893235686	-0.002673469387755034	0.006072638490461912	0.006091114339697334	2017-03-13	121662180.0	2025-06-02	0.0	100.0	60.06147649210593	60.06147649210593	60.06147649210593	1.0	3607.TW
2025-06-12	@ACESE1	59.699997	60.0	58.300004	59.600007	59.5	59.600007	59.251099	TWD	TW	TAI	9022317.0	nan	29.878006	1.994778600687074	1.98310084682358	17.89216448301078	nan	-0.0016762786263369023	-0.0016748744560238782	-0.007547641780873526	-0.007519229858587773	0.005871363154536624	0.005888633390580544	2025-02-26	148711751.0	2025-06-02	0.0	94.0	296.6470185655046	296.6470185655046	278.8481974515743	1.0	3605.TW
2025-06-12	@MACHV1	591.0	615.0	580.0	583.0	583.0	584.0	598.36475	TWD	TW	TAI	4512590.0	nan	29.878006	19.51268100019794	20.026930512029484	90.37332635927912	nan	-0.013628831055605417	-0.013536379018612488	0.012384500433516799	0.012461505922165772	-0.026013331489122216	-0.025677899642316815	2023-07-31	58146230.0	2025-06-02	23.0	77.0	1134.5888373541395	873.6334047626874	873.6334047626874	1.0	3563.TW
2025-06-12	@CYPRE15	28.350007	28.550004	28.25	28.300004	28.300004	28.399994	28.384995	TWD	TW	XTO	20000.0	nan	29.878006	0.9471851635614505	0.9500297643691483	0.019000595287382967	nan	-0.0017653310953726908	-0.0017637738149411941	0.0012333833859883292	0.0012341443160841514	-0.00299871448136102	-0.002994222827941262	2025-06-06	56349142.0	2025-06-02	0.0	100.0	53.37307128181741	53.37307128181741	53.37307128181741	1.0	3541.TWO
2025-06-12	@MATER13	166.0	172.0	165.0	171.0	171.0	171.5	168.61231	TWD	TW	XTO	1902000.0	nan	29.878006	5.72327350091569	5.643358864041998	10.73366855940788	nan	0.02967576814611661	0.030120481927710774	0.015614267594524556	0.015736807228915684	0.014061500551592054	0.014160828470946019	2025-04-30	67038234.0	2025-06-02	17.0	83.0	383.6781482003853	318.4528630063198	318.4528630063198	1.0	3587.TWO
2025-06-12	@ANSWE2	84.0	87.699997	83.300004	84.399994	84.399994	84.699997	85.491593	TWD	TW	TAI	3119864.0	nan	29.878006	2.824820170395575	2.8613553729121013	8.92703961915504	nan	0.004750531668547886	0.004761833333333465	0.01760124477955749	0.01775705952380946	-0.012850713111009604	-0.0127684952601127	2025-04-17	66639216.0	2025-06-02	51.0	44.0	188.2438014961475	92.23946273311229	82.8272726583049	1.0	3528.TW
2025-06-12	@CASTL87	37.0	37.649994	35.75	35.75	35.75	35.800004	36.424805	TWD	TW	XTO	1909000.0	nan	29.878006	1.1965323254838358	1.2191176680264406	2.3272956282624753	nan	-0.034367643504207734	-0.03378378378378377	-0.015667914043311804	-0.015545810810810856	-0.01869972946089593	-0.018525974263966516	2025-04-30	193441750.0	2025-06-02	67.0	33.0	231.4593069731628	76.38157130114372	76.38157130114372	1.0	8059.TWO
2025-06-12	@GEHER1	54.399994	54.5	53.5	54.0	53.899994	54.199997	53.877305	TWD	TW	XTO	22000.0	nan	29.878006	1.8073495266049548	1.8032429941944588	0.039671345872278094	nan	-0.007379997003498673	-0.007352831693327011	-0.009654711836342145	-0.009608254736204525	0.002274714832843472	0.002277303959431487	2024-08-20	58999600.0	2025-06-02	0.0	75.0	106.6328991298817	106.6328991298817	79.97467434741128	1.0	4911.TWO
2025-06-12	@TUNGT3	60.5	61.100007	60.5	60.600007	60.600007	60.800004	60.8293	TWD	TW	XTO	75000.0	nan	29.878006	2.0282480363649436	2.0359223436798293	0.15269417577598718	nan	0.0016516435500175675	0.0016530082644627964	0.005428215749744503	0.005442975206611633	-0.0037765721997269353	-0.003769449919693413	2024-08-19	94152240.0	2025-06-02	0.0	94.0	190.9640958993609	190.9640958993609	179.50625014539924	1.0	3552.TWO
2025-06-12	@ORISE1	62.300004	62.300004	61.5	62.0	62.0	62.100007	62.0439	TWD	TW	TAI	434055.0	nan	29.878006	2.0751050120279113	2.0765743202541698	0.9013474665779236	nan	-0.004827104953771588	-0.004815473206069121	-0.004119290997054215	-0.004110818355645751	-0.0007078139567173736	-0.0007075635155108229	2025-06-10	221354882.0	2025-06-02	0.0	100.0	459.3346250750469	459.3346250750469	459.3346250750469	1.0	3545.TW
2025-06-12	@CHERN7	27.449997	27.5	27.0	27.199997	27.050004	27.199997	27.105393	TWD	TW	XTO	28000.0	nan	29.878006	0.9103685500297443	0.9072022075368751	0.025401661811032504	nan	-0.00914919565808825	-0.00910746911921334	-0.012633346888831554	-0.012553881153429702	0.0034841512307433042	0.003490227940985857	2021-06-11	81820930.0	2025-06-02	57.0	27.0	74.4872014061852	32.02949660465964	20.111544379670008	1.0	3631.TWO
2025-06-12	@AIPTE1	11.25	11.75	10.9	11.65	11.550001	11.7	11.271401	TWD	TW	TAI	56426.0	nan	29.878006	0.3899189256471801	0.3772474307689743	0.021286563528570147	nan	0.034938051361280476	0.03555555555555556	0.0019005040087467506	0.0019023111111109436	0.033037547352533725	0.03358934705632444	2022-12-31	27800000.0	2025-06-02	42.0	58.0	10.839746132991607	6.287052757135132	6.287052757135132	1.0	6225.TW
2025-06-12	@CHAUN1	130.0	141.0	130.0	141.0	141.0	nan	138.7347	TWD	TW	TAI	527389.0	nan	29.878006	4.719190430579604	4.643372117938527	2.4488633779074815	nan	0.08122543992258535	0.08461538461538454	0.0650290258204782	0.06719000000000008	0.01619641410210715	0.016328287011108333	2012-03-31	86343430.0	2025-06-02	86.0	14.0	407.4710885994199	57.04595240391878	57.04595240391878	1.0	6230.TW
2025-06-12	@TWOWA3	75.600007	75.600007	73.699997	74.199997	74.199997	74.399994	74.448197	TWD	TW	TAI	225886.0	nan	29.878006	2.4834320268896124	2.4917391408248593	0.5628489875643642	nan	-0.018692266036008043	-0.01851864907896117	-0.015352834537009308	-0.015235580599880283	-0.003339431498998735	-0.0033338617992320074	2025-03-14	93418815.0	2025-06-02	16.0	73.0	231.99927708507573	194.8793927514636	169.35947227210528	1.0	8045.TW
2025-06-12	@AVERL1	32.550004	34.0	32.550004	32.800004	32.800004	34.550004	32.803299	TWD	TW	XTO	30000.0	nan	29.878006	1.0977976241118634	1.0979079059024222	0.03293723717707267	nan	0.007651145798874381	0.007680490607620216	0.0077515980581996935	0.007781719473828774	-0.0001004522593253121	-0.00010044721416591074	2025-01-31	171400350.0	2025-06-02	69.0	31.0	188.16289700194184	58.33049807060197	58.33049807060197	1.0	6198.TWO
2025-06-12	@SYSWA2	116.5	117.5	116.0	116.5	116.5	117.0	116.66451	TWD	TW	TAI	731103.0	nan	29.878006	3.899189256471801	3.9046953133351674	2.854734457665281	nan	0.0	0.0	0.001411106924446237	0.0014121030042919536	-0.001411106924446237	-0.0014101117812093111	2025-03-18	272243066.0	2025-06-02	20.0	80.0	1061.5272380961435	849.2217904769147	849.2217904769147	1.0	6214.TW
2025-06-12	@TAINA2	51.0	51.300004	50.600007	51.300004	51.300004	51.399994	50.928498	TWD	TW	TAI	20236008.0	nan	29.878006	1.71698218415245	1.7045480879815071	34.493248744778484	nan	0.005865197425104718	0.005882431372548957	-0.0014029837215590035	-0.0014020000000000143	0.007268181146663721	0.007294658483743222	2022-10-18	1111234880.0	2025-06-02	0.0	86.0	1907.9704913687856	1907.9704913687858	1640.8546225771556	1.0	2809.TW
2025-06-12	@SUNSP3	25.399994	25.399994	24.949997	25.25	25.199997	25.300004	25.175705	TWD	TW	TAI	224037.0	nan	29.878006	0.8451032508662057	0.8426166391425185	0.1887773039835724	nan	-0.005922782082621758	-0.0059052769854984755	-0.008869495619274304	-0.00883027767644351	0.0029467135366525454	0.002951059364573849	2021-08-04	199994080.0	2025-06-02	12.0	61.0	169.01564716199601	148.7337695025565	103.09954476881758	1.0	2062.TW
2025-06-12	@XXENT1	49.25	49.350007	49.199997	49.25	49.25	49.300004	49.2724	TWD	TW	XTO	85000.0	nan	29.878006	1.6483697071350747	1.6491194224942587	0.140175150912012	nan	0.0	0.0	0.00045471893469839486	0.0004548223350253622	-0.00045471893469839486	-0.00045461556571224637	2024-06-28	198842240.0	2025-06-02	8.0	92.0	327.76552491488223	301.54428292169166	301.54428292169166	1.0	8942.TWO
2025-06-12	@ALLTO1	223.5	225.5	221.0	221.5	221.5	222.5	222.8629	TWD	TW	XTO	197000.0	nan	29.878006	7.413480002648102	7.45909549653347	1.4694418128170936	nan	-0.00898882456843264	-0.008948545861297563	-0.0028546298656957347	-0.002850559284116372	-0.006134194702736906	-0.006115418941420869	2025-05-31	65134161.0	2025-06-02	18.0	82.0	482.87080006276193	395.9540560514648	395.9540560514648	1.0	3526.TWO
2025-06-12	@ELIFE4	71.800004	72.100007	71.800004	72.100007	71.800004	72.100007	71.9375	TWD	TW	TAI	8750.0	nan	29.878006	2.4131465466604434	2.4077075290767396	0.021067440879421473	nan	0.0041696096137933125	0.00417831453045614	0.001913154717617438	0.0019149859657390245	0.0022564548961758746	0.0022590026064293056	2010-02-03	99172930.0	2025-06-02	8.0	92.0	239.31881355169787	220.17330846756207	220.17330846756207	1.0	6281.TW
2025-06-12	@SYNCM1	78.100007	78.100007	77.600007	77.899994	77.800004	77.899994	77.914704	TWD	TW	TAI	894338.0	nan	29.878006	2.6072688384894227	2.6077611738882442	2.3322199127328647	nan	-0.002564270619440201	-0.002560985685955197	-0.0023754565956988216	-0.0023726374313898235	-0.00018881402374137934	-0.00018879619949518922	2024-12-04	144268604.0	2025-06-02	0.0	94.0	376.1470355815705	376.14703558157055	353.5782134466762	1.0	1582.TW
2025-06-12	@ADVIN1	65.100007	65.199997	64.899994	65.0	65.0	65.199997	65.043503	TWD	TW	XTO	170000.0	nan	29.878006	2.17551331906152	2.176969339921814	0.3700847877867084	nan	-0.001537386845762434	-0.0015362056719901984	-0.0008683337886052911	-0.0008679568959186756	-0.0006690530571571429	-0.0006688292910669302	2025-03-31	154633651.0	2025-06-02	8.0	92.0	336.40756732561067	309.49496193956185	309.49496193956185	1.0	8938.TWO
2025-06-12	@TONGH10	110.5	111.0	108.5	108.5	108.5	109.0	109.60221	TWD	TW	TAI	1141692.0	nan	29.878006	3.6314337710488447	3.668324117747349	4.1880962986392065	nan	-0.018265347977293622	-0.018099547511312264	-0.008157982413611542	-0.008124796380090449	-0.01010736556368208	-0.010056457803177543	2023-08-09	209057920.0	2025-06-02	0.0	100.0	759.1799907932277	759.1799907932277	759.1799907932277	1.0	6271.TW
2025-06-12	@LOTES1	1395.0	1405.0	1380.0	1385.0	1380.0	1390.0	1390.3382	TWD	TW	TAI	949087.0	nan	29.878006	46.355168413849306	46.533834955384904	44.16465781630139	nan	-0.007194275634026859	-0.007168458781361964	-0.003347388373130755	-0.00334179211469543	-0.0038468872608961036	-0.003839497469033004	2024-08-30	112534680.0	2025-06-02	18.0	82.0	5216.564043798639	4277.582515914884	4277.582515914884	1.0	3533.TW
2025-06-12	@JARLL1	124.0	126.0	122.0	123.0	122.5	123.0	123.844	TWD	TW	XTO	843000.0	nan	29.878006	4.116740588377953	4.144988792090074	3.4942255517319323	nan	-0.00809721023262	-0.008064516129032251	-0.0012588565436439936	-0.001258064516129087	-0.006838353688976007	-0.006815025354478199	2024-02-29	66091429.0	2025-06-02	15.0	85.0	272.0812683081997	231.26907806196974	231.26907806196974	1.0	3548.TWO
2025-06-12	@ICPLU1	60.100007	60.100007	59.399994	59.600007	59.5	59.699997	59.705094	TWD	TW	XTO	138000.0	nan	29.878006	1.994778600687074	1.9982958032741545	0.27576482085183335	nan	-0.008354266492738738	-0.008319466585087087	-0.0065926146220887105	-0.006570931015032921	-0.0017616518706500273	-0.0017601010727829047	2024-08-31	96413870.0	2025-06-02	43.0	57.0	192.32432468542547	109.62486507069252	109.62486507069252	1.0	8040.TWO
2025-06-12	@UNITE43	46.25	47.649994	46.25	47.050004	47.050004	47.100007	47.205704	TWD	TW	XTO	2216000.0	nan	29.878006	1.5747370825215043	1.5799482736565484	3.5011653744229116	nan	0.017149487088891302	0.01729738378378376	0.020453268789236922	0.020663870270270168	-0.0033037817003456205	-0.0032983302187379326	2025-04-16	130381492.0	2025-06-02	42.0	58.0	205.31657032688088	119.0836107895909	119.0836107895909	1.0	3162.TWO
2025-06-12	@MAKAL1	249.5	252.0	243.0	243.0	243.0	243.5	246.0638	TWD	TW	TAI	2347793.0	nan	29.878006	8.133072869722296	8.235616526752153	19.335522832193018	nan	-0.026397471851024257	-0.02605210420841686	-0.013868063291007537	-0.013772344689378824	-0.01252940856001672	-0.012451242320081213	2024-09-12	246693713.0	2025-06-02	0.0	95.0	2006.3779443313583	2006.3779443313583	1906.0590471147902	1.0	1477.TW
2025-06-12	@MERCU18	12.9	12.95	12.850001	12.9	12.850001	12.9	12.896901	TWD	TW	TAI	227962.0	nan	29.878006	0.431755720244517	0.4316519984633513	0.09840025287370248	nan	0.0	0.0	-0.00024026141860300498	-0.00024023255813954147	0.00024026141860300498	0.0002402902836891041	2023-08-29	1122496960.0	2025-06-02	52.0	48.0	484.6444834370808	232.62935204979877	232.62935204979877	1.0	2905.TW
2025-06-12	@NEWAS4	18.050004	18.050004	17.699997	17.850007	17.850007	17.899994	17.822098	TWD	TW	TAI	294700.0	nan	29.878006	0.597429661136021	0.5964955626556873	0.17578724231463103	nan	-0.011142006003079352	-0.011080163749548233	-0.012706758388422834	-0.012626368393048648	0.001564752385343482	0.0015659772491432022	2016-07-21	226278400.0	2025-06-02	0.0	100.0	135.18542783440103	135.18542783440103	135.18542783440103	1.0	2516.TW
2025-06-12	@NANYA7	29.949997	30.300004	29.399994	29.5	29.449997	29.5	29.718903	TWD	TW	TAI	11966063.0	nan	29.878006	0.9873483524971512	0.994674912375344	11.902342666002845	nan	-0.015138961048734245	-0.015024943074284813	-0.007745916397112751	-0.007715994095091161	-0.007393044651621494	-0.007365783319794872	2013-08-07	7930818560.0	2025-06-02	26.0	74.0	7830.480639169829	5794.5556729856735	5794.5556729856735	1.0	1303.TW
2025-06-12	@WAFFE1	52.5	52.800004	51.899994	52.100007	52.100007	52.300004	52.285401	TWD	TW	TAI	251933.0	nan	29.878006	1.7437578331030525	1.7499628656611155	0.4408733946346018	nan	-0.00764808648126003	-0.007618914285714373	-0.004095977072754664	-0.004087599999999969	-0.003552109408505366	-0.003545808131030781	2025-06-02	199906306.0	2025-06-02	32.0	68.0	348.58818697419576	237.03996714245312	237.03996714245312	1.0	6235.TW
2025-06-12	@CHANG31	32.5	32.600007	30.699997	30.800004	30.800004	31.0	31.603501	TWD	TW	TAI	484977.0	nan	29.878006	1.0308587527561244	1.0577513439149855	0.5129850735178579	nan	-0.05372526948604195	-0.05230756923076918	-0.027972183740470058	-0.0275845846153846	-0.02575308574557189	-0.02542430346561919	2012-03-31	78800060.0	2025-06-02	11.0	33.0	81.23173156870776	72.29624109614991	26.80647141767356	1.0	1541.TW
2025-06-12	@SINMA3	141.5	142.0	140.5	142.0	141.5	142.5	141.75	TWD	TW	XTO	16000.0	nan	29.878006	4.752659866257474	4.744292507338007	0.0759086801174081	nan	0.003527340517968547	0.0035335689045936647	0.0017652255245685922	0.0017667844522968323	0.0017621149933999547	0.0017636684303350414	2018-07-16	50230240.0	2025-06-02	7.0	93.0	238.72724572048082	222.01633852004719	222.01633852004719	1.0	1580.TWO
2025-06-12	@AEWIN1	66.399994	71.5	66.199997	69.0	68.899994	69.199997	69.903306	TWD	TW	XTO	3045000.0	nan	29.878006	2.309391061772998	2.3396242038374315	7.1241557006849785	nan	0.03840953847632189	0.03915672040572771	0.05141597813773924	0.05276072765910178	-0.013006439661417346	-0.0129222214468655	2021-07-08	59123100.0	2025-06-02	62.0	38.0	136.53835868431116	51.88457630003824	51.88457630003824	1.0	3564.TWO
2025-06-12	@SUNYA2	14.4	14.4	14.2	14.2	14.2	14.25	14.2911	TWD	TW	TAI	2224293.0	nan	29.878006	0.47526598662574737	0.4783150522160013	1.0639128224386862	nan	-0.013986241974739855	-0.01388888888888895	-0.0075912406958211776	-0.0075625000000000275	-0.006395001278918677	-0.006374596777015129	2025-03-28	366016019.0	2025-06-02	0.0	100.0	173.9549643908633	173.95496439086327	173.95496439086327	1.0	1316.TW
2025-06-12	@SHINT3	66.800004	67.0	66.0	66.899994	66.800004	66.899994	66.492905	TWD	TW	TAI	14187.0	nan	29.878006	2.239105046032858	2.225480006932189	0.031572884858346965	nan	0.0014957370252428603	0.0014968561977930506	-0.004607890182319885	-0.004597290143874999	0.006103627207562745	0.0061222922956969406	2024-08-29	157148197.0	2025-06-02	81.0	19.0	351.87132087766565	66.85555096675647	66.85555096675647	1.0	1235.TW
2025-06-12	@SOLTE3	49.350007	49.949997	48.649994	49.25	49.25	49.449997	49.199097	TWD	TW	XTO	168000.0	nan	29.878006	1.6483697071350747	1.6466660124507642	0.27663989009172835	nan	-0.0020285401053543595	-0.0020264840084014413	-0.0030626380521567853	-0.0030579529603713684	0.0010340979468024258	0.0010346328104355873	2025-02-28	76819186.0	2025-06-02	0.0	100.0	126.62641912917483	126.62641912917483	126.62641912917483	1.0	3484.TWO
2025-06-12	@GENER86	19.300004	20.050004	19.199997	19.899994	19.199997	19.899994	19.427704	TWD	TW	XTO	52463.0	nan	29.878006	0.6660415691729896	0.6502342893966886	0.034113241524618476	nan	0.030614127058159024	0.03108755832382193	0.006594785460501296	0.006616578939568907	0.02401934159765773	0.0243101294934287	2024-10-31	60824370.0	nan	nan	nan	40.51155883875851	40.51155883875851	40.51155883875851	1.0	4117.TWO
2025-06-12	@CHANG36	39.050004	39.899994	37.149994	39.149994	39.100007	39.149994	38.675293	TWD	TW	XTO	3095000.0	nan	29.878006	1.3103282059719783	1.294440231386258	4.006292516140468	nan	0.0025572904616271153	0.0025605631179961286	-0.009642006334577236	-0.009595671232197511	0.01219929679620435	0.012274011731468804	2025-06-05	62278190.0	2025-06-02	0.0	95.0	81.604868973882	81.604868973882	77.5246255251879	1.0	8038.TWO
2025-06-12	@PHOEN55	147.5	154.5	146.0	150.5	150.5	151.0	150.71181	TWD	TW	TAI	14251270.0	nan	29.878006	5.037150069519365	5.044239230690295	71.88681522115967	nan	0.020134908409055186	0.02033898305084736	0.021541294399777478	0.021774983050847574	-0.001406385990722292	-0.0014053974934016278	2023-09-27	172628000.0	2025-06-02	5.0	95.0	869.5531422009889	826.0754850909394	826.0754850909394	1.0	8028.TW
2025-06-12	@PANIN5	39.149994	40.600007	39.050004	40.0	40.0	40.050004	40.026307	TWD	TW	TAI	23512833.0	nan	29.878006	1.3387774271147814	1.3396579075591593	31.499152657567947	nan	0.021479184933840934	0.021711523123094212	0.02213664376041402	0.02238347724906431	-0.0006574588265730874	-0.0006572427478758192	2014-08-14	518346080.0	2025-06-02	21.0	79.0	693.9500313374326	548.2205247565718	548.2205247565718	1.0	2328.TW
2025-06-12	@SIGUR1	79.600007	80.0	79.300004	79.399994	79.399994	79.5	79.589097	TWD	TW	TAI	1524753.0	nan	29.878006	2.657472992006227	2.663802162701219	4.061640338985172	nan	-0.0025158881036952963	-0.0025127259096848764	-0.00013706968307403145	-0.0001370602894545936	-0.002378818420621265	-0.0023759912742820077	2024-11-25	483912325.0	2025-06-02	0.0	100.0	1285.9839341864397	1285.9839341864397	1285.9839341864397	1.0	6257.TW
2025-06-12	@TOPOW1	45.699997	45.699997	45.699997	45.699997	45.300004	46.600007	45.699997	TWD	TW	XTO	1000.0	nan	29.878006	1.5295531100703308	1.5295531100703308	0.0015295531100703308	nan	0.0	0.0	0.0	0.0	0.0	0.0	2022-09-22	64430570.0	2025-06-02	53.0	42.0	98.54997872710416	46.31849000173896	41.39099106538375	1.0	3226.TWO
2025-06-12	@REWAR1	37.5	38.300004	37.300004	37.300004	37.300004	37.850007	37.310593	TWD	TW	TAI	226313.0	nan	29.878006	1.2484100846622763	1.2487644925166692	0.28261163859492494	nan	-0.0053474990879953666	-0.0053332266666665795	-0.00506365200736969	-0.005050853333333438	-0.00028384708062567654	-0.00028380679985429147	2023-10-23	99648000.0	2025-06-02	51.0	49.0	124.40156811642652	60.956768377048995	60.956768377048995	1.0	1423.TW
2025-06-12	@RIGHT6	11.65	11.65	11.5	11.65	11.65	11.75	11.592701	TWD	TW	TAI	192280.0	nan	29.878006	0.3899189256471801	0.38800116045227384	0.0746048631317632	nan	0.0	0.0	-0.004930504081910314	-0.004918369098712461	0.004930504081910314	0.004942679018461682	2024-04-19	300388480.0	2025-06-02	34.0	66.0	117.12715339838944	77.30392124293704	77.30392124293704	1.0	1506.TW
2025-06-12	@RUENT2	31.199997	31.600007	31.100007	31.5	31.449997	31.5	31.441605	TWD	TW	TAI	6292102.0	nan	29.878006	1.0542872238528904	1.0523327761564811	6.621385165519747	nan	0.009569547170001247	0.009615481693796335	0.007714017214753177	0.00774384689844676	0.0018555299552480697	0.00185725251621216	2023-09-25	2844224000.0	2025-06-02	32.0	68.0	2998.6290249757635	2039.0677369835194	2039.0677369835194	1.0	9945.TW
2025-06-12	@PACIF62	10.550001	10.550001	10.4	10.5	10.5	10.550001	10.469	TWD	TW	TAI	182284.0	nan	29.878006	0.3514290746176301	0.3503915221116161	0.06387076821659383	nan	-0.0047506975453233125	-0.004739430830385749	-0.007707445371583077	-0.007677819177457912	0.0029567478262597646	0.0029611233164581474	2014-08-20	387000000.0	2025-06-02	16.0	84.0	136.00305187702287	114.24256357669921	114.24256357669921	1.0	2506.TW
2025-06-12	@TANGE4	30.600007	31.300004	30.600007	31.300004	30.600007	31.199997	30.964997	TWD	TW	XTO	10000.0	nan	29.878006	1.0475934705950591	1.036380975356923	0.010363809753569231	nan	0.022617987625148217	0.022875713721241864	0.011857199789962358	0.011927775049201728	0.010760787835185859	0.01081889334592856	2006-07-07	350000000.0	2025-06-02	47.0	32.0	366.6577147082707	194.32858879538347	117.33046870664663	1.0	2035.TWO
2025-06-12	@YAHOR1	61.199997	61.199997	60.899994	60.899994	60.899994	61.100007	61.066697	TWD	TW	TAI	9150.0	nan	29.878006	2.0382884319656407	2.0438678873014484	0.018701391168808253	nan	-0.004914064304991861	-0.0049020100442161985	-0.0021804802019840253	-0.002178104681933357	-0.0027335841030078356	-0.00272985126410219	2011-12-31	89200060.0	2025-06-02	41.0	45.0	181.81545042864107	107.27111575289824	81.81695269288848	1.0	6201.TW
2025-06-12	@CCPCO1	27.949997	28.149994	27.850007	27.850007	27.800004	27.850007	27.971604	TWD	TW	XTO	102000.0	nan	29.878006	0.9321240179147163	0.9361938008848382	0.09549176769025348	nan	-0.0035838745468157462	-0.0035774601335376577	0.0007727604606757588	0.0007730591169652357	-0.004356635007491505	-0.004347158639883442	2025-01-03	118108018.0	2025-06-02	0.0	100.0	110.09132028610364	110.09132028610364	110.09132028610364	1.0	6217.TWO
2025-06-12	@GENES21	56.800004	57.399994	56.0	57.199997	57.100007	57.199997	56.400406	TWD	TW	XTO	251000.0	nan	29.878006	1.9144516203658304	1.8876897608227268	0.4738101299665044	nan	0.007017449788560448	0.007042129785765461	-0.007060039089973991	-0.007035175560903162	0.014077488878534439	0.014177043335468209	2025-04-30	124882375.0	2025-06-02	65.0	35.0	239.08126517388325	83.67844281085914	83.67844281085914	1.0	6221.TWO
2025-06-12	@SEASO2	76.5	78.600007	75.800004	77.0	76.899994	77.0	77.595795	TWD	TW	XTO	495000.0	nan	29.878006	2.5771465471959543	2.5970874696256505	1.2855582974646969	nan	0.006514681021194235	0.006535947712418277	0.014222496744123347	0.014324117647058765	-0.007707815722929112	-0.007678186685244892	2024-05-31	82406430.0	2025-06-02	8.0	54.0	212.3734465412451	195.3835708179455	114.68166113227235	1.0	6203.TWO
2025-06-12	@JESSL1	143.5	144.5	141.0	141.0	141.0	141.5	142.09801	TWD	TW	TAI	625738.0	nan	29.878006	4.719190430579604	4.755940205648262	2.975972512401932	nan	-0.01757514482150846	-0.017421602787456414	-0.009818004417059711	-0.009769965156794513	-0.007757140404448748	-0.0077271314355492615	2018-12-15	122085930.0	2025-06-02	13.0	72.0	576.1467525644114	501.24767473103793	414.8256618463762	1.0	6197.TW
2025-06-12	@FLYTE1	122.5	124.0	120.5	120.5	120.5	121.0	122.17551	TWD	TW	TAI	2494129.0	nan	29.878006	4.033066999183279	4.089145373355906	10.198856060902793	nan	-0.01646127705407263	-0.01632653061224487	-0.0026524124971896157	-0.0026488979591836603	-0.013808864556883016	-0.013713959532479114	2018-01-31	143062310.0	2025-06-02	0.0	81.0	576.979881287928	576.979881287928	467.35370384322175	1.0	6206.TW
2025-06-12	@SPIRO4	57.100007	57.600007	56.300004	56.800004	56.800004	57.0	56.939606	TWD	TW	TAI	243892.0	nan	29.878006	1.9010640803807324	1.9057364805402341	0.4647938817119188	nan	-0.005267843104262759	-0.005253992350648828	-0.002813076992403296	-0.0028091239988814465	-0.0024547661118594633	-0.0024517556373676586	2024-01-22	114974930.0	2025-06-02	32.0	57.0	218.5747095672891	148.63080250575658	124.58758445335478	1.0	3055.TW
2025-06-12	@MAYER1	24.449997	24.649994	24.300004	24.399994	24.350007	24.399994	24.450806	TWD	TW	TAI	1097932.0	nan	29.878006	0.8166540297234026	0.8183546786890665	0.8984977890824442	nan	-0.0020472068240002805	-0.0020451127253716672	3.308739122642734e-05	3.308793862011328e-05	-0.002080294215226708	-0.0020781319028910783	2024-07-30	267031360.0	2025-06-02	38.0	62.0	218.0722362065206	135.20478644804277	135.20478644804277	1.0	2020.TW
2025-06-12	@GALAX3	100.5	106.0	98.5	102.5	102.0	102.5	102.4422	TWD	TW	XTO	3873000.0	nan	29.878006	3.4306171569816275	3.4286826235994465	13.279287801200656	nan	0.01970507107933095	0.01990049751243772	0.019141009587530178	0.01932537313432836	0.0005640614918007714	0.0005642206043994236	2011-06-30	76111810.0	2025-06-02	68.0	32.0	261.1104812349258	83.55535399517626	83.55535399517626	1.0	6227.TWO
2025-06-12	@DRAYT11	32.199997	32.350007	32.0	32.100007	32.100007	32.199997	32.137299	TWD	TW	TAI	158280.0	nan	29.878006	1.0743691195456617	1.075617261740961	0.1702487001883593	nan	-0.0031101111781746127	-0.0031052797924175923	-0.0019490411859366397	-0.0019471430385538113	-0.001161069992237973	-0.0011603962112683996	2024-10-25	95583387.0	2025-06-02	0.0	88.0	102.69183933438225	102.69183933438225	90.36881861425638	1.0	6216.TW
2025-06-12	@TACHA1	18.800004	18.800004	18.800004	18.800004	18.800004	18.949997	18.800004	TWD	TW	XTO	2000.0	nan	29.878006	0.62922552462169	0.62922552462169	0.00125845104924338	nan	0.0	0.0	0.0	0.0	0.0	0.0	2014-08-28	252352960.0	2025-06-02	65.0	21.0	158.78692364583637	55.57542327604273	33.34525396562564	1.0	6020.TWO
2025-06-12	@MACRO14	22.100007	22.449997	21.850007	22.100007	22.100007	22.149994	22.188904	TWD	TW	TAI	15513797.0	nan	29.878006	0.7396747627669665	0.742650095190422	11.521322818814882	nan	0.0	0.0	0.0040144188411121995	0.004022487413691822	-0.0040144188411121995	-0.004006371833417233	2023-05-10	1855826880.0	2025-06-02	0.0	100.0	1372.7083072005596	1372.7083072005596	1372.7083072005596	1.0	2337.TW
2025-06-12	@POLYT3	49.050004	50.199997	48.199997	50.0	50.0	50.100007	49.430893	TWD	TW	TAI	162447.0	nan	29.878006	1.6734717838934767	1.6544240937631514	0.2687562307595427	nan	0.01918273786733815	0.019367908716174664	0.007735325546723626	0.007765320467659764	0.011447412320614525	0.011513184679872168	2021-11-19	85645430.0	2025-06-02	16.0	84.0	143.3252105244239	120.39317684051608	120.39317684051608	1.0	6224.TW
2025-06-12	@PRECI18	32.899994	32.899994	32.399994	32.550004	32.550004	32.649994	32.592408	TWD	TW	TAI	280939.0	nan	29.878006	1.0894302651923962	1.0908495031428804	0.30646216856345765	nan	-0.01069498385805323	-0.010637995861032645	-0.009393097584967869	-0.009349120246040177	-0.001301886273085362	-0.0013010391867945836	2024-05-14	288541760.0	2025-06-02	58.0	42.0	314.34612611588074	132.0253729686699	132.0253729686699	1.0	3016.TW
2025-06-12	@PROMI5	11.7	11.75	11.25	11.7	11.65	11.7	11.4598	TWD	TW	TAI	496273.0	nan	29.878006	0.39159239743107355	0.38355303898124926	0.1903470173143415	nan	0.0	0.0	-0.020743582676385763	-0.020529914529914484	0.020743582676385763	0.020960226181957697	2022-04-29	92678680.0	2025-06-02	8.0	92.0	36.29226649194729	33.3888851725915	33.3888851725915	1.0	3057.TW
2025-06-12	@SPIEL1	61.800004	61.899994	60.699997	60.699997	60.699997	60.899994	61.225998	TWD	TW	TAI	1746247.0	nan	29.878006	2.031594645238374	2.049199601874369	3.5784086571743106	nan	-0.017959780546504156	-0.017799464867348513	-0.009331525952354092	-0.00928812237617338	-0.008628254594150064	-0.008591138032572276	2020-07-03	187261920.0	2025-06-02	8.0	80.0	380.44031392905674	350.00508881473223	304.3522511432454	1.0	3015.TW
2025-06-12	@DATAF3	98.5	105.0	98.5	103.5	103.5	104.0	103.1003	TWD	TW	XTO	622000.0	nan	29.878006	3.464086592659497	3.4507088592190525	2.1463409104342506	nan	0.049515064527380304	0.050761421319796884	0.045645752636951364	0.046703553299492384	0.003869311890428939	0.003876807341976596	2015-08-31	61760010.0	2025-06-02	36.0	32.0	213.94202260351645	136.92289446625054	68.46144723312527	1.0	6199.TWO
2025-06-12	@LUMAX2	101.0	101.0	100.0	100.5	100.5	101.0	100.61481	TWD	TW	TAI	122954.0	nan	29.878006	3.3636782856258884	3.3675209115360647	0.4140501661570053	nan	-0.00496278934212846	-0.004950495049504955	-0.0038210533111344702	-0.0038137623762375394	-0.0011417360309939895	-0.0011410844983954505	2022-10-11	96155810.0	2025-06-02	9.0	91.0	323.4372101337687	294.3278612217295	294.3278612217295	1.0	6192.TW
2025-06-12	@ALTEK1	41.5	42.149994	41.0	41.100007	41.100007	41.149994	41.543198	TWD	TW	TAI	9419606.0	nan	29.878006	1.3755940406464875	1.3904273933139981	13.097278216624897	nan	-0.009685135418176394	-0.00963838554216867	0.0010403742855946696	0.0010409156626505212	-0.010725509703771063	-0.010668196511977701	2025-03-26	305747025.0	2025-06-02	7.0	93.0	420.5837855353926	391.14292054791514	391.14292054791514	1.0	3059.TW
2025-06-12	@ASIAV1	723.0	775.0	718.0	759.0	758.0	759.0	753.79249	TWD	TW	TAI	19353012.0	nan	29.878006	25.403301679502977	25.229009258516115	488.2573189281735	nan	0.048592555236865564	0.049792531120331995	0.04170789576977185	0.0425898893499308	0.006884659467093712	0.006908413215950038	2025-04-08	387695157.0	2025-06-02	12.0	77.0	9848.73703295327	8666.888588998878	7583.527515374019	1.0	3017.TW
2025-06-12	@RECTR2	16.800004	16.949997	16.75	16.75	16.75	16.800004	16.841202	TWD	TW	TAI	313273.0	nan	29.878006	0.5606130476043147	0.5636655270770078	0.17658119066399544	nan	-0.002980866233347701	-0.0029764278627553153	0.002449259434701645	0.002452261320889937	-0.005430125668049346	-0.005415409185163811	2015-08-13	166302870.0	2025-06-02	49.0	51.0	93.23155877604415	47.54809497578251	47.54809497578251	1.0	2302.TW
2025-06-12	@WHAYU1	13.350001	13.45	13.25	13.300001	13.25	13.350001	13.295901	TWD	TW	TAI	61198.0	nan	29.878006	0.4451435279851005	0.44500630329882124	0.027233495749281262	nan	-0.003752349336947347	-0.003745318071511794	-0.004060667515626282	-0.00405243415337575	0.00030831817867893463	0.0003083657136135898	2017-08-10	120480430.0	2025-06-02	0.0	100.0	53.631083663361935	53.631083663361935	53.631083663361935	1.0	3419.TW
2025-06-12	@TOPOI1	31.5	31.949997	31.25	31.699997	31.649994	31.699997	31.630707	TWD	TW	TAI	1505554.0	nan	29.878006	1.0609810105801571	1.0586619133820376	1.5938726783399804	nan	0.006329040414418952	0.006349111111111139	0.004140843433444452	0.004149428571428526	0.0021881969809744994	0.0021905928312002665	2019-05-09	142180430.0	2025-06-02	0.0	95.0	150.8507363061213	150.8507363061213	143.3081994908152	1.0	8021.TW
2025-06-12	@EXCEL34	21.100007	21.100007	20.699997	20.850007	20.75	20.949997	20.896698	TWD	TW	TAI	241146.0	nan	29.878006	0.6978379681696296	0.699400689590865	0.16865767869207873	nan	-0.011919088259351174	-0.011848337301499479	-0.009682216177179903	-0.009635494433722247	-0.0022368720821712706	-0.002234372148173791	2024-09-06	214845280.0	2025-06-02	13.0	87.0	149.92719366603518	130.4366584894506	130.4366584894506	1.0	6288.TW
2025-06-12	@ADVAN116	111.5	114.0	111.5	113.0	112.5	113.5	113.1209	TWD	TW	XTO	91000.0	nan	29.878006	3.7820462315992573	3.786092686372712	0.34453443445991677	nan	0.013363227812167366	0.013452914798206317	0.01443256736919718	0.014537219730941686	-0.0010693395570298136	-0.0010687680172276615	2010-08-16	69016180.0	2025-06-02	8.0	92.0	261.022383488376	240.14059280930593	240.14059280930593	1.0	3152.TWO
2025-06-12	@LOTUS3	222.5	226.0	222.0	223.5	223.5	224.0	223.0998	TWD	TW	TAI	1821275.0	nan	29.878006	7.480418874003841	7.4670244058455575	13.599504874756368	nan	0.004484312447329053	0.004494382022471877	0.002692103372803345	0.0026957303370787056	0.001792209074525708	0.0017938160410722048	2025-02-13	265813811.0	2025-06-02	38.0	62.0	1988.3986487752898	1232.8071622406796	1232.8071622406796	1.0	1795.TW
2025-06-12	@ORIEN53	40.800004	41.75	40.399994	41.199997	41.199997	41.25	41.165406	TWD	TW	TAI	7925902.0	nan	29.878006	1.378940649519918	1.3777829082703845	10.920172308226057	nan	0.009756004090617942	0.009803749038848286	0.008916063999905965	0.008955930494516595	0.000839940090711977	0.0008402929391733149	2025-03-24	560228333.0	2025-06-02	26.0	74.0	772.5216213864808	571.6659998259958	571.6659998259958	1.0	2329.TW
2025-06-12	@WINMA2	146.5	146.5	143.0	143.5	143.5	144.0	144.2201	TWD	TW	TAI	239356.0	nan	29.878006	4.802864019774279	4.826965360405912	1.1553631208053172	nan	-0.02069039325744626	-0.020477815699658675	-0.015684823583643315	-0.015562457337883973	-0.005005569673802945	-0.004993062686823868	2024-05-27	79746560.0	2025-06-02	39.0	61.0	383.0118837247707	233.63724907211014	233.63724907211014	1.0	3416.TW
2025-06-12	@UTECH2	89.100007	91.5	89.100007	91.300004	91.300004	91.399994	90.752701	TWD	TW	XTO	387000.0	nan	29.878006	3.055759611267231	3.0374416887124265	1.175489933531709	nan	0.024391418372359475	0.02469132241482308	0.01837882274727587	0.01854875275150092	0.0060125956250836055	0.006030707559877557	2021-11-02	59850750.0	2025-06-02	0.0	100.0	182.88950455405222	182.88950455405222	182.88950455405222	1.0	3455.TWO
2025-06-12	@GENIU2	394.5	403.0	394.0	396.0	396.0	397.5	398.85499	TWD	TW	TAI	707313.0	nan	29.878006	13.253896528436336	13.349451432602295	9.442240541148227	nan	0.003795070968552139	0.0038022813688212143	0.010978776961984238	0.011039264892268585	-0.007183705993432099	-0.007157964853341747	2023-01-12	112743060.0	2025-06-02	0.0	94.0	1494.2848515392895	1494.2848515392895	1404.6277604469321	1.0	3406.TW
2025-06-12	@THUND6	61.399994	61.600007	60.300004	60.399994	60.399994	60.5	60.631302	TWD	TW	TAI	1714767.0	nan	29.878006	2.0215537141267057	2.0292954623544825	3.4797688920952092	nan	-0.016420731830206314	-0.016286646542669092	-0.012598443062591613	-0.012519414904177406	-0.003822288767614701	-0.003814993120220267	2025-04-21	152629775.0	2025-06-02	0.0	95.0	308.5492885375734	308.5492885375734	293.1218241106947	1.0	8033.TW
2025-06-12	@POWER93	83.0	83.399994	83.0	83.399994	83.0	83.399994	83.160004	TWD	TW	XTO	5000.0	nan	29.878006	2.7913507347177053	2.783318404849373	0.013916592024246865	nan	0.004807629625654286	0.004819204819277223	0.0019259032932614772	0.0019277590361446162	0.002881726332392809	0.002885882497071668	2023-12-31	82161310.0	2025-06-02	0.0	85.0	229.34103303386914	229.34103303386914	194.93987807878875	1.0	8109.TWO
2025-06-12	@FOXSE1	314.5	315.5	311.5	311.5	311.5	312.0	312.90406	TWD	TW	TAI	541004.0	nan	29.878006	10.42572921365636	10.47272230951423	5.665784660336437	nan	-0.009584737912987862	-0.009538950715421324	-0.005087450158339557	-0.005074531001589722	-0.004497287754648305	-0.004487190099099481	2025-04-01	107794057.0	2025-06-02	14.0	86.0	1123.8316491234389	966.4952182461575	966.4952182461575	1.0	3413.TW
2025-06-12	@QSTIN1	52.699997	53.100007	52.699997	52.899994	52.899994	53.0	52.930802	TWD	TW	XTO	91000.0	nan	29.878006	1.7705329465426842	1.771564072917048	0.16121233063545137	nan	0.0037878268213784594	0.0037950097037007247	0.004370039221448518	0.004379601767339647	-0.000582212400070059	-0.0005820429473182287	2025-04-24	189613164.0	2025-06-02	41.0	59.0	335.7163539602012	198.0726488365187	198.0726488365187	1.0	8349.TWO
2025-06-12	@WALTO8	13.350001	13.350001	13.050001	13.050001	13.050001	13.100001	13.1191	TWD	TW	TAI	791478.0	nan	29.878006	0.4367761690656331	0.4390888736015382	0.34752918350039824	nan	-0.022728249355570718	-0.022471908429070542	-0.017447276150575508	-0.017295953760602778	-0.00528097320499521	-0.005267053380186071	2022-12-16	517739840.0	2025-06-02	43.0	57.0	226.13642388785382	128.89776161607668	128.89776161607668	1.0	8110.TW
2025-06-12	@CONTR34	39.399994	40.699997	38.75	39.949997	39.949997	40.0	39.853806	TWD	TW	XTO	3273000.0	nan	29.878006	1.3371038549225809	1.3338843964352909	4.3658036295327065	nan	0.013862933098800934	0.01395946913088375	0.011452244811581469	0.01151807282001105	0.0024106882872194646	0.0024135963325562226	2017-11-16	164817810.0	2025-06-02	8.0	92.0	220.37852911089752	202.74824678202572	202.74824678202572	1.0	8064.TWO
2025-06-12	@PCHOM1	36.850007	37.300004	36.550004	36.850007	36.850007	36.949997	36.948807	TWD	TW	XTO	127000.0	nan	29.878006	1.233348939015542	1.2366557192605157	0.1570552763460855	nan	0.0	0.0	0.0026775514042021165	0.0026811392464594075	-0.0026775514042021165	-0.0026739699606540546	2025-02-28	205647065.0	2025-06-02	9.0	61.0	253.63458942941023	230.8074763807633	154.71709955194024	1.0	8044.TWO
2025-06-12	@WAYST1	18.699997	19.399994	18.699997	19.300004	19.149994	19.350007	19.114701	TWD	TW	XTO	85000.0	nan	29.878006	0.6459602424606248	0.6397582556212085	0.05437945172780272	nan	0.031581939731983866	0.03208594097635431	0.021934361427477178	0.02217668804973605	0.009647578304506688	0.009694266209029356	2023-04-30	104311810.0	2025-06-02	0.0	100.0	67.38128207910663	67.38128207910663	67.38128207910663	1.0	3508.TWO
2025-06-12	@CARRY2	23.699997	23.899994	23.699997	23.800004	23.300004	23.75	23.777298	TWD	TW	TAI	11002.0	nan	29.878006	0.7965727030110377	0.7958127460045359	0.008755531831541905	nan	0.00421082718584298	0.004219705175490196	0.003256338353169852	0.003261645982486794	0.0009544888326731282	0.0009549445021046488	2024-11-19	80651041.0	2025-06-02	61.0	31.0	64.24441773002403	25.055322914709368	19.915769496307448	1.0	3054.TW
2025-06-12	@TOPUN1	34.550004	34.75	34.5	34.649994	34.600007	34.649994	34.659806	TWD	TW	XTO	282000.0	nan	29.878006	1.1597157454215652	1.1600441475244367	0.32713244960189114	nan	0.0028898864878117436	0.0028940662351297775	0.0031730210536466963	0.0031780604135387414	-0.00028313456583495267	-0.00028309448702634743	2024-06-20	145006810.0	2025-06-02	0.0	100.0	168.16668075035327	168.16668075035327	168.16668075035327	1.0	6266.TWO
2025-06-12	@SINGL8	20.949997	21.0	20.850007	20.899994	20.850007	20.899994	20.919404	TWD	TW	XTO	62000.0	nan	29.878006	0.6995110048508592	0.7001606465973667	0.04340996008903673	nan	-0.002389631280661497	-0.0023867783847415502	-0.0014613538629042466	-0.0014602866052916275	-0.0009282774177572506	-0.0009278467015599867	2022-12-01	55006430.0	2025-06-02	0.0	100.0	38.47760312255844	38.47760312255844	38.47760312255844	1.0	3490.TWO
2025-06-12	@GENMO18	20.050004	20.050004	19.899994	19.899994	19.899994	20.050004	19.949997	TWD	TW	TAI	10760.0	nan	29.878006	0.6660415691729896	0.6677151413651902	0.007184614921089447	nan	-0.007509923030941668	-0.007481794018594834	-0.005000360293883954	-0.004987879304163778	-0.0025095627370577134	-0.0025064164170049974	2023-12-05	86511430.0	2025-06-02	13.0	80.0	57.62020858859925	50.12958147208135	46.096166870879394	1.0	3164.TW
2025-06-12	@ADVMI1	8.8999997	8.8999997	8.8199997	8.8900004	8.8900004	8.8999997	8.8372002	TWD	TW	XTO	411000.0	nan	29.878006	0.29754329656403444	0.29577610366635576	0.12156397860687222	nan	-0.0011241485100406123	-0.0011235168918040106	-0.007081136003890265	-0.007056123833352523	0.0059569874938496525	0.005974765627692724	2024-10-31	121450615.0	2025-06-02	67.0	33.0	36.13681635682937	11.925149397753692	11.925149397753692	1.0	6287.TWO
2025-06-12	@POUCH1	31.0	31.199997	30.800004	31.100007	31.050004	31.100007	31.020005	TWD	TW	TAI	9775949.0	nan	29.878006	1.0408996838677924	1.0382220620746914	10.149605929517017	nan	0.0032208397804027733	0.003226032258064615	0.000645114449564943	0.0006453225806450913	0.0025757253308378303	0.0025790453612113406	2015-08-31	2946785280.0	2025-06-02	13.0	87.0	3067.307866378264	2668.5578437490894	2668.5578437490894	1.0	9904.TW
2025-06-12	@WHOLE4	94.0	95.800004	93.899994	95.100007	95.100007	95.199997	94.897507	TWD	TW	XTO	159000.0	nan	29.878006	3.1829435672514426	3.176166006526674	0.5050103950377411	nan	0.011634260888067516	0.0117022021276596	0.009502653243182557	0.009547946808510677	0.0021316076448849586	0.002133881135570892	2021-12-30	73047680.0	2025-06-02	19.0	81.0	232.50664315864185	188.3303809584999	188.3303809584999	1.0	3402.TWO
2025-06-12	@OPTOT1	20.600007	20.649994	20.350007	20.5	20.449997	20.5	20.506394	TWD	TW	TAI	530650.0	nan	29.878006	0.6861234313963255	0.6863374349680498	0.3642049598657956	nan	-0.004866529456940327	-0.004854707088206456	-0.004554675649369955	-0.0045443188441635085	-0.0003118538075703725	-0.0003118051862263105	2021-09-30	438622880.0	2025-06-02	20.0	80.0	300.9494355145387	240.75954841163096	240.75954841163096	1.0	2340.TW
2025-06-12	@PLANE7	146.5	148.5	146.5	147.5	147.5	148.0	147.8469	TWD	TW	XTO	49000.0	nan	29.878006	4.936741762485757	4.948352309722409	0.24246926317639805	nan	0.006802747322752545	0.006825938566553003	0.009151850425066499	0.009193856655290045	-0.002349103102313954	-0.002346346118856757	2015-08-12	62500940.0	2025-06-02	27.0	66.0	308.5510006926165	225.24223050561005	203.64366045712688	1.0	6263.TWO
2025-06-12	@ATENI1	62.399994	63.300004	62.399994	63.100007	63.100007	63.199997	62.809098	TWD	TW	TAI	78992.0	nan	29.878006	2.111921625559617	2.102185065496004	0.16605580269366038	nan	0.01115570126065446	0.011218158129951084	0.006534756371063821	0.006556154476553333	0.004620944889590639	0.004631637919716658	2010-09-30	119471180.0	2025-06-02	0.0	89.0	252.31376867312562	252.31376867312562	224.55925411908183	1.0	6277.TW
2025-06-12	@ALPHA73	30.100007	30.449997	29.75	29.949997	29.949997	30.0	29.986207	TWD	TW	TAI	1726956.0	nan	29.878006	1.0024094981438856	1.0036214264097811	1.73321004406693	nan	-0.0049961799184341515	-0.0049837197712280235	-0.003787895042555167	-0.0037807300177704617	-0.0012082848758789844	-0.001207555193626253	2020-11-24	541718400.0	2025-06-02	55.0	45.0	543.0236694793088	244.36065126568894	244.36065126568894	1.0	3380.TW
2025-06-12	@YENSU1	42.199997	44.199997	41.899994	42.899994	42.899994	42.949997	42.882096	TWD	TW	XTO	223000.0	nan	29.878006	1.435838589763989	1.4352395538042264	0.3200584204983425	nan	0.01645153612190553	0.01658760781428481	0.016034246213027625	0.016163484561384944	0.00041728990887790474	0.0004173769864235233	2025-02-28	78635733.0	2025-06-02	0.0	92.0	112.90821997577757	112.90821997577757	103.87556237771535	1.0	6275.TWO
2025-06-12	@CHANG33	41.899994	42.350007	41.399994	41.5	41.449997	41.5	41.806794	TWD	TW	TAI	8948840.0	nan	29.878006	1.3889815806315857	1.399249802680942	12.52166260422332	nan	-0.009592256493338613	-0.009546397548410135	-0.0022268215216389997	-0.0022243439939395593	-0.007365434971699614	-0.007338376628449383	2024-11-18	725648455.0	2025-06-02	41.0	59.0	1007.9123380087681	594.6682794251732	594.6682794251732	1.0	8070.TW
2025-06-12	@ORIEN90	49.600007	50.100007	49.600007	50.0	50.0	50.199997	49.862504	TWD	TW	XTO	24000.0	nan	29.878006	1.6734717838934767	1.6688698703655125	0.0400528768887723	nan	0.008032030568241755	0.008064373861882856	0.005278322592224605	0.005292277478912588	0.00275370797601715	0.002757502912408949	2012-06-13	86747060.0	2025-06-02	45.0	47.0	145.16875724571446	79.84281648514296	68.2293159054858	1.0	4120.TWO
2025-06-12	@PRINC12	9.4700003	9.4799996	9.3599997	9.4099999	9.3999997	9.4200001	9.3920002	TWD	TW	TAI	212618.0	nan	29.878006	0.3149473863818088	0.3143449465804378	0.06683539385203953	nan	-0.006355995906676792	-0.0063358392924232065	-0.00827065449651343	-0.00823654672957086	0.0019146585898366375	0.0019164927189845304	2015-11-03	1623326880.0	2025-06-02	7.0	83.0	511.26255809933616	475.4741790323826	424.347923222449	1.0	2511.TW
2025-06-12	@SILIC43	61.899994	63.0	61.199997	62.100007	62.100007	62.300004	62.402497	TWD	TW	TAI	124876.0	nan	29.878006	2.0784521898817476	2.0885763594799465	0.2608130614664178	nan	0.0032260189008308515	0.0032312280999575727	0.008085207840390574	0.008117981400773688	-0.004859188939559722	-0.004847402180076177	2024-11-12	77475900.0	2025-06-02	45.0	49.0	161.02995401805927	88.56647470993259	78.90467746884904	1.0	3530.TW
2025-06-12	@EGALA1	40.25	40.25	39.800004	39.800004	39.800004	39.899994	39.922501	TWD	TW	XTO	131000.0	nan	29.878006	1.3320836738569501	1.336183579319182	0.17504004889081284	nan	-0.011242991071672925	-0.01118002484472047	-0.008169904083155988	-0.0081366211180125	-0.0030730869885169376	-0.003068369889952405	2022-07-28	63702840.0	2025-06-02	10.0	90.0	84.85751314232148	76.37176182808933	76.37176182808933	1.0	3556.TWO
2025-06-12	@GAMMA9	49.850007	50.0	49.100007	49.600007	49.550004	49.600007	49.690308	TWD	TW	TAI	146107.0	nan	29.878006	1.6600842439083785	1.663106567419526	0.2429915112459647	nan	-0.00502766196919735	-0.005015044431187388	-0.00320873280381484	-0.0032035903224646445	-0.0018189291653825101	-0.0018172759162612406	2021-09-14	80300430.0	2025-06-02	38.0	62.0	133.30547862206768	82.64939674568197	82.64939674568197	1.0	3557.TW
2025-06-12	@UMAXD1	118.0	120.0	116.0	120.0	118.5	120.0	117.76351	TWD	TW	TAI	2738764.0	nan	29.878006	4.0163322813443445	3.9414782231451455	10.794778664333892	nan	0.01680711831638071	0.016949152542372836	-0.002006163543430972	-0.002004152542372961	0.01881328185981168	0.018991366680561672	2024-07-30	151898930.0	2025-06-02	14.0	53.0	610.0765760606649	524.6658554121718	323.34058531215237	1.0	2348.TW
2025-06-12	@DYNAP6	190.5	196.0	187.5	187.5	187.5	188.0	191.3259	TWD	TW	XTO	8561000.0	nan	29.878006	6.275519189600538	6.4035699035604985	54.82096194438143	nan	-0.015873349156289684	-0.015748031496062964	0.004326062155797672	0.004335433070866035	-0.020199411312087356	-0.019996769909353618	2025-04-02	152552021.0	2025-06-02	0.0	94.0	957.3431351978443	957.3431351978443	899.9025470859737	1.0	3211.TWO
2025-06-12	@LKPRE1	71.0	71.800004	70.5	70.899994	70.899994	71.0	71.177598	TWD	TW	XTO	58000.0	nan	29.878006	2.372982788744336	2.3822740379662553	0.13817189420204282	nan	-0.0014095281294705941	-0.001408535211267492	0.0024982570372307222	0.002501380281690224	-0.003907785166701316	-0.0039001597103627272	2024-09-13	66064429.0	2025-06-02	7.0	65.0	156.76975296522218	145.79587025765662	101.90033942739441	1.0	8097.TWO
2025-06-12	@CHIPH1	36.199997	36.699997	35.550004	36.0	35.800004	36.050004	35.878693	TWD	TW	XTO	47000.0	nan	29.878006	1.2048996844033033	1.2008396075695278	0.0564394615557678	nan	-0.005540097502684027	-0.005524779463379592	-0.008915426410495364	-0.008875801840536157	0.003375328907811337	0.0033810317449411986	2019-12-31	69514180.0	2025-06-02	0.0	100.0	83.75761354355443	83.75761354355444	83.75761354355444	1.0	8084.TWO
2025-06-12	@HIGHE2	19.699997	19.75	19.399994	19.600007	19.449997	19.699997	19.620804	TWD	TW	XTO	12000.0	nan	29.878006	0.6560011735722927	0.6566972374260853	0.007880366849113024	nan	-0.00508856008040226	-0.00507563529070576	-0.004028051568777613	-0.004019949850753823	-0.001060508511624647	-0.0010599463712087642	2024-05-31	34720796.0	2025-06-02	0.0	87.0	22.776882923364166	22.776882923364166	19.815888143326823	1.0	3268.TWO
2025-06-12	@CHAND4	20.149994	20.149994	19.949997	20.0	20.0	20.100007	20.008896	TWD	TW	XTO	28000.0	nan	29.878006	0.6693887135573907	0.669686457657181	0.01875122081440107	nan	-0.007471717071907413	-0.007443873184279859	-0.007027015966103001	-0.0070023842190721775	-0.0004447011058044126	-0.00044460224092324196	2022-12-23	80765930.0	2025-06-02	55.0	45.0	54.06380198196627	24.32871089188482	24.32871089188482	1.0	8068.TWO
2025-06-12	@CVILU1	47.300004	47.699997	47.25	47.300004	47.25	47.350007	47.484803	TWD	TW	TAI	176575.0	nan	29.878006	1.5831044414409718	1.5892895596848062	0.28062880400134466	nan	0.0	0.0	0.003899342943299633	0.003906955272139134	-0.003899342943299633	-0.0038917503774839046	2024-12-17	92278436.0	2025-06-02	8.0	92.0	146.0864018808265	134.39948973036036	134.39948973036036	1.0	8103.TW
2025-06-12	@WALSI4	21.600007	21.600007	21.350007	21.5	21.5	21.550004	21.469697	TWD	TW	TAI	4986867.0	nan	29.878006	0.719592867074195	0.7185786427648485	3.583456120508812	nan	-0.004640703630523824	-0.004629952203256349	-0.0060511396884530555	-0.006032868415274173	0.0014104360579292319	0.001411431190668333	2023-08-09	4031332948.0	2025-06-02	18.0	82.0	2900.918434181987	2378.753116029229	2378.753116029229	1.0	1605.TW
2025-06-12	@WANHA1	107.0	107.5	102.0	102.5	102.5	103.0	104.01081	TWD	TW	TAI	19458961.0	nan	29.878006	3.4306171569816275	3.4811831150981094	67.74020647055262	nan	-0.04296603588344361	-0.04205607476635509	-0.028333998414468375	-0.027936355140186886	-0.014632037468975234	-0.01452550941580022	2022-07-20	2806144000.0	2025-06-02	36.0	64.0	9626.805751361051	6161.155680871073	6161.155680871073	1.0	2615.TW
2025-06-12	@USICO1	9.5299998	9.7299996	9.5299998	9.5600005	9.5600005	9.6000004	9.6314002	TWD	TW	TAI	739469.0	nan	29.878006	0.31996782181515054	0.32235752948171975	0.23837339996831783	nan	0.003143082684812004	0.003148027348331972	0.010583918353072708	0.010640126141450601	-0.0074408356682607035	-0.007413221184599972	2018-07-26	1188764960.0	2025-06-02	32.0	68.0	380.36653490137456	258.6492437329347	258.6492437329347	1.0	1304.TW
2025-06-12	@UNIVE100	341.0	357.0	339.5	349.0	349.0	349.5	349.46436	TWD	TW	XTO	2721000.0	nan	29.878006	11.680833051576467	11.696374918727843	31.82583615385846	nan	0.023189444918910063	0.02346041055718473	0.02451910494169418	0.02482217008797649	-0.0013296600227841182	-0.0013287764165708094	2025-04-30	64886240.0	2025-06-02	6.0	94.0	757.925336784523	712.4498165774515	712.4498165774515	1.0	3491.TWO
2025-06-12	@YIJIN1	17.600007	17.600007	17.5	17.600007	17.550004	17.600007	17.569397	TWD	TW	TAI	32625.0	nan	29.878006	0.5890623022165536	0.5880378027904539	0.01918473331603856	nan	0.0	0.0	-0.0017407180246378218	-0.0017392038537259458	0.0017407180246378218	0.0017422339537322973	2024-08-28	316730080.0	2025-06-02	33.0	60.0	186.5737501060332	125.00441257104225	111.94425006361993	1.0	1457.TW
2025-06-12	@ZIGSH1	9.0299998	9.0600005	8.9099999	8.9200001	8.9200001	8.9300004	8.9580002	TWD	TW	TAI	283517.0	nan	29.878006	0.2985473695935398	0.29981921149624247	0.08500384338578017	nan	-0.01225638747781943	-0.01218158387999091	-0.0080053351689795	-0.007973377806719362	-0.004251052308839931	-0.004242029376154921	2021-01-25	531688319.0	2025-06-02	10.0	80.0	158.73414908106088	142.8607341729548	126.98731926484871	1.0	1455.TW
2025-06-12	@YIEHP1	15.350001	15.45	15.300001	15.350001	15.350001	15.4	15.359701	TWD	TW	TAI	782161.0	nan	29.878006	0.5137558711247331	0.5140805246508083	0.40209373724140085	nan	0.0	0.0	0.0006317222044409654	0.0006319217829366952	-0.0006317222044409654	-0.0006315227099797927	2025-05-28	1951997214.0	2025-06-02	28.0	72.0	1002.850029111622	722.0520209603678	722.0520209603678	1.0	2023.TW
2025-06-12	@YULON1	36.0	36.050004	35.550004	35.550004	35.550004	35.649994	35.688004	TWD	TW	TAI	995706.0	nan	29.878006	1.1898385722260048	1.1944573543495507	1.1893283544699738	nan	-0.012578669689285338	-0.012499888888888866	-0.008704328547660012	-0.008666555555555622	-0.003874341141625326	-0.0038668455652492995	2023-06-06	1070000960.0	2025-06-02	33.0	67.0	1273.1284145268546	852.9960377329926	852.9960377329926	1.0	2201.TW
2025-06-12	@ARDEN7	81.399994	82.0	80.800004	81.0	80.899994	81.0	81.398896	TWD	TW	XTO	5225000.0	nan	29.878006	2.7110242899074324	2.7243751139215915	14.234859970240315	nan	-0.004926044625979564	-0.004913931566137508	-1.3489035460167997e-05	-1.3488944483386334e-05	-0.004912555590519396	-0.004900508724344332	2021-05-31	490169920.0	2025-06-02	7.0	93.0	1328.8625593019829	1235.8421801508441	1235.8421801508441	1.0	3264.TWO
2025-06-12	@COASI1	49.850007	52.0	49.75	50.800004	50.699997	50.800004	50.654099	TWD	TW	XTO	39031000.0	nan	29.878006	1.7002474663135152	1.6953641083009356	66.17175651109382	nan	0.018877796495489374	0.019057108657978716	0.01600151852792342	0.016130228427049254	0.0028762779675659544	0.002880418423788278	2023-08-22	149343060.0	2025-06-02	20.0	80.0	253.92015937650729	203.13612750120583	203.13612750120583	1.0	8096.TWO
2025-06-12	@TEKCO1	37.350007	38.800004	36.949997	38.800004	38.75	38.800004	37.908295	TWD	TW	XTO	2758000.0	nan	29.878006	1.2986142381790806	1.2687692411602034	3.499265567119841	nan	0.038087250726865474	0.03882186688746825	0.014836854581051107	0.01494746707811867	0.023250396145814367	0.023522793626038707	2024-11-30	66568300.0	2025-06-02	9.0	91.0	86.4465421913765	78.66635339415261	78.66635339415261	1.0	3339.TWO
2025-06-12	@MICRO95	16.25	16.449997	16.100007	16.350007	16.350007	16.449997	16.275498	TWD	TW	XTO	51000.0	nan	29.878006	0.5472255076192167	0.5447317334362942	0.027781318405251006	nan	0.0061354167019809225	0.006154276923076907	0.001567877929085082	0.0015691076923076697	0.0045675387728958405	0.004577985877913138	2016-11-10	70112430.0	2025-06-02	62.0	38.0	38.3673100971668	14.579577836923384	14.579577836923384	1.0	3354.TWO
2025-06-12	@CELXP1	32.699997	34.800004	32.25	32.699997	32.699997	32.899994	33.550293	TWD	TW	XTO	16450000.0	nan	29.878006	1.094450446258027	1.1229093735371767	18.47185919468656	nan	0.0	0.0	0.025670610453451204	0.02600293816540722	-0.025670610453451204	-0.025343921735646258	2025-04-30	93553607.0	2025-06-02	0.0	100.0	102.38978693019807	102.38978693019808	102.38978693019808	1.0	3323.TWO
2025-06-12	@SENAO2	179.0	183.0	177.0	181.5	181.5	182.0	180.09351	TWD	TW	XTO	642000.0	nan	29.878006	6.074702575533321	6.0276281489467545	3.8697372716238165	nan	0.01386984786415102	0.013966480446927276	0.006090410156046389	0.006108994413407842	0.007779437708104631	0.007809776154620973	2024-09-24	59060881.0	2025-06-02	33.0	67.0	358.77728592396693	240.38078156905783	240.38078156905783	1.0	3558.TWO
2025-06-12	@RUBYT3	42.100007	43.350007	41.899994	42.350007	42.350007	42.399994	42.269105	TWD	TW	XTO	181000.0	nan	29.878006	1.4174308352438245	1.4147230909586137	0.2560648794635091	nan	0.005920679428200071	0.00593824129292897	0.004008533986396223	0.004016578904606938	0.0019121454418038475	0.0019139747576863986	2025-06-10	57705752.0	2025-06-02	9.0	91.0	81.793912255733	74.43246015271703	74.43246015271703	1.0	8048.TWO
2025-06-12	@GENOV3	21.199997	21.350007	21.050004	21.350007	21.25	21.300004	21.195801	TWD	TW	XTO	60000.0	nan	29.878006	0.7145726860085644	0.7094114982104227	0.042564689892625365	nan	0.007051027374909591	0.0070759443975394465	-0.0001979441459600828	-0.00019792455631006955	0.007248971520869674	0.007275308916138812	2024-08-21	112657130.0	2025-06-02	0.0	73.0	80.50170798211602	80.50170798211602	58.76624682694469	1.0	4130.TWO
2025-06-12	@WELLS19	56.699997	57.0	56.5	56.699997	56.699997	56.800004	56.691498	TWD	TW	TAI	107599.0	nan	29.878006	1.8977169025268956	1.8974324457930696	0.2041618337348885	nan	0.0	0.0	-0.00014990542308179755	-0.00014989418782507258	0.00014990542308179755	0.000149916659460958	2015-11-30	118257930.0	2025-06-02	19.0	81.0	224.42007261884245	181.7802588212624	181.7802588212624	1.0	3501.TW
2025-06-12	@WIESO1	54.600007	54.600007	52.600007	53.399994	52.899994	53.399994	53.377594	TWD	TW	XTO	197740.0	nan	29.878006	1.787267664381619	1.7865179490224348	0.35326605923969623	nan	-0.022223377349387174	-0.021978257255534706	-0.022642941056493893	-0.02238851361319416	0.0004195637071067182	0.0004196517362695662	2024-09-05	72663948.0	nan	nan	nan	129.86992462670742	129.86992462670742	129.86992462670742	1.0	6272.TWO
2025-06-12	@HIWIN1	220.0	226.5	218.0	221.5	221.5	222.0	223.14271	TWD	TW	TAI	2690297.0	nan	29.878006	7.413480002648102	7.468460579330495	20.092377091191093	nan	0.006795043132829193	0.006818181818181834	0.014183975580726482	0.014285045454545342	-0.0073889324478972895	-0.007361701397280651	2022-07-12	353792160.0	2025-06-02	8.0	92.0	2622.831103253678	2413.0046149933837	2413.0046149933837	1.0	2049.TW
2025-06-12	@ALLTE3	38.350007	38.899994	38.25	38.75	38.699997	38.75	38.705994	TWD	TW	TAI	1677294.0	nan	29.878006	1.2969406325174444	1.295467776531004	2.172880328768794	nan	0.010376045456772509	0.010430063285255864	0.009239761420837933	0.009282579791967116	0.001136284035934576	0.001136929851226709	2025-06-02	234514873.0	2025-06-02	0.0	100.0	304.1518677233682	304.1518677233682	304.1518677233682	1.0	3209.TW
2025-06-12	@STSHI1	164.5	165.5	164.5	164.5	164.5	165.0	164.8902	TWD	TW	XTO	82000.0	nan	29.878006	5.505722169009538	5.518781942811043	0.45254011931050553	nan	0.0	0.0	0.002369227636546789	0.002372036474164174	-0.002369227636546789	-0.002366423231944581	2010-09-30	50416510.0	2025-06-02	0.0	100.0	277.5792967910911	277.5792967910911	277.5792967910911	1.0	1565.TWO
2025-06-12	@NICHI35	56.0	57.600007	55.899994	57.100007	56.899994	57.100007	56.929993	TWD	TW	XTO	217000.0	nan	29.878006	1.9111050114924002	1.905414738855063	0.4134749983315487	nan	0.019452548518751556	0.0196429821428572	0.016470629269814907	0.016607017857142914	0.0029819192489366486	0.002986369592562488	2024-07-23	44996870.0	2025-06-02	9.0	91.0	85.99374375847204	78.25430682020955	78.25430682020955	1.0	3444.TWO
2025-06-12	@THIGR1	74.0	74.300004	73.600007	74.199997	73.899994	74.199997	73.889893	TWD	TW	TAI	224443.0	nan	29.878006	2.4834320268896124	2.4730530210081625	0.555059439194135	nan	0.0026990165378970588	0.002702662162162195	-0.0014890405031877663	-0.0014879324324323928	0.004188057041084825	0.004196839207765368	2022-03-01	143391310.0	2025-06-02	8.0	92.0	356.10257163165676	327.61436590112424	327.61436590112424	1.0	2636.TW
2025-06-12	@UNIFL2	6.08	6.08	6.0200005	6.0299998	6.0600005	6.2600003	6.0465003	TWD	TW	TAI	20462.0	nan	29.878006	0.20182069044366616	0.20237295286706886	0.004140955361565964	nan	-0.008257718406478043	-0.008223717105263262	-0.005525054119403849	-0.005509819078947431	-0.0027326642870741935	-0.0027289339587066586	2023-11-28	97159810.0	2025-06-02	32.0	68.0	19.608859937575417	13.334024757551283	13.334024757551283	1.0	3321.TW
2025-06-12	@GTECH2	34.149994	34.149994	32.899994	33.100007	33.100007	33.149994	33.336701	TWD	TW	TAI	2820016.0	nan	29.878006	1.1078385552235313	1.1157605698318689	3.1464626590949876	nan	-0.031228916457965106	-0.030746330438593983	-0.02410348810452767	-0.023815318971944777	-0.007125428353437435	-0.00710010267662653	2025-03-20	226233600.0	2025-06-02	6.0	94.0	250.63030456701827	235.59248629299717	235.59248629299717	1.0	3149.TW
2025-06-12	@NIKOS1	44.699997	44.949997	43.600007	44.100007	44.0	44.149994	44.220994	TWD	TW	XTO	333000.0	nan	29.878006	1.476002347680096	1.4800517142944545	0.49285722086005335	nan	-0.013513493322481196	-0.013422595979145302	-0.010773780812256994	-0.010715951502189291	-0.0027397125102242015	-0.002735962922950086	2024-08-20	81000000.0	2025-06-02	5.0	95.0	119.55619016208779	113.5783806539834	113.5783806539834	1.0	3317.TWO
2025-06-12	@SOLAR14	62.399994	62.899994	61.699997	62.300004	62.199997	62.300004	62.347901	TWD	TW	XTO	5422000.0	nan	29.878006	2.085145976609015	2.0867490621696776	11.31435341508399	nan	-0.0016036892226676258	-0.0016024040002311501	-0.0008351724576662889	-0.0008348237982201967	-0.0007685167650013369	-0.0007682215316278107	2025-05-26	596071243.0	2025-06-02	6.0	94.0	1242.8955541137843	1168.3218208669573	1168.3218208669573	1.0	1785.TWO
2025-06-12	@SYNGE8	133.0	134.0	133.0	134.0	134.0	135.0	133.125	TWD	TW	XTO	8000.0	nan	29.878006	4.484904380834518	4.455618624616382	0.03564494899693106	nan	0.007490671729157405	0.007518796992481258	0.000939408241935169	0.0009398496240602405	0.006551263487222236	0.00657276995305156	2019-11-18	27100850.0	2025-06-02	47.0	47.0	121.54472088933915	64.41870207134974	57.1260188179894	1.0	8279.TWO
2025-06-12	@ARGOS6	161.0	161.0	158.5	159.0	158.5	159.0	159.7143	TWD	TW	XTO	301000.0	nan	29.878006	5.321640272781256	5.345547490685958	1.6090097946964734	nan	-0.012500162764230716	-0.012422360248447228	-0.008017770879297004	-0.007985714285714263	-0.004482391884933712	-0.004472360959538402	2020-08-06	90104180.0	2025-06-02	16.0	77.0	479.50203303393135	402.7817077485023	369.21656543612715	1.0	3217.TWO
2025-06-12	@DATAI4	49.199997	49.649994	49.0	49.649994	49.550004	49.649994	49.295807	TWD	TW	TAI	83094.0	nan	29.878006	1.6617572805896084	1.6499028415751709	0.13709702671784724	nan	0.009104707122602473	0.009146281045504967	0.0019454641990379606	0.0019473578423185867	0.007159242923564513	0.007184931570346276	2024-04-18	78099680.0	2025-06-02	31.0	64.0	129.78271185171863	89.55007117768587	83.06093558509993	1.0	3168.TW
2025-06-12	@TAIWA91	1055.0	1060.0	1045.0	1045.0	1045.0	1050.0	1048.8201	TWD	TW	TAI	28661875.0	nan	29.878006	34.97556028337367	35.10341687460669	1006.1297465328676	nan	-0.009523881511255716	-0.009478672985781977	-0.0058749488845935005	-0.005857725118483481	-0.0036489326266622157	-0.00364228336203698	2025-06-04	25932615521.0	2025-06-02	0.0	94.0	907007.7574602871	907007.7574602871	852587.2920126698	1.0	2330.TW
2025-06-12	@ERENG1	89.800004	90.300004	87.0	87.100007	87.100007	87.199997	88.635605	TWD	TW	XTO	1996000.0	nan	29.878006	2.9151880818284863	2.966583680316551	5.921301025911836	nan	-0.030528055625734574	-0.030066780397916215	-0.01305138066309297	-0.012966580714183551	-0.017476674962641603	-0.017324843667508083	2025-03-31	108381345.0	2025-06-02	0.0	100.0	315.95200523654137	315.95200523654137	315.95200523654137	1.0	8027.TWO
2025-06-12	@GOODW9	59.5	59.800004	58.5	58.600007	58.600007	58.699997	58.781296	TWD	TW	TAI	32167.0	nan	29.878006	1.9613091650092045	1.9673768055338097	0.06328460970360605	nan	-0.015241496514699193	-0.015125932773109252	-0.012152603488119418	-0.012079058823529443	-0.0030888930265797754	-0.003084127304712747	2017-01-24	110400310.0	2025-06-02	40.0	19.0	216.52913982285733	129.9174838937144	41.14053656634289	1.0	1583.TW
2025-06-12	@PROLI7	20.149994	20.5	20.100007	20.350007	20.25	20.5	20.251694	TWD	TW	XTO	88000.0	nan	29.878006	0.6811032503306949	0.6778127697008964	0.05964752373367888	nan	0.009877265242990596	0.009926206429639706	0.005034453748810286	0.00504714790485794	0.00484281149418031	0.004854556858305381	2025-02-27	81081896.0	2025-06-02	0.0	91.0	55.225142908575364	55.225142908575364	50.254880046803585	1.0	6233.TWO
2025-06-12	@MICRO74	7.6099997	7.6099997	7.54	7.5600005	7.5500002	7.5600005	7.5662003	TWD	TW	TAI	565918.0	nan	29.878006	0.25302895045941154	0.2532364542667272	0.14331106772571772	nan	-0.006591876122775009	-0.0065701973680761805	-0.005772132893242077	-0.0057555061401645125	-0.0008197432295329321	-0.0008194073318413819	2023-11-23	252028160.0	2025-06-02	8.0	92.0	63.77042081101664	58.66878714613531	58.66878714613531	1.0	2314.TW
2025-06-12	@SHIAN1	23.449997	23.550004	23.449997	23.550004	23.5	23.75	23.5038	TWD	TW	XTO	13000.0	nan	29.878006	0.7882053440915703	0.7866589222855099	0.010226565989711629	nan	0.004255623353282001	0.004264691377146024	0.0022917432448825714	0.0022943712956551288	0.0019638801083994295	0.00196580978394989	2012-06-30	61175010.0	2025-06-02	15.0	78.0	48.21846980685525	40.985699335826965	37.610406449347096	1.0	3531.TWO
2025-06-12	@TAYAE1	37.949997	39.0	37.800004	38.850007	38.800004	38.850007	38.553803	TWD	TW	TAI	5411488.0	nan	29.878006	1.3002878103712812	1.2903740296457535	6.98284357693964	nan	0.023438832203567905	0.02371568039913141	0.015785321455850543	0.015910567792666752	0.0076535107477173625	0.007682873723248385	2024-08-16	773657087.0	2025-06-02	0.0	100.0	1005.9768796334537	1005.9768796334537	1005.9768796334537	1.0	1609.TW
2025-06-12	@TAITA1	10.75	10.9	10.65	10.7	10.7	10.75	10.7604	TWD	TW	TAI	291429.0	nan	29.878006	0.358122961753204	0.36014451566814737	0.10495655605665252	nan	-0.004662013105811269	-0.0046511627906977715	0.0009669741901934259	0.0009674418604652679	-0.005628987296004695	-0.005613174231441365	2022-07-28	397586880.0	2025-06-02	37.0	63.0	142.38499101981571	89.7025443424839	89.7025443424839	1.0	1309.TW
2025-06-12	@TAIWA73	7.9799996	8.0699997	7.9700003	8.0	8.0	8.0100003	8.0134001	TWD	TW	TAI	500813.0	nan	29.878006	0.2677554854229563	0.2682039792079833	0.13432003943908774	nan	0.002503180343432998	0.0025063159151035297	0.004176791574538985	0.004185526525590344	-0.001673611231105987	-0.0016722115247933544	2014-08-27	527869439.0	2025-06-02	13.0	87.0	141.33993787938863	122.9657459550681	122.9657459550681	1.0	1310.TW
2025-06-12	@ADVAN94	81.100007	81.800004	77.600007	79.899994	79.399994	79.899994	79.320908	TWD	TW	TAI	2201583.0	nan	29.878006	2.6742077098451618	2.654826028216207	5.844819851678322	nan	-0.014907269756198716	-0.014796706491036371	-0.022181296546414764	-0.02193710044932551	0.007274026790216048	0.007300546786479067	2021-01-04	366211360.0	2025-06-02	19.0	75.0	979.3252423448821	793.2534462993546	734.4939317586617	1.0	1442.TW
2025-06-12	@TJOIN1	36.350007	36.600007	36.350007	36.5	36.5	36.550004	36.523896	TWD	TW	TAI	276034.0	nan	29.878006	1.221634402242238	1.2224341878771965	0.337433398616494	nan	0.004117864036721652	0.00412635408845996	0.004772334755538399	0.004783740481810739	-0.0006544707188167465	-0.0006542565995697469	2017-01-18	467000320.0	2025-06-02	53.0	47.0	570.5036567701338	268.13671868196286	268.13671868196286	1.0	2608.TW
2025-06-12	@TAINA3	13.5	13.550001	13.350001	13.5	13.5	13.550001	13.4295	TWD	TW	TAI	850886.0	nan	29.878006	0.4518373816512387	0.44947778643594893	0.38245435578933884	nan	0.0	0.0	-0.005235905684200404	-0.005222222222222128	0.005235905684200404	0.0052496369931864795	2015-07-29	1656812960.0	2025-06-02	5.0	81.0	748.6100297322386	711.1795282456266	606.3741240831132	1.0	1440.TW
2025-06-12	@TACHE1	35.050004	35.800004	34.850007	35.350007	35.300004	35.350007	35.356995	TWD	TW	TAI	16354813.0	nan	29.878006	1.1831447854987378	1.1833786699152546	19.353936854652716	nan	0.0085228627590892	0.008559285756429391	0.008720523523231272	0.008758658058926283	-0.00019766076414207134	-0.00019764123054011318	2023-07-28	2434260960.0	2025-06-02	0.0	100.0	2880.0831613671517	2880.0831613671517	2880.0831613671517	1.0	2027.TW
2025-06-12	@JOCHU1	20.850007	20.850007	20.199997	20.449997	20.300004	20.5	20.3517	TWD	TW	TAI	58090.0	nan	29.878006	0.6844498592041249	0.6811599140852974	0.03956857940921493	nan	-0.019371548186635668	-0.019185125453435203	-0.024189837493138633	-0.02389960828310511	0.004818289306502965	0.004829915928399098	2021-01-22	89263180.0	2025-06-02	10.0	90.0	61.096170983112465	54.98655388480122	54.98655388480122	1.0	3543.TW
2025-06-12	@TAIWA90	15.45	15.45	15.2	15.350001	15.2	15.350001	15.244701	TWD	TW	TAI	20168.0	nan	29.878006	0.5137558711247331	0.5102315395478534	0.010290349689601108	nan	-0.006493464163970675	-0.006472427184465945	-0.013377036083738414	-0.0132879611650486	0.006883571919767739	0.006907318155994213	2020-07-14	129833930.0	2025-06-02	23.0	77.0	66.70294380869763	51.36126673269717	51.36126673269717	1.0	1454.TW
2025-06-12	@TAIWA85	21.600007	21.699997	21.050004	21.199997	21.149994	21.25	21.257706	TWD	TW	TAI	252751.0	nan	29.878006	0.7095519359625271	0.7114834236260612	0.17982814680491058	nan	-0.018692598595618115	-0.01851897547996173	-0.015974173835883843	-0.015847263382831378	-0.0027184247597342726	-0.0027147331889902926	2024-03-12	150144060.0	2025-06-02	24.0	76.0	106.53500844627382	80.9666064191681	80.9666064191681	1.0	2462.TW
2025-06-12	@TAIWA86	84.600007	85.5	84.600007	85.100007	85.0	85.300004	85.226807	TWD	TW	TAI	246333.0	nan	29.878006	2.8482492104727473	2.852493134916701	0.7026631914034357	nan	0.005892768481004396	0.00591016499561281	0.007381671143440904	0.0074089828385	-0.0014889026624365087	-0.0014877947967707472	2016-11-04	221121120.0	2025-06-02	24.0	76.0	629.8080554588496	478.6541221487257	478.6541221487257	1.0	9911.TW
2025-06-12	@TAROK1	17.149994	17.25	17.050004	17.199997	17.199997	17.25	17.159806	TWD	TW	TAI	55909.0	nan	29.878006	0.575674193251049	0.5743290231617197	0.03211016135594859	nan	0.0029113856431273177	0.0029156278422022286	0.0005719648769444419	0.0005721284800450643	0.002339420766182876	0.002342159346090611	2024-08-12	108000060.0	2025-06-02	15.0	78.0	62.17284741156488	52.846920299830145	48.4948209810206	1.0	1432.TW
2025-06-12	@MJCPR1	889.0	905.0	868.0	876.0	876.0	877.0	883.45484	TWD	TW	XTO	3094000.0	nan	29.878006	29.319225653813714	29.56873494168252	91.48566590956571	nan	-0.0147311445775129	-0.01462317210348707	-0.006257059944548615	-0.0062375253093363	-0.008474084632964285	-0.00843828078410891	2022-11-30	94231180.0	2025-06-02	9.0	84.0	2762.7852300451377	2514.134559341075	2320.7395932379154	1.0	6223.TWO
2025-06-12	@PARAG24	16.149994	16.300004	15.75	15.850001	15.850001	15.9	15.899801	TWD	TW	TAI	205150.0	nan	29.878006	0.5304905889636679	0.5321573668604257	0.10917208381141634	nan	-0.018750114736798107	-0.018575424857742884	-0.015613084726975313	-0.015491832380866488	-0.0031370300098227943	-0.0031321146723786164	2024-10-25	96962230.0	2025-06-02	0.0	100.0	51.43755049993063	51.43755049993063	51.43755049993063	1.0	3518.TW
2025-06-12	@YUFOE1	35.949997	35.949997	35.550004	35.550004	35.550004	35.600007	35.775406	TWD	TW	XTO	63000.0	nan	29.878006	1.1898385722260048	1.1973826499666678	0.07543510694790007	nan	-0.011188731950992459	-0.011126370886762604	-0.004868326632500697	-0.004856495537398975	-0.006320405318491762	-0.006300473571145382	2019-10-21	60000000.0	2025-06-02	17.0	77.0	71.39031433356028	59.253960896855034	54.970542036841415	1.0	6194.TWO
2025-06-12	@AUROT1	108.0	110.0	107.0	107.0	107.0	107.5	108.0779	TWD	TW	TAI	3858357.0	nan	29.878006	3.58122961753204	3.617306322249216	13.956859169594518	nan	-0.00930239266231414	-0.0092592592592593	0.0007210362871443721	0.0007212962962963587	-0.010023428949458513	-0.009973361806622782	2011-09-22	82789680.0	2025-06-02	22.0	72.0	296.488854042	231.26130615276	213.47197491024002	1.0	6215.TW
2025-06-12	@KINKO1	26.199997	26.75	25.75	26.0	26.0	26.050004	26.278595	TWD	TW	TAI	686115.0	nan	29.878006	0.8702053276246079	0.879529745057284	0.6034585510299785	nan	-0.007662758241745671	-0.007633474156504616	0.002995433214715515	0.0029999240076248324	-0.010658191456461186	-0.010601594187208185	2025-04-16	174373871.0	2025-06-02	0.0	100.0	151.7410715427261	151.7410715427261	151.7410715427261	1.0	6209.TW
2025-06-12	@ITEQC1	90.699997	91.300004	88.199997	88.600007	88.600007	88.699997	89.352906	TWD	TW	TAI	11917723.0	nan	29.878006	2.965392235345291	2.990591339997723	35.641039196291686	nan	-0.023425387427210786	-0.02315314299293736	-0.014963559185588338	-0.014852161461482605	-0.008461828241622449	-0.008426127741161582	2022-11-18	362957120.0	2025-06-02	30.0	70.0	1076.310225411289	753.4171577879023	753.4171577879023	1.0	6213.TW
2025-06-12	@ACTHE1	57.199997	57.399994	56.5	56.5	56.5	56.899994	56.9115	TWD	TW	XTO	104000.0	nan	29.878006	1.8910231157996287	1.904795788581072	0.19809876201243148	nan	-0.01231320778580347	-0.0122377104320478	-0.005056416264085151	-0.005043654110681306	-0.00725679152171832	-0.007230524586419151	2025-04-17	124689527.0	2025-06-02	34.0	66.0	235.79077785512195	155.6219133843805	155.6219133843805	1.0	1799.TWO
2025-06-12	@ASROC1	216.0	218.0	215.0	216.0	216.0	216.5	216.3165	TWD	TW	TAI	402329.0	nan	29.878006	7.229398106419819	7.239991182811865	2.9128584125895145	nan	0.0	0.0	0.0014642053058127047	0.0014652777777777182	-0.0014642053058127047	-0.0014631338802171268	2025-04-14	123574129.0	2025-06-02	58.0	42.0	893.3665741950784	375.21396116193296	375.21396116193296	1.0	3515.TW
2025-06-12	@SHIHH1	126.5	139.0	125.5	137.5	137.0	137.5	133.9704	TWD	TW	XTO	4990000.0	nan	29.878006	4.602047405707061	4.483913685538453	22.374729290836882	nan	0.08338160893905133	0.08695652173913038	0.05737657185993861	0.05905454545454547	0.026005037079112725	0.026346118247015715	2015-11-12	56774880.0	2025-06-02	15.0	85.0	261.28068921332965	222.0885858313302	222.0885858313302	1.0	3551.TWO
2025-06-12	@EFUNT1	18.949997	18.949997	18.300004	18.800004	18.300004	18.449997	18.589997	TWD	TW	XTO	5000.0	nan	29.878006	0.62922552462169	0.6221967088432876	0.003110983544216438	nan	-0.007946690615238783	-0.007915199142247809	-0.01918013286082232	-0.018997364485070833	0.011233442245583536	0.011296774281351452	2023-10-31	64257870.0	2025-06-02	57.0	32.0	40.43269196182235	17.38605754358361	12.938461427783151	1.0	3523.TWO
2025-06-12	@MACRO23	60.5	60.5	59.199997	59.600007	59.600007	59.800004	59.794999	TWD	TW	XTO	20000.0	nan	29.878006	1.994778600687074	2.001304872888773	0.04002609745777546	nan	-0.014987673515833855	-0.01487591735537197	-0.01172133633983119	-0.011652909090909103	-0.003266337176002665	-0.0032610085000586153	2020-08-31	44445120.0	2025-06-02	8.0	92.0	88.65817428096908	81.56552033849155	81.56552033849155	1.0	3527.TWO
2025-06-12	@FORMO22	26.649994	26.699997	26.5	26.600007	26.600007	26.699997	26.587204	TWD	TW	TAI	193690.0	nan	29.878006	0.8902872233173794	0.8898587141323956	0.17235673434030369	nan	-0.0018774465256017336	-0.0018756852252949097	-0.0023588780579784085	-0.002356098091429226	0.0004814315323766749	0.00048154743913664255	2010-09-30	442222080.0	2025-06-02	63.0	37.0	393.70466769283604	145.67072704634933	145.67072704634933	1.0	8131.TW
2025-06-12	@HUAJU1	13.4	13.4	13.100001	13.15	13.15	13.2	13.169401	TWD	TW	XTO	175000.0	nan	29.878006	0.4401230791639844	0.44077241968557074	0.07713517344497488	nan	-0.018832948333092236	-0.018656716417910446	-0.017358674392436768	-0.017208880597014864	-0.0014742739406554684	-0.0014731877326843446	2017-11-16	172710720.0	2025-06-02	32.0	68.0	76.01397389102874	51.68950224589955	51.68950224589955	1.0	5328.TWO
2025-06-12	@ASUST2	675.0	683.0	671.0	682.0	681.0	682.0	679.2002	TWD	TW	TAI	2832093.0	nan	29.878006	22.826155132307022	22.732447406296124	64.3804051722394	nan	0.010316966970931318	0.010370370370370363	0.006203238588639692	0.006222518518518516	0.004113728382291626	0.004122201377443568	2025-03-11	742760200.0	2025-06-02	0.0	100.0	16954.35955130339	16954.35955130339	16954.35955130339	1.0	2357.TW
2025-06-12	@MERRY2	115.0	116.0	113.0	113.5	113.0	113.5	114.08741	TWD	TW	TAI	4864719.0	nan	29.878006	3.7987809494381923	3.8184412306497295	18.575643605125123	nan	-0.013129291441792645	-0.013043478260869601	-0.00796721938875855	-0.00793556521739125	-0.005162072053034095	-0.005148771455150136	2025-05-14	253489414.0	2025-06-02	0.0	100.0	962.950756787451	962.9507567874512	962.9507567874512	1.0	2439.TW
2025-06-12	@MOSPE1	29.699997	29.800004	29.600007	29.800004	29.600007	29.75	29.728608	TWD	TW	TAI	7121.0	nan	29.878006	0.9973893170782548	0.9949997332485977	0.007085393100463264	nan	0.0033615829409900932	0.0033672393973642745	0.0009628697227701544	0.0009633334306398122	0.002398713218219939	0.002401592432447641	2021-03-31	37000000.0	2025-06-02	30.0	64.0	36.903404731895435	25.832383312326805	23.618179028413078	1.0	2434.TW
2025-06-12	@HWANG2	89.0	89.699997	87.800004	87.800004	87.800004	87.899994	88.383805	TWD	TW	TAI	3697884.0	nan	29.878006	2.938616586394688	2.958156076412864	10.938918024469906	nan	-0.013574823532983338	-0.01348310112359552	-0.0069476182294261335	-0.006923539325842776	-0.006627205303557204	-0.006605293809199497	2025-01-14	455029027.0	2025-06-02	46.0	54.0	1337.1558460332362	722.0641568579475	722.0641568579475	1.0	2543.TW
2025-06-12	@DIMER1	122.5	123.5	122.0	123.0	123.0	123.5	122.77451	TWD	TW	XTO	51000.0	nan	29.878006	4.116740588377953	4.10919356532695	0.20956887183167444	nan	0.004073325387635052	0.004081632653061273	0.002238390892040698	0.0022408979591836964	0.0018349344955943536	0.0018366190180680864	2025-03-27	76221495.0	2025-06-02	0.0	100.0	313.78412217334716	313.78412217334716	313.78412217334716	1.0	5403.TWO
2025-06-12	@ORIEN22	13.800001	13.850001	13.7	13.75	13.7	13.75	13.776301	TWD	TW	XTO	19000.0	nan	29.878006	0.4602047405707061	0.46108502019846975	0.008760615383770926	nan	-0.003629840514344007	-0.003623260607010126	-0.0017188675867521042	-0.0017173911798992192	-0.001910972927591903	-0.0019091481813586775	2024-11-30	100669738.0	2025-06-02	10.0	90.0	46.32869065961095	41.69582159364985	41.69582159364985	1.0	5011.TWO
2025-06-12	@CHINA134	15.45	15.7	15.45	15.7	15.550001	15.7	15.6278	TWD	TW	TAI	9004.0	nan	29.878006	0.5254701401425517	0.5230536468866095	0.004709575036567032	nan	0.016051709010507675	0.016181229773462702	0.01144237622430877	0.011508090614886779	0.004609332786198905	0.004619972100999403	2024-10-28	70724580.0	2025-06-02	76.0	24.0	37.163654964123104	8.919277191389545	8.919277191389545	1.0	9928.TW
2025-06-12	@SOYOC1	20.399994	20.699997	20.199997	20.699997	20.649994	20.800004	20.539994	TWD	TW	XTO	10000.0	nan	29.878006	0.6928172181235923	0.6874620080068262	0.006874620080068262	nan	0.01459894861129607	0.014706033737068802	0.006839305654938954	0.006862747116494372	0.007759642956357116	0.007789827007739225	2024-09-25	63849940.0	2025-06-02	58.0	42.0	44.236337808158275	18.579261879426475	18.579261879426475	1.0	5364.TWO
2025-06-12	@ALICO5	26.0	26.149994	25.699997	25.699997	25.699997	25.850007	25.847504	TWD	TW	TAI	268372.0	nan	29.878006	0.86016439651294	0.8651013725614756	0.2321689855570683	nan	-0.011605662851832399	-0.011538576923076915	-0.005882498788938317	-0.005865230769230734	-0.005723164062894082	-0.005706817958128552	2025-05-31	140223647.0	2025-06-02	0.0	100.0	120.61538869859852	120.61538869859852	120.61538869859852	1.0	3041.TW
2025-06-12	@AUDIX1	65.399994	65.699997	65.399994	65.600007	65.600007	65.699997	65.457108	TWD	TW	TAI	43508.0	nan	29.878006	2.195595214754291	2.1908124658653594	0.09531786876487006	nan	0.0030536359373245503	0.003058303032871912	0.0008729217253593546	0.0008733028324130476	0.0021807142119651957	0.0021830936985482996	2020-09-16	105595680.0	2025-06-02	7.0	74.0	231.84536970672542	215.61619382725465	171.56557358297678	1.0	2459.TW
2025-06-12	@TAITE1	45.050004	45.600007	44.649994	45.0	45.0	45.050004	45.068207	TWD	TW	TAI	107688.0	nan	29.878006	1.506124605504129	1.5084074553034095	0.16243738204671354	nan	-0.001110583074256155	-0.0011099666051084256	0.0004039805061726298	0.0004040621172862746	-0.001514563580428785	-0.0015134172078334895	2022-04-19	144731310.0	2025-06-02	7.0	93.0	217.9833871778458	202.7245500753966	202.7245500753966	1.0	2478.TW
2025-06-12	@CARNI6	8.0100003	8.0699997	7.9799996	8.0699997	8.0	8.0699997	8.0189	TWD	TW	TAI	44945.0	nan	29.878006	0.27009833587957643	0.26838805775726804	0.012062701255900412	nan	0.0074626465736846725	0.007490561517207617	0.0011104568308444307	0.0011110736163144619	0.006352189742840242	0.006372407686839887	2020-01-06	189941760.0	2025-06-02	12.0	75.0	51.30295329003789	45.146598895233346	38.47721496752842	1.0	1417.TW
2025-06-12	@CATHA13	19.350007	19.550004	19.350007	19.399994	19.350007	19.399994	19.446	TWD	TW	TAI	305117.0	nan	29.878006	0.6493068513340549	0.6508466461918511	0.19858437614611904	nan	0.002579975558052894	0.002583306559010401	0.004948612154634269	0.004960876758339117	-0.002368636596581375	-0.0023658335904557237	2016-10-27	1159560960.0	2025-06-02	42.0	52.0	752.910875867494	436.6883080031465	391.51365545109695	1.0	2501.TW
2025-06-12	@BENQC3	27.350007	28.100007	27.300004	27.949997	27.899994	27.949997	27.858094	TWD	TW	TAI	5398660.0	nan	29.878006	0.9354706267881464	0.9323946852410433	5.033681891423411	nan	0.021700307457119816	0.02193747153337111	0.01840676770584171	0.01857721645190069	0.0032935397512781073	0.0032989694126237534	2024-12-13	1927446958.0	2025-06-02	12.0	88.0	1803.0700139011662	1586.7016122330263	1586.7016122330263	1.0	2352.TW
2025-06-12	@AUROR8	61.100007	61.100007	60.800004	61.100007	61.0	61.300004	60.960007	TWD	TW	TAI	25968.0	nan	29.878006	2.044982754203878	2.0402970332089767	0.052982433358370704	nan	0.0	0.0	-0.0022939545360474156	-0.002291325433072422	0.0022939545360474156	0.0022965876627933923	2017-09-07	236202560.0	2025-06-02	57.0	34.0	483.03016169880675	207.7029695304869	164.2302549775943	1.0	2373.TW
2025-06-12	@RFLIN1	32.550004	34.0	32.050004	33.050004	33.0	33.050004	33.260804	TWD	TW	XTO	6523000.0	nan	29.878006	1.106164983031331	1.1132203400722258	7.261536278291128	nan	0.015244195783996606	0.015360981215240432	0.021602155111177357	0.02183717089558579	-0.006357959327180751	-0.006337790271095045	2023-06-12	168959040.0	2025-06-02	23.0	77.0	186.89657361458995	143.91036168323427	143.91036168323427	1.0	5392.TWO
2025-06-12	@CNETT1	95.0	95.399994	94.600007	94.800004	94.699997	94.899994	94.966401	TWD	TW	TAI	111813.0	nan	29.878006	3.1729026361397747	3.178471849828265	0.35539447294484783	nan	-0.0021074401454725944	-0.0021052210526315562	-0.00035373624149848126	-0.00035367368421046486	-0.0017537039039741131	-0.0017521670638018794	2024-05-20	126000810.0	2025-06-02	44.0	50.0	399.7883022047469	223.88144923465828	199.89415110237348	1.0	5306.TW
2025-06-12	@KINPO1	21.0	21.25	20.850007	20.899994	20.899994	20.949997	21.017594	TWD	TW	TAI	5951418.0	nan	29.878006	0.6995110048508592	0.7034470104865767	4.186507200256001	nan	-0.004773565834038429	-0.004762190476190531	0.0008374587573136694	0.0008378095238095185	-0.005611024591352098	-0.005595312194154989	2025-04-25	1504676211.0	2025-06-02	8.0	92.0	1052.5375683317934	968.33456286525	968.33456286525	1.0	2312.TW
2025-06-12	@KAULI1	12.100001	12.2	11.95	12.2	12.100001	12.2	12.0439	TWD	TW	TAI	58998.0	nan	29.878006	0.4083271152700083	0.40310253636069293	0.02378224344020816	nan	0.008230416491890491	0.008264379482282536	-0.0046472275517075445	-0.004636445897814423	0.012877644043598035	0.012960917975074482	2024-08-08	182108000.0	2025-06-02	24.0	76.0	74.35963430759068	56.513322073768926	56.513322073768926	1.0	1531.TW
2025-06-12	@MAGIC3	30.699997	31.0	30.699997	30.850007	30.800004	30.949997	30.895493	TWD	TW	XTO	89000.0	nan	29.878006	1.032532324948325	1.0340547156995683	0.09203086969726157	nan	0.004874420382470213	0.004886319695731611	0.006347758786989566	0.006367948505011212	-0.0014733384045193532	-0.0014722535743318943	2024-12-31	83837481.0	2025-06-02	66.0	34.0	86.56490917474102	29.432069119411945	29.432069119411945	1.0	5529.TWO
2025-06-12	@LINGS1	15.800001	16.149994	15.550001	15.95	15.95	16.0	15.9254	TWD	TW	TAI	3083608.0	nan	29.878006	0.533837499062019	0.5330141509443435	1.643606699965185	nan	0.009448825906794855	0.00949360699407542	0.007905315558126791	0.007936645067300852	0.0015435103486680646	0.0015447021738856925	2012-09-30	380102240.0	2025-06-02	6.0	94.0	202.91282918947132	190.73805943810305	190.73805943810305	1.0	2369.TW
2025-06-12	@DAHSA1	50.800004	51.300004	50.800004	51.0	51.100007	51.199997	51.044404	TWD	TW	TAI	28488.0	nan	29.878006	1.7069412195713463	1.7084273963931864	0.04866967966844909	nan	0.003929199399734795	0.003936928823863761	0.0047994872560415125	0.004811023243226575	-0.0008702878563067173	-0.0008699092656659912	2024-08-26	187298720.0	2025-06-02	39.0	50.0	319.7079055409521	195.02182237998076	159.85395277047604	1.0	1615.TW
2025-06-12	@HUNYA1	22.149994	22.149994	22.0	22.0	21.949997	22.050004	22.037507	TWD	TW	TAI	4493.0	nan	29.878006	0.7363275849131298	0.7375829230370997	0.003313960073205689	nan	-0.0067947722524310805	-0.0067717399833155945	-0.005091360246423093	-0.0050784212402043005	-0.0017034120060079871	-0.0017019620231998323	2023-10-11	86674000.0	2025-06-02	26.0	61.0	63.82045709476061	47.227138250122856	38.930478827803974	1.0	1236.TW
2025-06-12	@BANKO9	11.75	11.800001	11.75	11.75	11.75	11.800001	11.757201	TWD	TW	TAI	269467.0	nan	29.878006	0.39326586921496703	0.39350688262128336	0.10603711913930935	nan	0.0	0.0	0.0006126633473075849	0.0006128510638299112	-0.0006126633473075849	-0.0006124757074409404	2024-08-14	1786326880.0	2025-06-02	15.0	44.0	702.5013931652601	597.1261841904711	309.10061299271445	1.0	2836.TW
2025-06-12	@KYESY1	37.350007	37.800004	37.100007	37.600007	37.600007	37.649994	37.508805	TWD	TW	TAI	1956913.0	nan	29.878006	1.2584510157739441	1.2553985363012512	2.4567057158688903	nan	0.006671137570903873	0.006693439173920401	0.004242606420018724	0.004251619015760877	0.0024285311508851493	0.002431482421260789	2021-11-23	221528480.0	2025-06-02	0.0	95.0	278.78274067885786	278.78274067885786	264.843603644915	1.0	2365.TW
2025-06-12	@CHUNG20	12.2	12.25	12.050001	12.100001	12.050001	12.100001	12.111801	TWD	TW	TAI	836006.0	nan	29.878006	0.40498020517165706	0.4053751445126559	0.3388960530634474	nan	-0.008230416491890491	-0.00819663934426218	-0.007255685165881598	-0.0072294262295081735	-0.000974731326008893	-0.0009742564297414713	2015-10-22	1102834880.0	2025-06-02	57.0	43.0	446.6262959728598	192.04930726832973	192.04930726832973	1.0	1905.TW
2025-06-12	@CHUNG22	34.399994	34.399994	32.75	32.75	32.800004	33.850007	33.574997	TWD	TW	TAI	2112.0	nan	29.878006	1.0961240184502272	1.1237362024761628	0.0023733308596296555	nan	-0.0491534278794723	-0.04796495022644476	-0.024274736903632466	-0.023982475113222268	-0.024878690975839834	-0.02457176690142382	2023-02-22	139780060.0	2025-06-02	21.0	44.0	153.21628106641387	121.04086204246696	67.4151636692221	1.0	1435.TW
2025-06-12	@KUNGS2	12.4	12.4	12.100001	12.2	12.2	12.25	12.2266	TWD	TW	TAI	1711571.0	nan	29.878006	0.4083271152700083	0.40921740225903963	0.7004046384019067	nan	-0.016260520871780315	-0.016129032258064613	-0.014082566468406554	-0.013983870967742007	-0.002177954403373761	-0.0021755843815942644	2021-09-07	492280000.0	2025-06-02	15.0	73.0	201.0112723051197	170.85958145935172	146.73822878273737	1.0	5521.TW
2025-06-12	@CHINA178	16.600007	16.649994	16.300004	16.300004	16.300004	16.350007	16.424393	TWD	TW	TAI	528374.0	nan	29.878006	0.5455519354270162	0.5497151650615506	0.2904552006242317	nan	-0.018237763837696264	-0.018072462258600264	-0.010635509221335937	-0.010579152165417938	-0.007602254616360327	-0.007573430567570871	2016-10-14	167041930.0	2025-06-02	0.0	100.0	91.13004820896415	91.13004820896417	91.13004820896417	1.0	1809.TW
2025-06-12	@CHIAH3	14.7	14.800001	14.65	14.75	14.75	14.800001	14.6965	TWD	TW	TAI	217586.0	nan	29.878006	0.4936741762485756	0.4918835614398096	0.10702697659944241	nan	0.003395589001138344	0.003401360544217802	-0.0002381235872666032	-0.00023809523809514843	0.003633712588404947	0.003640322525771511	2023-07-27	790247360.0	2025-06-02	9.0	86.0	390.12471448061154	355.0134901773565	335.50725445332597	1.0	1103.TW
2025-06-12	@CHINA156	37.050004	38.649994	37.050004	37.899994	37.850007	37.899994	38.1335	TWD	TW	TAI	649798.0	nan	29.878006	1.2684914113746413	1.276306725422038	0.8293415575657894	nan	0.022682494072719273	0.022941697928021698	0.028824701193103763	0.029244153387945504	-0.006142207120384491	-0.006123382327874349	2016-12-09	191687840.0	2025-06-02	23.0	71.0	243.1543787049564	187.22887160281644	172.63960888051903	1.0	1603.TW
2025-06-12	@CHIAH5	12.75	12.75	12.600001	12.600001	12.600001	12.65	12.6494	TWD	TW	TAI	353693.0	nan	29.878006	0.4217149230105918	0.4233682796636429	0.14974239693907285	nan	-0.011834378281926128	-0.011764627450980392	-0.007921488385822517	-0.007890196078431333	-0.003912889896103611	-0.003905244517526496	2025-02-08	103093900.0	2025-06-02	13.0	81.0	43.47623610136166	37.82432540818464	35.21575124210294	1.0	1449.TW
2025-06-12	@CHINA190	15.5	15.5	15.4	15.4	15.4	15.5	15.431401	TWD	TW	TAI	466633.0	nan	29.878006	0.5154293094391909	0.5164802831889116	0.2410067439852914	nan	-0.006472514505617255	-0.006451612903225823	-0.004435564523530555	-0.004425741935483951	-0.0020369499820867	-0.0020348768073616963	2012-03-31	1342960960.0	2025-06-02	6.0	49.0	692.2014402165928	650.6693538035972	339.1787057061305	1.0	2820.TW
2025-06-12	@AVERM1	38.050004	39.350007	38.0	38.550004	38.550004	38.699997	38.656296	TWD	TW	TAI	494254.0	nan	29.878006	1.2902468792596133	1.2938044125166852	0.6394680061040217	nan	0.013055014338157367	0.013140603086401859	0.01580847013527631	0.015934085052921265	-0.002753455797118942	-0.0027496685145415034	2024-08-28	157618930.0	2025-06-02	5.0	95.0	203.36733254473947	193.1989659175025	193.1989659175025	1.0	2417.TW
2025-06-12	@ASSOC48	12.0	12.050001	11.95	12.0	12.0	12.050001	11.997901	TWD	TW	TAI	49076.0	nan	29.878006	0.4016332281344344	0.40156297578894656	0.01970710459981834	nan	0.0	0.0	-0.00017493196637063946	-0.00017491666666658023	0.00017493196637063946	0.00017494726785960424	2024-07-23	54656570.0	2025-06-02	15.0	79.0	21.951894647855685	18.659110450677332	17.34199677180599	1.0	9912.TW
2025-06-12	@EXCEL20	18.25	18.350007	18.25	18.300004	18.300004	18.350007	18.300004	TWD	TW	TAI	5010.0	nan	29.878006	0.6124908067827552	0.6124908067827552	0.0030685789419816036	nan	0.0027361983980860316	0.002739945205479488	0.0027361983980860316	0.002739945205479488	0.0	0.0	2020-07-03	109093810.0	2025-06-02	13.0	75.0	66.81895570190461	58.13249146065701	50.11421677642846	1.0	2483.TW
2025-06-12	@TAILY1	28.050004	28.25	27.800004	27.850007	27.800004	27.899994	27.895493	TWD	TW	XTO	22000.0	nan	29.878006	0.9321240179147163	0.9336464086659598	0.020540220990651115	nan	-0.007155556851429878	-0.007130016808553741	-0.0055236400116966955	-0.005508412761723758	-0.001631916839733183	-0.00163058598749255	2024-04-30	75198060.0	2025-06-02	16.0	84.0	70.0939178265919	58.8788909743372	58.8788909743372	1.0	5353.TWO
2025-06-12	@CHINE2	45.0	45.350007	44.949997	45.0	45.0	45.149994	45.078995	TWD	TW	TAI	245283.0	nan	29.878006	1.506124605504129	1.5087685235755024	0.37007526976816996	nan	0.0	0.0	0.001753905452658966	0.0017554444444445316	-0.001753905452658966	-0.0017523682593190149	2016-10-07	197484480.0	2025-06-02	68.0	32.0	297.43623453318804	95.17959505062018	95.17959505062018	1.0	2612.TW
2025-06-12	@APEXS3	14.0	14.15	13.850001	13.95	13.9	13.95	13.978501	TWD	TW	TAI	1847130.0	nan	29.878006	0.46689862770628	0.46785254009253496	0.8641844623811241	nan	-0.0035778213478838694	-0.0035714285714286698	-0.001536823165144252	-0.001535642857142916	-0.0020409981827396173	-0.0020389167622479887	2024-08-23	235245771.0	2025-06-02	12.0	75.0	109.83592765360581	96.65561633517311	82.37694574020435	1.0	3052.TW
2025-06-12	@SIRTE1	29.25	29.25	29.0	29.149994	29.149994	29.199997	29.105698	TWD	TW	XTO	131000.0	nan	29.878006	0.9756338491932829	0.9741512870704959	0.12761381860623497	nan	-0.00342486671328901	-0.0034190085470086062	-0.004945611108079451	-0.004933401709401708	0.0015207443947904409	0.0015219013129319503	2018-09-04	103040060.0	2025-06-02	15.0	85.0	100.52937035890682	85.44996480507079	85.44996480507079	1.0	5356.TWO
2025-06-12	@SUNON1	103.5	108.5	103.0	107.0	107.0	107.5	106.87241	TWD	TW	TAI	5809567.0	nan	29.878006	3.58122961753204	3.576959252233901	20.780584432122748	nan	0.03325722175648149	0.033816425120772875	0.03206408033972519	0.032583671497584454	0.0011931414167563048	0.0011938534931512645	2024-02-17	273443680.0	2025-06-02	5.0	89.0	979.2646055429536	930.301375265806	871.5454989332287	1.0	2421.TW
2025-06-12	@GLORI2	41.5	41.949997	41.199997	41.75	41.75	41.899994	41.603303	TWD	TW	XTO	1580000.0	nan	29.878006	1.397348939551053	1.3924390737454166	2.200053736517758	nan	0.006006024060211779	0.006024096385542244	0.0024861359170897934	0.0024892289156626113	0.0035198881431219853	0.003526090224134526	2024-03-22	602471040.0	2025-06-02	16.0	84.0	841.86226885422	707.1643058375448	707.1643058375448	1.0	5009.TWO
2025-06-12	@MICRO63	145.0	147.5	144.5	146.5	146.5	147.0	146.5712	TWD	TW	TAI	4976914.0	nan	29.878006	4.903272326807887	4.905655350628152	24.41502479371616	nan	0.010291686036548064	0.010344827586206806	0.010777574799420542	0.010835862068965474	-0.0004858887628724773	-0.0004857707380441223	2012-07-25	844856160.0	2025-06-02	0.0	94.0	4142.559829461176	4142.559829461176	3894.006239693506	1.0	2377.TW
2025-06-12	@HOLDK1	45.649994	47.050004	45.149994	47.0	47.0	47.050004	46.240494	TWD	TW	TAI	3834287.0	nan	29.878006	1.5730634768598681	1.547643239645912	5.9341083544122055	nan	0.02914412610391981	0.029572972123501184	0.012852432091920107	0.012935379575296224	0.016291694011999702	0.016425127292108987	2021-10-18	192691680.0	2025-06-02	38.0	62.0	303.11624410276914	187.93207134371684	187.93207134371684	1.0	1618.TW
2025-06-12	@HWAFO1	17.399994	17.399994	17.300004	17.300004	17.300004	17.399994	17.346299	TWD	TW	TAI	67202.0	nan	29.878006	0.5790213711048857	0.5805708386295926	0.03901552149758589	nan	-0.005763128675257967	-0.005746553705708091	-0.0030906918757001023	-0.003085920604340542	-0.0026724367995578646	-0.0026688690192644415	2021-03-29	279349120.0	2025-06-02	10.0	90.0	161.74911047934327	145.57419943140894	145.57419943140894	1.0	2109.TW
2025-06-12	@SHINH1	52.5	52.5	52.199997	52.199997	52.199997	52.300004	52.350007	TWD	TW	TAI	5808.0	nan	29.878006	1.7471044419764827	1.7521251920225198	0.010176343115266795	nan	-0.005730732180250886	-0.0057143428571427846	-0.0028610985656638555	-0.0028570095238095172	-0.0028696336145870305	-0.002865520151697276	2016-08-30	179504000.0	2025-06-02	48.0	52.0	313.61223575254655	163.0783625913242	163.0783625913242	1.0	9926.TW
2025-06-12	@YUANJ1	29.899994	30.0	29.800004	30.0	29.800004	30.0	29.899994	TWD	TW	TAI	8000.0	nan	29.878006	1.0040830703360861	1.000735925951685	0.008005887407613481	nan	0.003339101934431099	0.00334468294542134	0.0	0.0	0.003339101934431099	0.00334468294542134	2015-11-13	181829920.0	2025-06-02	80.0	20.0	182.5723443525649	36.51446887051298	36.51446887051298	1.0	1725.TW
2025-06-12	@ACTIO10	14.050001	14.15	13.800001	13.9	13.9	13.95	13.950401	TWD	TW	TAI	713403.0	nan	29.878006	0.46522515592238656	0.46691204894998684	0.3330964564570675	nan	-0.010733626817483355	-0.010676226998133309	-0.007114213580186046	-0.007088967466977403	-0.0036194132372973087	-0.0036128710565380695	2016-03-30	277157280.0	2025-06-02	6.0	87.0	128.94053880302454	121.20410647484306	112.17826875863135	1.0	3024.TW
2025-06-12	@JUNGS1	16.800004	17.199997	16.75	17.050004	17.050004	17.100007	17.007004	TWD	TW	TAI	172708.0	nan	29.878006	0.5706540121854183	0.5692148264512699	0.0983079542467459	nan	0.014771313829180954	0.01488094883786939	0.012246134703097322	0.012321425637755734	0.002525179126083632	0.0025283700762346317	2024-12-02	169514700.0	2025-06-02	46.0	54.0	96.73424367940754	52.23649158688008	52.23649158688008	1.0	1617.TW
2025-06-12	@ETRON1	27.850007	28.399994	27.350007	28.0	27.949997	28.0	27.878006	TWD	TW	XTO	2647000.0	nan	29.878006	0.937144198980347	0.9330611286442609	2.469812807521359	nan	0.005371292455443211	0.005385743709148683	0.0010048448113844088	0.0010053498370754532	0.004366447644058802	0.004375994466749189	2024-07-16	325595680.0	2025-06-02	0.0	100.0	305.13010272506136	305.13010272506136	305.13010272506136	1.0	5351.TWO
2025-06-12	@SUMAG1	40.149994	41.199997	40.149994	40.800004	40.800004	40.899994	40.802704	TWD	TW	TAI	55544.0	nan	29.878006	1.3655531095348197	1.3656434770111499	0.0758533012871073	nan	0.016059888496168462	0.01618954164725417	0.016126062770703165	0.01625678947797593	-6.61742745347027e-05	-6.61720850656522e-05	2024-01-16	66016810.0	2025-06-02	48.0	39.0	90.14946017706939	46.87771929207608	35.15828946905706	1.0	1475.TW
2025-06-12	@ACELO1	17.350007	17.350007	16.5	16.600007	16.600007	16.649994	16.781495	TWD	TW	TAI	950616.0	nan	29.878006	0.5555928665386841	0.5616671674809892	0.533929796082108	nan	-0.04418979280184443	-0.04322764826550218	-0.033316118620875024	-0.03276724902762296	-0.010873674180969406	-0.010814769482694997	2015-03-31	111157310.0	2025-06-02	7.0	82.0	61.75820849962914	57.4351339046551	50.6417309696959	1.0	1466.TW
2025-06-12	@UNIVE29	18.550004	18.600007	18.25	18.399994	18.399994	18.449997	18.460907	TWD	TW	TAI	129686.0	nan	29.878006	0.6158374156561853	0.6178761393916314	0.08012988501314311	nan	-0.008119666158914018	-0.008086790709047942	-0.00481464355803185	-0.004803071740577702	-0.003305022600882168	-0.0032995670256070753	2012-01-01	127359180.0	2025-06-02	10.0	63.0	78.43254827129093	70.58929344416183	49.41250541091328	1.0	2413.TW
2025-06-12	@TAIWA38	28.949997	29.199997	28.899994	29.050004	29.0	29.050004	28.992096	TWD	TW	TAI	209665.0	nan	29.878006	0.9722872403198527	0.9703490922386186	0.20344824242420997	nan	0.0034485205994867485	0.003454473587682916	0.0014531407213089764	0.001454197041885763	0.001995379878177772	0.0019973719733821227	2006-08-09	417294400.0	2025-06-02	17.0	57.0	405.7300205769287	336.7559170788508	231.26611172884935	1.0	2617.TW
2025-06-12	@KEDGE1	80.800004	81.0	80.600007	80.800004	80.699997	80.800004	80.828293	TWD	TW	TAI	49598.0	nan	29.878006	2.7043305366496013	2.7052773535154926	0.1341763461796614	nan	0.0	0.0	0.00035005009412270027	0.00035011136880647165	-0.00035005009412270027	-0.0003499888337367141	2024-07-29	123136060.0	2025-06-02	42.0	58.0	333.0006072207175	193.14035218801615	193.14035218801615	1.0	2546.TW
2025-06-12	@TEAPO1	58.199997	58.800004	58.199997	58.399994	58.399994	58.5	58.539506	TWD	TW	TAI	160989.0	nan	29.878006	1.9546148427709666	1.959284230681258	0.315423209013145	nan	0.0034304839034513535	0.003436374747579407	0.0058165393627245265	0.005833488273203846	-0.002386055459273173	-0.0023832110916686133	2022-09-12	108675310.0	2025-06-02	7.0	93.0	212.41837396873606	197.54908779092455	197.54908779092455	1.0	2375.TW
2025-06-12	@YUNGC1	77.399994	78.199997	77.399994	77.800004	77.800004	77.899994	77.870698	TWD	TW	TAI	41478.0	nan	29.878006	2.6039222296159927	2.606288317901804	0.10810362684993104	nan	0.005154779521927999	0.005168088255924186	0.006063030129801028	0.006081447499853843	-0.000908250607873029	-0.0009078382731332324	2011-12-31	162000060.0	2025-06-02	23.0	51.0	421.8355574331246	324.81337922350593	215.13613429089358	1.0	1726.TW
2025-06-12	@THYEM1	69.699997	70.300004	69.600007	70.100007	70.100007	70.199997	69.934495	TWD	TW	TAI	170838.0	nan	29.878006	2.3462076753047043	2.3406680820667884	0.39987505380412597	nan	0.005722619173015531	0.005739024637260837	0.003358743489405569	0.0033643903887112803	0.0023638756836099617	0.002366671840555945	2021-12-06	167318560.0	2025-06-02	39.0	61.0	392.5640896929307	239.46409471268774	239.46409471268774	1.0	9927.TW
2025-06-12	@WALSI2	82.899994	82.899994	82.100007	82.199997	82.199997	82.300004	82.556397	TWD	TW	TAI	346079.0	nan	29.878006	2.7511875123125686	2.7631160191881614	0.9562564288046197	nan	-0.008479724199106364	-0.008443872746239367	-0.004153329972305109	-0.004144716825914441	-0.004326394226801256	-0.004317048865395745	2024-05-14	485804800.0	2025-06-02	27.0	73.0	1336.540099181505	975.6742724024986	975.6742724024986	1.0	2492.TW
2025-06-12	@CXTEC1	24.300004	24.399994	23.800004	24.0	23.949997	24.149994	24.050004	TWD	TW	TAI	34103.0	nan	29.878006	0.8032664562688688	0.804940061930505	0.02745087093201601	nan	-0.012422684607596768	-0.012345841589161966	-0.010341352083619526	-0.010288064150112852	-0.0020813325239772418	-0.002079168053360836	2022-08-31	90000060.0	2025-06-02	19.0	53.0	72.29402926018557	58.55816370075031	38.31583550789835	1.0	2415.TW
2025-06-12	@SUNPL2	19.899994	19.899994	19.649994	19.649994	19.649994	19.75	19.780304	TWD	TW	TAI	1760798.0	nan	29.878006	0.6576742102535222	0.6620356124167055	1.1657109822721101	nan	-0.012642397251151571	-0.012562817858136066	-0.006032735086744179	-0.00601457467776112	-0.006609662164407393	-0.006587866394773378	2014-03-26	591994880.0	2025-06-02	0.0	84.0	389.3397651781287	389.33976517812863	327.04540274962807	1.0	2401.TW
2025-06-12	@ARESI1	57.300004	59.199997	57.100007	58.399994	58.300004	58.399994	58.332795	TWD	TW	TAI	1872309.0	nan	29.878006	1.9546148427709666	1.9523657301628494	3.6554319278754748	nan	0.019015093565730723	0.019197031818706245	0.017863763112672792	0.018024274483471103	0.0011513304530579305	0.0011519934883970073	2023-03-30	47253890.0	2025-06-02	0.0	92.0	92.36315477266656	92.36315477266656	84.97410239085325	1.0	2471.TW
2025-06-12	@SOLEL2	10.850001	11.0	10.800001	10.95	10.850001	10.95	10.8769	TWD	TW	TAI	147294.0	nan	29.878006	0.3664903206726714	0.3640437049246191	0.053621453473166845	nan	0.009174284110147202	0.009216496846405686	0.0024761022055868054	0.0024791702784172642	0.006698181904560396	0.006720664895328632	2017-12-31	150414560.0	2025-06-02	0.0	88.0	55.12548032823877	55.12548032823877	48.51042268885012	1.0	1471.TW
2025-06-12	@HUANG1	53.899994	54.699997	53.199997	53.899994	53.899994	54.0	53.713395	TWD	TW	TAI	868692.0	nan	29.878006	1.8040023822205538	1.797757018992499	1.5616971403426319	nan	0.0	0.0	-0.003467954847408805	-0.003461948437322615	0.003467954847408805	0.0034739751601997604	2010-09-30	327734720.0	2025-06-02	57.0	43.0	591.2342156163862	254.23071271504605	254.23071271504605	1.0	2545.TW
2025-06-12	@HSINL1	83.5	84.600007	82.399994	82.800004	82.800004	82.899994	83.4077	TWD	TW	XTO	5958000.0	nan	29.878006	2.7712694080053404	2.791608650189039	16.632404337826294	nan	-0.008418522156418362	-0.008383185628742518	-0.0011060006148158052	-0.001105389221556785	-0.007312521541602557	-0.007285850107364267	2024-09-30	78837760.0	2025-06-02	33.0	67.0	218.4806724836671	146.38205056405695	146.38205056405695	1.0	4303.TWO
2025-06-12	@SUNRE2	52.5	52.899994	52.399994	52.399994	52.399994	52.5	52.671799	TWD	TW	TAI	444175.0	nan	29.878006	1.7537982287037495	1.7628953886681729	0.7830340592616857	nan	-0.0019066927744049167	-0.0019048761904761902	0.00326701938048668	0.003272361904761878	-0.0051737121548915965	-0.005160351557386589	2021-12-10	195251040.0	2025-06-02	0.0	68.0	342.4309281045649	342.4309281045649	232.85303111110414	1.0	2387.TW
2025-06-12	@CORET1	58.800004	59.0	57.699997	57.899994	57.899994	58.0	58.2435	TWD	TW	XTO	1469000.0	nan	29.878006	1.9378801249320319	1.9493770769039942	2.863634925971968	nan	-0.015424641979788767	-0.015306291475762568	-0.009509424695214541	-0.009464353097663136	-0.005915217284574226	-0.005897756831234391	2021-03-17	390981120.0	2025-06-02	19.0	81.0	757.6745416716658	613.7163787540493	613.7163787540493	1.0	5371.TWO
2025-06-12	@BASSO2	37.699997	37.75	37.5	37.699997	37.699997	37.75	37.660294	TWD	TW	TAI	113661.0	nan	29.878006	1.2617976246473745	1.260468787642656	0.14326614287225192	nan	0.0	0.0	-0.0010536849883808763	-0.001053130057278362	0.0010536849883808763	0.0010542403094357944	2019-10-07	138570680.0	2025-06-02	10.0	90.0	174.84815486977146	157.36333938279432	157.36333938279432	1.0	1527.TW
2025-06-12	@UNIFO4	18.300004	18.300004	18.100007	18.300004	18.149994	18.350007	18.194794	TWD	TW	TAI	68659.0	nan	29.878006	0.6124908067827552	0.6089694874550866	0.041811236039178794	nan	0.0	0.0	-0.005765769218256445	-0.005749179071217636	0.005765769218256445	0.0057824232579934964	2023-08-24	77882680.0	2025-06-02	18.0	75.0	47.70242550760315	39.115988916234585	35.776819130702364	1.0	2482.TW
2025-06-12	@COSMO11	86.300004	87.5	85.699997	86.699997	86.699997	86.800004	86.725297	TWD	TW	TAI	302152.0	nan	29.878006	2.9017999728629813	2.9026467495856316	0.8770405206807977	nan	0.004624204745096172	0.004634912879030617	0.004915973028672305	0.004928076248988278	-0.0002917682835761326	-0.0002917257233492343	2023-09-13	171458560.0	2025-06-02	70.0	30.0	497.5384447551259	149.26153342653777	149.26153342653777	1.0	2466.TW
2025-06-12	@ZEROO1	112.5	117.0	112.5	116.5	116.5	117.0	115.2961	TWD	TW	TAI	2676349.0	nan	29.878006	3.899189256471801	3.8588954028592135	10.327750852546854	nan	0.03493805136128003	0.03555555555555556	0.02455038025361045	0.02485422222222211	0.010387671107669583	0.010441810260711337	2024-11-22	167005212.0	2025-06-02	0.0	100.0	651.1849284051955	651.1849284051955	651.1849284051955	1.0	3029.TW
2025-06-12	@EZPLA1	12.050001	12.100001	11.75	11.75	11.75	11.800001	11.8712	TWD	TW	TAI	1261028.0	nan	29.878006	0.39326586921496703	0.3973223648191248	0.5010346270631313	nan	-0.025211502334044233	-0.02489634648163097	-0.01494944421443245	-0.014838256030020203	-0.010262058119611783	-0.010209582855987609	2017-10-12	300557760.0	2025-06-02	30.0	70.0	118.19910873570345	82.73937611499241	82.73937611499241	1.0	2537.TW
2025-06-12	@JENNF1	28.850007	28.850007	28.850007	28.850007	27.300004	28.699997	28.850007	TWD	TW	TAI	1877.0	nan	29.878006	0.9655934535925859	0.9655934535925859	0.0018124189123932836	nan	0.0	0.0	0.0	0.0	0.0	0.0	2024-12-30	32300011.0	2025-06-02	74.0	26.0	31.188679172568513	8.109056584867814	8.109056584867814	1.0	1538.TW
2025-06-12	@ADVAN60	348.0	352.0	346.5	348.0	347.5	349.0	348.74537	TWD	TW	TAI	777498.0	nan	29.878006	11.647363615898598	11.67231072916981	9.07519824730807	nan	0.0	0.0	0.0021395772873109564	0.0021418678160918247	-0.0021395772873109564	-0.0021372900233771475	2025-05-23	864167125.0	2025-06-02	36.0	64.0	10065.268729780697	6441.771987059646	6441.771987059646	1.0	2395.TW
2025-06-12	@PRESI5	22.600007	22.75	22.5	22.5	22.5	22.649994	22.619004	TWD	TW	TAI	1477488.0	nan	29.878006	0.7530623027520645	0.7570452994754737	1.1185253454314186	nan	-0.004434906802331273	-0.004425087124973026	0.0008402218756002888	0.0008405749608837443	-0.005275128677931562	-0.00526123961956948	2021-08-26	1455830880.0	2025-06-02	0.0	71.0	1096.3313549103646	1096.3313549103646	778.3952619863588	1.0	2855.TW
2025-06-12	@KIANS1	64.899994	64.899994	62.5	62.5	62.5	62.699997	62.891694	TWD	TW	TAI	12512.0	nan	29.878006	2.091839729866846	2.1049495070052533	0.026337128231649732	nan	-0.037680974517760646	-0.0369798801522232	-0.03143342714760955	-0.030944532907044686	-0.006247547370151096	-0.0062280720249004995	2016-09-13	73400180.0	2025-06-02	77.0	23.0	153.5414127033779	35.314524921776915	35.314524921776915	1.0	1525.TW
2025-06-12	@SIWAR1	21.850007	21.949997	21.699997	21.800004	21.75	21.800004	21.813401	TWD	TW	TAI	231995.0	nan	29.878006	0.7296338316552986	0.730082221685075	0.16937542501982897	nan	-0.0022910886264155828	-0.002288466086074914	-0.001676736207870455	-0.001675331271061009	-0.0006143524185451277	-0.0006141637427377056	2015-01-31	159421060.0	2025-06-02	0.0	100.0	116.31899885434926	116.31899885434926	116.31899885434926	1.0	2484.TW
2025-06-12	@UNITE34	40.449997	41.050004	40.449997	40.949997	40.949997	41.100007	40.848496	TWD	TW	TAI	99567.0	nan	29.878006	1.3705732906004506	1.3671761094097108	0.1361256236855967	nan	0.012285167700140764	0.012360940348153715	0.009803433663905903	0.009851644735597631	0.0024817340362348617	0.0024848160872312786	2011-10-31	161735810.0	2025-06-02	26.0	74.0	221.67078131962927	164.03637817652566	164.03637817652566	1.0	2414.TW
2025-06-12	@TYNTE1	16.199997	16.199997	15.95	16.0	16.0	16.050004	16.044205	TWD	TW	TAI	682883.0	nan	29.878006	0.5355109708459126	0.5369904872500528	0.36670167490477784	nan	-0.012422334813354752	-0.012345496113363441	-0.009663331864705249	-0.009616791904344058	-0.0027590029486495027	-0.002755200397900781	2018-03-31	300622240.0	2025-06-02	8.0	92.0	160.98650760027292	148.1075869922511	148.1075869922511	1.0	2426.TW
2025-06-12	@UNIMI2	108.5	108.5	106.5	107.0	107.0	107.5	107.17341	TWD	TW	TAI	10436872.0	nan	29.878006	3.58122961753204	3.5870335523729397	37.437410045821665	nan	-0.01392133851860855	-0.01382488479262678	-0.012301996155857253	-0.012226635944700415	-0.001619342362751297	-0.0016180319353467087	2025-05-26	1529676197.0	2025-06-02	13.0	87.0	5478.121701930176	4765.965880679253	4765.965880679253	1.0	3037.TW
2025-06-12	@TEXRA1	8.1499997	8.2200003	8.1300002	8.1899996	8.1599999	8.1899996	8.1599999	TWD	TW	TAI	34221.0	nan	29.878006	0.2741146648139772	0.27311059178447183	0.00934611756145641	nan	0.004895958581973225	0.004907963370845314	0.0012262662781590272	0.0012270184500744463	0.003669692303814198	0.0036764338685837394	2018-12-12	233624640.0	2025-06-02	28.0	56.0	64.0399398858861	46.108756717837984	35.862366336096215	1.0	1467.TW
2025-06-12	@AWEAM1	32.350007	32.800004	32.25	32.399994	32.350007	32.449997	32.478303	TWD	TW	TAI	47089.0	nan	29.878006	1.0844095151463589	1.087030473184857	0.051187177951801735	nan	0.001544000282887481	0.0015451928650278557	0.003958029061387425	0.003965872403056903	-0.0024140287784999437	-0.002411117354253256	2016-08-24	96594180.0	2025-06-02	56.0	35.0	104.74764789976011	46.08896507589445	36.66167676491604	1.0	1530.TW
2025-06-12	@CHICO3	159.0	159.5	158.0	158.0	158.0	158.5	158.54891	TWD	TW	TAI	6809703.0	nan	29.878006	5.288170837103387	5.306542545041326	36.13597868859556	nan	-0.00630916919326463	-0.0062893081761006275	-0.002841076062408021	-0.002837044025157165	-0.0034680931308566088	-0.003462086242030926	2023-05-12	760053120.0	2025-06-02	0.0	93.0	4019.290743833441	4019.290743833441	3737.9403917651002	1.0	2385.TW
2025-06-12	@KAOFO1	49.800004	52.0	49.350007	51.5	51.399994	51.5	50.938401	TWD	TW	XTO	11867000.0	nan	29.878006	1.723675937410281	1.704879535803025	20.2318054513745	nan	0.03356674331780107	0.03413646312156926	0.022602014836313522	0.022859375673945692	0.010964728481487551	0.011025061426643612	2014-08-22	108010680.0	2025-06-02	25.0	75.0	186.1754100993219	139.63155757449144	139.63155757449144	1.0	4510.TWO
2025-06-12	@ANDER10	13.4	13.550001	13.25	13.350001	13.350001	13.4	13.4225	TWD	TW	TAI	862604.0	nan	29.878006	0.44681699976899397	0.4492435003862038	0.3875192404071409	nan	-0.0037382472042430948	-0.0037312686567163578	0.0016776963577216364	0.0016791044776118813	-0.005415943561964731	-0.005401303780964706	2023-09-07	191331040.0	2025-06-02	27.0	73.0	85.48996125548138	62.40767171650141	62.40767171650141	1.0	1528.TW
2025-06-12	@GALLA4	85.0	90.5	83.600007	88.5	88.5	88.600007	87.620301	TWD	TW	XTO	19207000.0	nan	29.878006	2.9620450574914536	2.932602028395068	56.326487159384065	nan	0.04035129552356764	0.04117647058823537	0.030361461178282312	0.030827070588235195	0.009989834345285331	0.010039899315114287	2025-06-06	164496644.0	2025-06-02	27.0	73.0	487.2464713341312	355.68992407391573	355.68992407391573	1.0	5443.TWO
2025-06-12	@SANSH2	52.899994	52.899994	52.600007	52.600007	52.399994	52.600007	52.774994	TWD	TW	TAI	504199.0	nan	29.878006	1.7604925509419873	1.7663492670829506	0.8905915341139566	nan	-0.005686972619193931	-0.005670832401228676	-0.002365745398513752	-0.002362949228311817	-0.0033212272206801785	-0.0033157180463156966	2015-08-06	294939840.0	2025-06-02	59.0	41.0	519.2393912960216	212.88815043136884	212.88815043136884	1.0	5007.TW
2025-06-12	@BAOTE1	44.550004	44.850007	43.649994	43.800004	43.800004	43.949997	44.116593	TWD	TW	XTO	1533000.0	nan	29.878006	1.4659614165684285	1.4765574717402494	2.2635626041778023	nan	-0.016978334996973654	-0.016835015323455438	-0.009776273514848999	-0.00972864110180549	-0.007202061482124655	-0.007176188786835791	2008-06-09	194893920.0	2025-06-02	48.0	52.0	285.70696704377394	148.56762286276245	148.56762286276245	1.0	5340.TWO
2025-06-12	@CAPIT67	23.350007	23.350007	22.800004	23.0	22.949997	23.0	22.947098	TWD	TW	TAI	30951723.0	nan	29.878006	0.7697970205909993	0.7680264205047687	23.77174102414512	nan	-0.015103067971579343	-0.01498958865408484	-0.017405804191241714	-0.017255198253259718	0.0023027362196623713	0.0023053895529621116	2020-02-21	2170908960.0	2025-06-02	0.0	100.0	1671.159249382305	1671.1592493823052	1671.1592493823052	1.0	6005.TW
2025-06-12	@GIGAS1	11.7	11.7	11.5	11.5	11.5	11.550001	11.604901	TWD	TW	TAI	507030.0	nan	29.878006	0.38489851029549965	0.38840948756754384	0.19693526248137175	nan	-0.017241806434506124	-0.017094017094017033	-0.008161332919384812	-0.008128119658119659	-0.009080473515121312	-0.009039370521127243	2022-01-12	350905600.0	2025-06-02	0.0	100.0	135.0630426943485	135.0630426943485	135.0630426943485	1.0	2406.TW
2025-06-12	@SWEET1	32.649994	32.850007	32.600007	32.800004	32.800004	32.899994	32.702103	TWD	TW	TAI	70558.0	nan	29.878006	1.0977976241118634	1.0945209328895644	0.07722720798282189	nan	0.00458396538611483	0.004594487827471072	0.0015947158066946798	0.0015959880421418937	0.00298924957942015	0.0029937218410693855	2024-08-28	297294720.0	2025-06-02	19.0	75.0	326.3694372770017	264.35924419437134	244.77707795775123	1.0	5525.TW
2025-06-12	@DACIN2	60.0	60.800004	58.399994	59.100007	59.100007	59.199997	59.326996	TWD	TW	TAI	652081.0	nan	29.878006	1.9780438828481393	1.9856410765832233	1.2947988188594648	nan	-0.015113519366738437	-0.014999883333333353	-0.011280115291374848	-0.011216733333333284	-0.003833404075363589	-0.0038260659616071724	2023-10-30	270793920.0	2025-06-02	7.0	84.0	535.6422569684684	498.14729898067554	449.93949585351345	1.0	2535.TW
2025-06-12	@SUNRA1	20.350007	20.550004	19.850007	20.050004	20.0	20.050004	20.023194	TWD	TW	TAI	82495.0	nan	29.878006	0.6710623192190269	0.6701650036485032	0.05528526197598327	nan	-0.014851902615083734	-0.014742157091149899	-0.016189954247499472	-0.016059601355419728	0.0013380516324157377	0.0013389472229057287	2018-10-25	60000000.0	2025-06-02	25.0	75.0	40.263739153141614	30.19780436485621	30.19780436485621	1.0	1526.TW
2025-06-12	@CMCMA2	8.2299996	8.2299996	8.1400004	8.1400004	8.1400004	8.1499997	8.1611996	TWD	TW	TAI	735234.0	nan	29.878006	0.2724412198056323	0.2731507450664546	0.20082971489818968	nan	-0.010995736931807443	-0.010935504784228556	-0.008394798111249102	-0.008359660187589713	-0.0026009388205583406	-0.0025975593097857796	2022-10-24	1089348960.0	2025-06-02	0.0	92.0	296.7835594563969	296.7835594563969	273.0408746998852	1.0	2323.TW
2025-06-12	@ELANM1	127.5	129.5	126.0	126.0	125.5	126.0	127.2905	TWD	TW	TAI	4362992.0	nan	29.878006	4.217148895411562	4.260341202153852	18.587834582267643	nan	-0.011834457647002417	-0.0117647058823529	-0.001644488685514034	-0.0016431372549019496	-0.010189968961488383	-0.010138227126140542	2018-10-22	303880320.0	2025-06-02	0.0	100.0	1281.508555825312	1281.508555825312	1281.508555825312	1.0	2458.TW
2025-06-12	@UNION83	26.149994	26.449997	26.149994	26.350007	26.350007	26.449997	26.371598	TWD	TW	TAI	44405.0	nan	29.878006	0.881919864397912	0.8826425029836328	0.03919374034498821	nan	0.007619579576585878	0.0076486824432924205	0.008438636629459317	0.008474342288568026	-0.0008190570528734398	-0.0008187217172048733	2020-09-10	223608000.0	2025-06-02	65.0	35.0	197.20433703828832	69.02151796340091	69.02151796340091	1.0	2816.TW
2025-06-12	@CHINA195	57.699997	57.699997	57.199997	57.300004	57.300004	57.399994	57.520707	TWD	TW	TAI	29975.0	nan	29.878006	1.9177987982196671	1.92518560308208	0.057707438452385344	nan	-0.006956427992266256	-0.0069322880554049116	-0.003112116806819998	-0.0031072791910197184	-0.0038443111854462586	-0.003836931281112399	2013-09-30	123742560.0	2025-06-02	54.0	46.0	237.31333285662504	109.1641331140475	109.1641331140475	1.0	1535.TW
2025-06-12	@ICHIA1	39.25	41.0	39.050004	39.050004	39.050004	39.100007	40.011307	TWD	TW	TAI	10753946.0	nan	29.878006	1.306981597098548	1.339155866023991	14.401209868805235	nan	-0.005108465509949145	-0.0050954394904457745	0.019210644940468757	0.019396356687898075	-0.024319110450417902	-0.02402578351164586	2019-03-25	307536480.0	2025-06-02	13.0	87.0	401.94451979646567	349.6917322229251	349.6917322229251	1.0	2402.TW
2025-06-12	@TAIWA42	15.9	15.95	15.850001	15.9	15.9	15.95	15.900401	TWD	TW	XTO	138000.0	nan	29.878006	0.5321640272781256	0.5321774485218325	0.07344048789601289	nan	0.0	0.0	2.5219807763932067e-05	2.5220125786207248e-05	-2.5219807763932067e-05	-2.5219489747430046e-05	2024-08-28	198538080.0	2025-06-02	20.0	72.0	105.65482422086669	84.52385937669334	76.07147343902402	1.0	4207.TWO
2025-06-12	@OTAPR1	61.199997	61.5	61.100007	61.300004	61.100007	61.5	61.256806	TWD	TW	XTO	37000.0	nan	29.878006	2.0516765409311453	2.0502307282487324	0.0758585369452031	nan	0.001632767696347237	0.0016341013872924748	0.0009278211203236353	0.0009282516794892892	0.0007049465760236018	0.000705195109258705	2018-08-27	83800060.0	2025-06-02	0.0	91.0	171.93061723062243	171.93061723062246	156.45686167986642	1.0	8924.TWO
2025-06-12	@TAIWA41	107.0	107.0	106.0	107.0	106.5	107.0	106.5	TWD	TW	TAI	465068.0	nan	29.878006	3.58122961753204	3.5644948996931056	1.657732514010473	nan	0.0	0.0	-0.004683849312426602	-0.004672897196261627	0.004683849312426602	0.0046948356807512415	2023-07-25	548224960.0	2025-06-02	43.0	57.0	1963.319463822318	1119.0920943787214	1119.0920943787214	1.0	9941.TW
2025-06-12	@YUNGZ1	24.399994	24.649994	24.100007	24.600007	24.5	24.600007	24.360398	TWD	TW	XTO	91000.0	nan	29.878006	0.8233483519616404	0.8153287739483016	0.07419491842929545	nan	0.00816384109363577	0.00819725611407951	-0.0016241054298165025	-0.0016227872842918822	0.009787946523452273	0.00983600514244487	2022-11-30	42373440.0	2025-06-02	21.0	79.0	34.88810199094545	27.561600572846906	27.561600572846906	1.0	4102.TWO
2025-06-12	@EDIMA1	19.649994	19.649994	19.0	19.350007	19.300004	19.399994	19.403901	TWD	TW	TAI	1104036.0	nan	29.878006	0.6476338146528253	0.6494376164192484	0.7170025082810413	nan	-0.015384251738880472	-0.01526651865644324	-0.01260290464257352	-0.012523820617960424	-0.002781347096306952	-0.002777482734013126	2024-11-28	223700858.0	2025-06-02	5.0	95.0	144.87624000764998	137.6324280072675	137.6324280072675	1.0	3047.TW
2025-06-12	@POWER50	24.199997	24.600007	24.199997	24.550004	24.550004	24.600007	24.460007	TWD	TW	TAI	36163.0	nan	29.878006	0.8216747797694398	0.8186626309667386	0.029605296723650167	nan	0.014359507977616204	0.014463100966500164	0.010686907244815469	0.010744216207960733	0.003672600732800735	0.0036793529944616488	2022-12-19	38975630.0	2025-06-02	0.0	92.0	32.02529219662517	32.02529219662517	29.46326882089516	1.0	3043.TW
2025-06-12	@MOBIL24	30.149994	30.149994	29.350007	29.899994	29.75	29.949997	29.839798	TWD	TW	TAI	114121.0	nan	29.878006	1.000735925951685	0.9987211998016199	0.11397506204256067	nan	-0.008326444440475367	-0.00829187561364031	-0.010341718292549817	-0.010288426591395061	0.0020152738520744506	0.0020173058812262834	2016-08-24	98547430.0	2025-06-02	14.0	86.0	98.61995361120887	84.81316010563964	84.81316010563964	1.0	1533.TW
2025-06-12	@CHIEN2	15.100001	15.15	14.7	15.100001	14.95	15.100001	15.028	TWD	TW	TAI	68514.0	nan	29.878006	0.5053885122052657	0.5029786793670233	0.03446108123815223	nan	0.0	0.0	-0.004779682334319357	-0.004768277829915402	0.004779682334319357	0.004791123236624895	2025-02-12	172660536.0	2025-06-02	0.0	87.0	87.26065140560372	87.26065140560372	75.91676672287524	1.0	2025.TW
2025-06-12	@FORMO12	17.850007	18.050004	17.800004	17.899994	17.899994	17.949997	17.8723	TWD	TW	TAI	174099.0	nan	29.878006	0.5991026978172506	0.5981757952655876	0.10414180777994354	nan	0.0027964772686881467	0.0028003910586700265	0.0012481278375466864	0.0012489070732575325	0.0015483494311414603	0.0015495487430270405	2019-11-25	477016160.0	2025-06-02	17.0	83.0	285.78166835842524	237.19878473749293	237.19878473749293	1.0	1709.TW
2025-06-12	@RICHD1	9.0600005	9.0600005	8.9600001	8.9700003	8.9700003	8.9799996	8.9988003	TWD	TW	XTO	703000.0	nan	29.878006	0.30022084807132043	0.30118476781884307	0.2117328917766467	nan	-0.009983465727004148	-0.009933796361269343	-0.006777906791539667	-0.0067549885896805995	-0.003205558935464481	-0.003200426616867924	2024-09-04	766312494.0	2025-06-02	14.0	86.0	230.06298683632866	197.85416867924266	197.85416867924266	1.0	5512.TWO
2025-06-12	@GIGAB3	283.5	286.5	281.5	283.0	283.0	283.5	283.98707	TWD	TW	TAI	4723227.0	nan	29.878006	9.471850296837077	9.504886972711633	44.893738781459845	nan	-0.0017652255245685922	-0.0017636684303351524	0.0017165857879470892	0.001718059964726626	-0.0034818113125156813	-0.003475756836394006	2024-10-01	669888960.0	2025-06-02	6.0	94.0	6345.087944623881	5964.382667946449	5964.382667946449	1.0	2376.TW
2025-06-12	@LONGD2	34.850007	34.850007	34.25	34.5	34.5	34.550004	34.474	TWD	TW	TAI	380456.0	nan	29.878006	1.154695530886499	1.1538253255588742	0.43897976806082706	nan	-0.010094014030030518	-0.01004324045042515	-0.010847921335145116	-0.010789294819940842	0.0007539073051145984	0.0007541915646576136	2020-04-23	219197120.0	2025-06-02	29.0	71.0	253.10593484719163	179.70521374150604	179.70521374150604	1.0	5519.TW
2025-06-12	@YUNSH1	135.0	136.0	133.0	134.5	134.5	135.0	134.1391	TWD	TW	XTO	654000.0	nan	29.878006	4.5016390986734525	4.48955997933731	2.9361722264866006	nan	-0.0037105793965359624	-0.0037037037037036535	-0.006397457197428125	-0.006377037037036959	0.0026868778008921623	0.0026904906921247917	2015-08-10	217427680.0	2025-06-02	61.0	39.0	978.7809454218599	381.7245687145254	381.7245687145254	1.0	5508.TWO
2025-06-12	@SHUTT3	16.800004	17.0	16.699997	16.800004	16.75	16.800004	16.847794	TWD	TW	TAI	1194697.0	nan	29.878006	0.562286653265951	0.5638861575969963	0.6736731008226587	nan	0.0	0.0	0.0028406038418862245	0.0028446421798471455	-0.0028406038418862245	-0.0028365731442346886	2018-06-30	343427200.0	2025-06-02	0.0	100.0	193.1045309284964	193.1045309284964	193.1045309284964	1.0	2405.TW
2025-06-12	@TECHA1	61.699997	62.0	61.0	61.199997	61.199997	61.399994	61.537705	TWD	TW	XTO	408000.0	nan	29.878006	2.0483293630773085	2.0596322592612104	0.8403299617785738	nan	-0.008136741790303326	-0.008103728108771246	-0.002633805908152098	-0.0026303404844574274	-0.0055029358821512275	-0.005487822465917391	2018-04-30	113440060.0	2025-06-02	22.0	78.0	232.36260584725164	181.2428325608563	181.2428325608563	1.0	5511.TWO
2025-06-12	@MEILO1	20.350007	20.350007	20.149994	20.25	20.199997	20.25	20.233902	TWD	TW	TAI	168232.0	nan	29.878006	0.6777560724768581	0.6772172815013158	0.11392961770152935	nan	-0.00492646231634053	-0.004914347203910152	-0.0057217414299230995	-0.0057054034428588585	0.0007952791135825699	0.000795595431864804	2022-12-05	158573310.0	2025-06-02	44.0	56.0	107.47402378525528	60.185453319742955	60.185453319742955	1.0	2477.TW
2025-06-12	@LUXEE1	29.25	29.649994	29.149994	29.350007	29.350007	29.399994	29.415696	TWD	TW	TAI	2177715.0	nan	29.878006	0.9823281714315206	0.9845267451917642	2.144018660905283	nan	0.0034132110970634955	0.0034190427350426766	0.005648835755873716	0.005664820512820468	-0.00223562465881022	-0.0022331275112442706	2024-07-26	155095070.0	2025-06-02	23.0	77.0	152.3542565111437	117.31277751358064	117.31277751358064	1.0	1529.TW
2025-06-12	@UNIVE30	33.649994	34.350007	33.100007	33.199997	33.199997	33.25	33.558899	TWD	TW	TAI	3138913.0	nan	29.878006	1.1111851640969617	1.1231974115006202	3.525618956525647	nan	-0.01346309222363562	-0.013372870140779147	-0.002710803636773562	-0.0027071327263833433	-0.010752288586862058	-0.010694689357955256	2016-12-09	85281180.0	2025-06-02	35.0	59.0	94.76318199268253	61.59606829524365	55.91027737568269	1.0	1325.TW
2025-06-12	@FUTAT1	18.899994	18.949997	18.600007	18.949997	18.649994	18.949997	18.740906	TWD	TW	XTO	66000.0	nan	29.878006	0.6342457056873206	0.6272475479119992	0.04139833816219195	nan	0.0026421686118482945	0.0026456622155541787	-0.008452983179154216	-0.008417357169531403	0.011095151791002511	0.0111569312604205	2024-01-31	67991810.0	2025-06-02	47.0	53.0	43.123513514408224	22.855462162636357	22.855462162636357	1.0	4402.TWO
2025-06-12	@CHINA111	25.25	25.550004	25.199997	25.199997	25.199997	25.25	25.355393	TWD	TW	TAI	370313.0	nan	29.878006	0.8434296786740052	0.8486306951006034	0.31425897859478974	nan	-0.0019822802516173965	-0.0019803168316832043	0.004165293306891638	0.004173980198019844	-0.006147573558509034	-0.006128715890934888	2025-03-28	422604271.0	2025-06-02	16.0	78.0	356.4369844957922	299.40706697646544	278.02084790671796	1.0	1532.TW
2025-06-12	@TAIWA33	34.0	34.149994	33.75	34.0	34.0	34.050004	33.985795	TWD	TW	TAI	1072094.0	nan	29.878006	1.1379608130475642	1.13748537971376	1.2194912506788438	nan	0.0	0.0	-0.0004178814179258694	-0.0004177941176469746	0.0004178814179258694	0.00041796874252897354	2015-11-20	362200320.0	2025-06-02	14.0	69.0	412.16977063328795	354.46600274462764	284.3971417369687	1.0	2832.TW
2025-06-12	@TYCBR1	46.5	46.699997	46.050004	46.5	46.449997	46.5	46.519105	TWD	TW	TAI	703499.0	nan	29.878006	1.5563287590209334	1.556968192589559	1.0953255665185622	nan	0.0	0.0	0.000410775835107291	0.0004108602150538765	-0.000410775835107291	-0.0004106914782647797	2013-04-30	312897920.0	2025-06-02	37.0	63.0	486.9720315338313	306.7923798663137	306.7923798663137	1.0	1522.TW
2025-06-12	@TWINH1	90.5	91.699997	86.100007	86.5	86.300004	86.699997	88.887208	TWD	TW	TAI	1681775.0	nan	29.878006	2.8951061861357146	2.9750046907414105	5.003288513771635	nan	-0.04520543676804767	-0.04419889502762431	-0.017981610552968874	-0.017820906077348098	-0.027223826215078795	-0.026856597858265552	2024-08-29	40298960.0	2025-06-02	42.0	58.0	116.66976839083571	67.66846566668471	67.66846566668471	1.0	2364.TW
2025-06-12	@ASIAP10	12.050001	12.15	11.95	12.050001	12.0	12.050001	12.026101	TWD	TW	TAI	302480.0	nan	29.878006	0.40330673338776357	0.4025068138750625	0.1217502610609289	nan	0.0	0.0	-0.001985371872120556	-0.0019834023250288046	0.001985371872120556	0.0019873440277942134	2021-09-02	593743840.0	2025-06-02	36.0	64.0	239.46088857950696	153.25496869088445	153.25496869088445	1.0	1308.TW
2025-06-12	@ASIAC6	43.0	43.050004	42.199997	42.800004	42.699997	42.800004	42.594895	TWD	TW	TAI	7756395.0	nan	29.878006	1.4324919808905587	1.4256270984081068	11.057726897957147	nan	-0.00466191964787166	-0.0046510697674417845	-0.009465705279857684	-0.009421046511627895	0.004803785631986024	0.004815342308039483	2023-05-05	3545927680.0	2025-06-02	26.0	74.0	5079.512966417863	3758.839595149219	3758.839595149219	1.0	1102.TW
2025-06-12	@WISHE1	13.350001	13.4	13.25	13.350001	13.300001	13.4	13.3229	TWD	TW	TAI	38704.0	nan	29.878006	0.44681699976899397	0.44590994459268807	0.0172584984955154	nan	0.0	0.0	-0.002032100619724808	-0.002030037301120835	0.002032100619724808	0.0020341667354704107	2014-08-28	103607250.0	2025-06-02	8.0	76.0	46.2934805993161	42.59000215137081	35.18304525548023	1.0	1465.TW
2025-06-12	@YEUNC1	21.5	21.5	21.199997	21.449997	21.399994	21.449997	21.342103	TWD	TW	TAI	524963.0	nan	29.878006	0.7179192948819945	0.7143081435889664	0.37498534598289457	nan	-0.0023284296197405574	-0.0023257209302325332	-0.007371146786518956	-0.007344046511627789	0.005042717166778399	0.0050554530638333706	2025-06-04	523500487.0	2025-06-02	14.0	81.0	375.8311004974207	323.21474642778185	304.4231914029108	1.0	2034.TW
2025-06-12	@GIATZ1	8.4200001	8.4300004	8.2799998	8.3999997	8.3100005	8.3999997	8.3467999	TWD	TW	XTO	59000.0	nan	29.878006	0.2811432496532734	0.2793626823690979	0.016482398259776775	nan	-0.002378169995738144	-0.0023753443898414384	-0.008731620234266213	-0.008693610348056713	0.006353450238528069	0.006373676215719382	2015-11-30	166122810.0	2025-06-02	0.0	79.0	46.704306644933304	46.704306644933304	36.89640224949731	1.0	5355.TWO
2025-06-12	@CHIHK1	19.0	19.449997	18.899994	19.199997	19.199997	19.300004	19.079606	TWD	TW	XTO	27000.0	nan	29.878006	0.642613064606788	0.6385836457760936	0.01724175843595453	nan	0.010471143617283296	0.010526157894736876	0.004181036745309896	0.004189789473684202	0.0062901068719734	0.006309931137991054	2018-09-28	31314680.0	2025-06-02	28.0	55.0	20.123222481980893	14.488720187026242	11.06777236508949	1.0	4413.TWO
2025-06-12	@CHENG6	53.300004	54.0	52.600007	53.699997	53.600007	53.699997	53.353394	TWD	TW	TAI	2895740.0	nan	29.878006	1.797308595493287	1.7857079886790304	5.170946051137416	nan	0.007476539430195217	0.007504558536243211	0.0010011871250412696	0.0010016884801735682	0.0064753523051539474	0.006496362724365712	2015-01-31	512326880.0	2025-06-02	26.0	74.0	920.8095051262578	681.3990337934307	681.3990337934307	1.0	2392.TW
2025-06-12	@CSUNM1	160.0	164.5	159.0	159.0	159.0	160.0	161.5264	TWD	TW	TAI	1990976.0	nan	29.878006	5.321640272781256	5.406197455077826	10.763609384321029	nan	-0.006269613013595077	-0.006249999999999978	0.009494781561789623	0.009539999999999882	-0.0157643945753847	-0.01564078689304038	2022-07-07	156755430.0	2025-06-02	32.0	68.0	834.1960092651431	567.2532863002973	567.2532863002973	1.0	2467.TW
2025-06-12	@KWONG1	51.0	51.0	49.949997	51.0	50.399994	51.0	50.507508	TWD	TW	XTO	320000.0	nan	29.878006	1.7069412195713463	1.690457790255481	0.5409464928817539	nan	0.0	0.0	-0.009703634226459812	-0.0096567058823529	0.009703634226459812	0.009750867138406338	2025-06-02	151144927.0	2025-06-02	18.0	82.0	257.9955060254021	211.55631494082974	211.55631494082974	1.0	8916.TWO
2025-06-12	@CHUNG1	37.100007	37.100007	37.100007	37.100007	37.25	37.800004	37.100007	TWD	TW	XTO	1000.0	nan	29.878006	1.2417162979350094	1.2417162979350094	0.0012417162979350095	nan	0.0	0.0	0.0	0.0	0.0	0.0	2021-12-20	108782930.0	2025-06-02	9.0	78.0	135.07753711812327	122.92055877749219	105.36047895213615	1.0	5604.TWO
2025-06-12	@LUNGH1	86.800004	86.800004	83.0	83.399994	83.300004	84.0	84.205002	TWD	TW	TAI	20471.0	nan	29.878006	2.7913507347177053	2.8182938981938754	0.05769329438992682	nan	-0.039958430327000194	-0.03917062031471785	-0.030352342089677187	-0.029896335027818743	-0.009606088237323007	-0.009560097154323266	2025-05-20	57985000.0	2025-06-02	33.0	28.0	161.85647235260615	108.44383647624612	45.319812258729726	1.0	2424.TW
2025-06-12	@UNITE33	24.100007	24.149994	23.899994	24.0	24.0	24.050004	24.016007	TWD	TW	TAI	2500733.0	nan	29.878006	0.8032664562688688	0.8038022015257644	2.0100946908281294	nan	-0.004158300605053178	-0.004149666844495137	-0.00349156458958344	-0.0034854761660444433	-0.0006667360154697377	-0.0006665137964024792	2024-10-24	709407175.0	2025-06-02	6.0	94.0	569.8429875139593	535.6524082631217	535.6524082631217	1.0	2367.TW
2025-06-12	@EVERL2	77.800004	78.199997	75.699997	77.100007	77.100007	77.199997	76.881699	TWD	TW	TAI	3234639.0	nan	29.878006	2.580493725049791	2.5731870794858263	8.323331281600954	nan	-0.009038111237765989	-0.008997390282910467	-0.011873618804727037	-0.011803405562807012	0.0028355075669610486	0.002839531420865349	2020-09-10	443392960.0	2025-06-02	0.0	100.0	1144.1727510112528	1144.1727510112528	1144.1727510112528	1.0	2393.TW
2025-06-12	@CADAC1	6.1000004	6.1000004	6.1000004	6.1000004	6.1000004	6.1999999	6.1000004	TWD	TW	XTO	1000.0	nan	29.878006	0.20416357102277843	0.20416357102277843	0.00020416357102277842	nan	0.0	0.0	0.0	0.0	0.0	0.0	2024-08-31	142752571.0	2025-06-02	5.0	88.0	29.144874668042718	27.687630934640584	25.647489707877593	1.0	5301.TWO
2025-06-12	@CHAIN3	38.899994	39.399994	38.5	38.5	38.5	38.649994	38.901398	TWD	TW	TAI	1916968.0	nan	29.878006	1.2885732735979771	1.3020078381402025	2.4959073614639475	nan	-0.01033585508900492	-0.010282623693977921	3.609189923370337e-05	3.6092550554034375e-05	-0.010371946988238623	-0.010318343829185839	2023-01-09	96498810.0	2025-06-02	25.0	75.0	124.34578750000921	93.2593406250069	93.2593406250069	1.0	2425.TW
2025-06-12	@WONDE1	40.899994	41.899994	40.5	41.600007	41.550004	41.600007	41.466706	TWD	TW	XTO	8284000.0	nan	29.878006	1.3923287584854223	1.3878672492401267	11.49709229270521	nan	0.01697041918695552	0.01711523478463106	0.01376092384009553	0.013856041152475518	0.003209495346859992	0.0032146512915685044	2025-05-31	170590192.0	2025-06-02	8.0	85.0	237.5176302371498	218.5162198181778	201.8899857015773	1.0	6190.TWO
2025-06-12	@HITRO2	23.649994	24.100007	23.149994	23.399994	23.399994	23.5	23.677308	TWD	TW	TAI	3181861.0	nan	29.878006	0.783184594045533	0.7924661371311058	2.5215170955581176	nan	-0.010627095284754695	-0.010570827206129563	0.001154259882913511	0.0011549262972330165	-0.011781355167668206	-0.011712226744695853	2022-03-11	321317280.0	2025-06-02	62.0	38.0	251.65074349661484	95.62728252871364	95.62728252871364	1.0	2419.TW
2025-06-12	@BIOST2	19.0	19.0	18.75	18.800004	18.800004	18.850007	18.832795	TWD	TW	TAI	496394.0	nan	29.878006	0.62922552462169	0.630323020887003	0.31288856563018297	nan	-0.010581896564601845	-0.010526105263157781	-0.0088392141614837	-0.008800263157894728	-0.0017426824031181454	-0.0017411648138260238	2008-08-18	178100000.0	2025-06-02	0.0	100.0	112.065065935123	112.065065935123	112.065065935123	1.0	2399.TW
2025-06-12	@TRIOC1	93.399994	94.600007	91.800004	93.0	92.800004	93.399994	93.288605	TWD	TW	TAI	114328.0	nan	29.878006	3.1126575180418667	3.1223169645256785	0.3569682539202918	nan	-0.004291787841710359	-0.004282591281536963	-0.0011933135051069854	-0.0011926017896746188	-0.003098474336603374	-0.003093679018997042	2024-06-28	52488080.0	2025-06-02	53.0	47.0	163.37741681958295	76.78738590520398	76.78738590520398	1.0	1472.TW
2025-06-12	@TAITM1	46.449997	46.649994	46.050004	46.649994	46.550004	46.649994	46.4375	TWD	TW	XTO	24000.0	nan	29.878006	1.5613489735559998	1.5542369192910666	0.037301686062985596	nan	0.004296398001711665	0.004305640751709694	-0.00026907819629151675	-0.00026904199800059647	0.004565476198003182	0.004575913862718606	2011-12-31	94500060.0	2025-06-02	0.0	36.0	147.5475716819804	147.5475716819804	53.11712580551294	1.0	5902.TWO
2025-06-12	@TAIWA36	15.100001	15.2	15.050001	15.2	15.15	15.2	15.1543	TWD	TW	TAI	9994074.0	nan	29.878006	0.5087354223036169	0.5072058690931383	5.069052988951136	nan	0.006600617806188591	0.006622449892552895	0.0035895100205189934	0.0035959600267574388	0.003011107785669598	0.0030156457243157853	2024-08-08	9167982080.0	2025-06-02	0.0	78.0	4664.077235140792	4664.077235140792	3637.980243409818	1.0	2834.TW
2025-06-12	@CHANG7	14.5	14.5	14.300001	14.45	14.25	14.45	14.4297	TWD	TW	TAI	37000.0	nan	29.878006	0.48363334554521475	0.48295391600095405	0.0178692948920353	nan	-0.0034542348680877133	-0.0034482758620689724	-0.004860066877654834	-0.004848275862068929	0.0014058320095671206	0.001406820654622054	2010-09-30	160405310.0	2025-06-02	48.0	16.0	77.5773567185173	40.34022549362899	12.412377074962768	1.0	1468.TW
2025-06-12	@CHIEN1	27.550004	27.600007	27.300004	27.350007	27.350007	27.399994	27.399003	TWD	TW	TAI	349522.0	nan	29.878006	0.9153893000757816	0.9170291685462544	0.32052186904862395	nan	-0.007285895980019053	-0.007259418183750532	-0.0054960549187828	-0.0054809792405111635	-0.0017898410612362525	-0.0017882402509317163	2024-11-11	201600084.0	2025-06-02	19.0	68.0	184.54255978797877	149.47947342826282	125.48894065582557	1.0	5515.TW
2025-06-12	@ROUND2	31.0	31.800004	30.800004	30.949997	30.949997	31.050004	31.198899	TWD	TW	TAI	427270.0	nan	29.878006	1.035878933821755	1.0442095433008483	0.44615941156615346	nan	-0.0016143022850791944	-0.0016129999999999756	0.006395601246099503	0.006416096774193525	-0.008009903531178697	-0.007977909733289046	2021-12-30	85473680.0	2025-06-02	0.0	83.0	88.54038450822188	88.54038450822186	73.48851914182416	1.0	1540.TW
2025-06-12	@TAINA1	27.649994	27.75	27.399994	27.600007	27.550004	27.600007	27.556504	TWD	TW	TAI	148407.0	nan	29.878006	0.923756658995249	0.9223006381349546	0.1368758708036942	nan	-0.0018094846238678741	-0.0018078484935656336	-0.0033869233788594855	-0.0033811942237672588	0.0015774387549916113	0.0015786835659559184	2023-06-05	146153560.0	2025-06-02	20.0	75.0	135.01032428586166	108.00825942868933	101.25774321439626	1.0	1473.TW
2025-06-12	@SUNFO1	18.600007	18.600007	18.600007	18.600007	18.300004	18.699997	18.600007	TWD	TW	XTO	1000.0	nan	29.878006	0.6225317378944232	0.6225317378944232	0.0006225317378944231	nan	0.0	0.0	0.0	0.0	0.0	0.0	2024-08-22	227036800.0	2025-06-02	58.0	42.0	141.33761366998857	59.3617977413952	59.3617977413952	1.0	5514.TWO
2025-06-12	@HERNG1	93.800004	96.100007	93.800004	95.399994	95.0	95.600007	95.448395	TWD	TW	XTO	122000.0	nan	29.878006	3.1929839628521397	3.194603917008384	0.3897416778750229	nan	0.01691361690505566	0.017057461959170128	0.017420836287847408	0.017573464069361888	-0.0005072193827917459	-0.0005070907687866333	2021-10-22	88772060.0	2025-06-02	0.0	81.0	283.44776392934796	283.44776392934796	229.59268878277183	1.0	4205.TWO
2025-06-12	@THINK4	136.5	137.0	136.0	136.5	136.5	137.0	136.42571	TWD	TW	TAI	101799.0	nan	29.878006	4.5685779700291915	4.566091525652683	0.4648235512199175	nan	0.0	0.0	-0.0005443972415397624	-0.0005442490842489933	0.0005443972415397624	0.0005445454526129545	2015-12-31	128112810.0	2025-06-02	34.0	66.0	585.2933614445355	386.29361855339346	386.29361855339346	1.0	2428.TW
2025-06-12	@VIATE3	66.899994	67.5	65.5	66.399994	66.300004	66.399994	66.590394	TWD	TW	TAI	3735013.0	nan	29.878006	2.2223703281939233	2.2287429087469897	8.32438373782782	nan	-0.0075019113271421745	-0.0074738422248588066	-0.004638544538728695	-0.0046278031056326	-0.0028633667884134795	-0.002859271263660035	2025-05-27	555539941.0	2025-06-02	39.0	55.0	1234.6154810050027	753.1154434130517	679.0385145527514	1.0	2388.TW
2025-06-12	@SILIC15	48.600007	49.350007	48.0	48.850007	48.800004	48.850007	48.615494	TWD	TW	TAI	2618011.0	nan	29.878006	1.6349821671499765	1.6271331493808523	4.259852483543715	nan	0.005130846845225356	0.005144032180900648	0.00031861174342973086	0.00031866250554246633	0.0048122351017956255	0.004823832500807201	2025-02-18	514988161.0	2025-06-02	18.0	82.0	841.996459528361	690.4370968132561	690.4370968132561	1.0	2363.TW
2025-06-12	@SAKUR9	61.899994	62.100007	61.5	61.800004	61.800004	61.899994	61.784607	TWD	TW	TAI	226189.0	nan	29.878006	2.06841125877008	2.0678959298689477	0.4677353124811274	nan	-0.001616653571450577	-0.001615347490986796	-0.0018658269912652514	-0.0018640874181667932	0.00024917341981467445	0.00024920446608978075	2024-08-15	994252160.0	2025-06-02	19.0	38.0	2056.5223618004707	1665.783113058381	781.4784974841788	1.0	2539.TW
2025-06-12	@ALLIS1	113.5	117.0	112.5	115.5	115.5	116.0	115.54201	TWD	TW	TAI	15479286.0	nan	29.878006	3.8657198207939314	3.867125871786759	59.860347367386574	nan	0.017467693040391197	0.017621145374449254	0.0178313498529592	0.01799127753303975	-0.00036365681256800286	-0.0003635906974441827	2025-06-04	267754985.0	2025-06-02	0.0	100.0	1035.065752630882	1035.065752630882	1035.065752630882	1.0	1514.TW
2025-06-12	@ALLIE82	11.2	11.5	11.15	11.350001	11.300001	11.350001	11.3571	TWD	TW	XTO	78000.0	nan	29.878006	0.3798781284132549	0.3801157279371321	0.029649026779096303	nan	0.013304053732086096	0.013392946428571584	0.013929320711898896	0.01402678571428595	-0.0006252669798127997	-0.0006250715411504348	2019-12-09	72333180.0	2025-06-02	43.0	57.0	27.47779304057908	15.662342033130075	15.662342033130075	1.0	4702.TWO
2025-06-12	@BESEN1	10.800001	10.9	10.75	10.800001	10.800001	10.850001	10.809901	TWD	TW	TAI	2549271.0	nan	29.878006	0.36146993879042666	0.36180128620363755	0.9223295266816334	nan	0.0	0.0	0.0009162466995538132	0.0009166665817901265	-0.0009162466995538132	-0.0009158270737169572	2018-04-30	1530900960.0	2025-06-02	11.0	89.0	553.3746763054054	492.5034619118108	492.5034619118108	1.0	2515.TW
2025-06-12	@SHANL1	15.5	15.7	15.350001	15.5	15.4	15.5	15.473401	TWD	TW	TAI	100054.0	nan	29.878006	0.5187762530069778	0.5178859994873821	0.051816565792710524	nan	0.0	0.0	-0.0017175386415448912	-0.0017160645161289345	0.0017175386415448912	0.0017190144558394405	2019-08-01	137281810.0	2025-06-02	15.0	79.0	71.21854299781586	60.53576154814348	56.262648968274526	1.0	2616.TW
2025-06-12	@SHINS2	41.949997	42.100007	41.949997	42.100007	42.0	42.149994	42.053101	TWD	TW	XTO	32000.0	nan	29.878006	1.409063476324357	1.407493558974451	0.04503979388718244	nan	0.0035695455595998737	0.003575923974440176	0.002454767841405303	0.0024577832508545505	0.0011147777181945706	0.0011153993138341978	2024-09-05	306148293.0	2025-06-02	50.0	21.0	431.3823780053478	215.6911890026739	90.59029938112305	1.0	8908.TWO
2025-06-12	@REALT8	561.0	561.0	551.0	555.0	554.0	555.0	555.1399	TWD	TW	TAI	1570174.0	nan	29.878006	18.57553680121759	18.580219175268926	29.17417706330871	nan	-0.010752791776261539	-0.010695187165775444	-0.0105007514690163	-0.010445811051693399	-0.0002520403072452382	-0.00025200854775531134	2022-05-04	512863680.0	2025-06-02	0.0	100.0	9526.718161847883	9526.718161847883	9526.718161847883	1.0	2379.TW
2025-06-12	@TAYIH1	27.699997	27.850007	27.350007	27.649994	27.449997	27.850007	27.613205	TWD	TW	TAI	19108.0	nan	29.878006	0.9254296956764786	0.9241983886073255	0.017659582809508776	nan	-0.001806793919909122	-0.0018051626503786666	-0.003138204554842261	-0.0031332855379009317	0.001331410634933139	0.0013322973555587314	2010-09-30	76230060.0	2025-06-02	60.0	40.0	70.5455612271997	28.21822449087988	28.21822449087988	1.0	1521.TW
2025-06-12	@ACERI13	36.699997	36.699997	36.100007	36.149994	36.149994	36.199997	36.316895	TWD	TW	TAI	6646090.0	nan	29.878006	1.2099198989383697	1.2155059812224418	8.07836214674266	nan	-0.01509989068699591	-0.01498645899071882	-0.010493613326151063	-0.010438747447309105	-0.004606277360844846	-0.004595684735713257	2020-09-28	3047854080.0	2025-06-02	0.0	100.0	3687.659300452498	3687.659300452498	3687.659300452498	1.0	2353.TW
2025-06-12	@CHIAT1	18.449997	18.449997	17.899994	17.949997	17.899994	18.050004	18.053605	TWD	TW	TAI	28590.0	nan	29.878006	0.6007762700094511	0.6042439713011638	0.017275335139500272	nan	-0.0274742600815423	-0.027100275409258856	-0.02171882005629877	-0.021484664740053838	-0.00575544002524353	-0.005738909209545784	2010-06-30	80694560.0	2025-06-02	15.0	76.0	48.479376766853854	41.20747025182578	36.84432634280893	1.0	2033.TW
2025-06-12	@AMBAS5	44.899994	44.899994	43.050004	44.399994	44.350007	44.399994	44.264695	TWD	TW	TAI	150251.0	nan	29.878006	1.4860427432807932	1.4815143621030133	0.22259901442033986	nan	-0.011198326814875426	-0.01113585894911251	-0.014250254398302076	-0.014149200109024429	0.00305192758342665	0.003056589455772807	2010-10-31	366923200.0	2025-06-02	53.0	47.0	545.2635587013672	256.27387258964256	256.27387258964256	1.0	2704.TW
2025-06-12	@FORMO3	161.5	164.0	161.5	162.5	162.0	163.0	163.03191	TWD	TW	XTO	94000.0	nan	29.878006	5.438783297653799	5.456586025185215	0.5129190863674102	nan	0.006172859107080875	0.006191950464396356	0.009440805855382983	0.009485510835913313	-0.0032679467483021085	-0.0032626128222383866	2011-12-31	60059900.0	2025-06-02	28.0	67.0	326.65278097875745	235.1900023047054	218.8573632557675	1.0	5312.TWO
2025-06-12	@ABILI2	55.100007	57.899994	54.899994	56.5	56.399994	56.5	56.544693	TWD	TW	TAI	42525536.0	nan	29.878006	1.8910231157996287	1.8925189652883798	80.48038338905374	nan	0.025090794951792006	0.02540821818770378	0.025881508803854203	0.026219343311517207	-0.000790713852062197	-0.0007904013202442162	2025-03-27	289377512.0	2025-06-02	21.0	79.0	547.2195643845844	432.3034558638217	432.3034558638217	1.0	2374.TW
2025-06-12	@ACCTO2	803.0	812.0	793.0	795.0	795.0	797.0	801.37989	TWD	TW	TAI	3588380.0	nan	29.878006	26.60820136390628	26.821732681893163	96.24656912105179	nan	-0.010012599292429591	-0.00996264009962644	-0.002019609645791398	-0.0020175716064756433	-0.007992989646638193	-0.007961130644294157	2024-11-28	561117897.0	2025-06-02	8.0	92.0	14930.337992267621	13735.910952886212	13735.910952886212	1.0	2345.TW
2025-06-12	@EVERT2	33.0	35.350007	32.300004	35.350007	35.350007	nan	34.294297	TWD	TW	TAI	36287297.0	nan	29.878006	1.1831447854987378	1.1478107675592542	41.65095022222062	nan	0.06879102889588351	0.07121233333333321	0.038471510659746855	0.03922112121212118	0.030319518236136656	0.030783835574760277	2010-09-01	194148480.0	2025-06-02	14.0	66.0	229.705761724506	197.54695508307515	151.60580273817396	1.0	1616.TW
2025-06-12	@AGVPR1	10.75	10.850001	10.75	10.800001	10.800001	10.850001	10.7989	TWD	TW	TAI	230868.0	nan	29.878006	0.36146993879042666	0.3614330889417453	0.08344333437780285	nan	0.004640472149090691	0.0046512558139535365	0.004538522517398391	0.0045488372093023255	0.00010194963169229965	0.00010195482873265327	2016-09-07	494513280.0	2025-06-02	6.0	94.0	178.75168505265313	168.02658394949395	168.02658394949395	1.0	1217.TW
2025-06-12	@ELITE18	56.800004	56.800004	55.899994	56.699997	56.699997	56.800004	56.408097	TWD	TW	TAI	1861801.0	nan	29.878006	1.8977169025268956	1.8879471742525253	3.5149819369705257	nan	-0.0017622383259858765	-0.0017606864957262491	-0.006923684120137885	-0.006899770640861336	0.005161445794152009	0.00517478900236612	2024-04-16	286172160.0	2025-06-02	0.0	100.0	543.0737450646312	543.0737450646312	543.0737450646312	1.0	3006.TW
2025-06-12	@MEGAF3	40.149994	40.5	40.149994	40.399994	40.399994	40.449997	40.374894	TWD	TW	TAI	10823102.0	nan	29.878006	1.352165000569315	1.3513249177338005	14.625527419774532	nan	0.006207345499083861	0.0062266509927746405	0.005585865199219331	0.005601495233100051	0.0006214802998645297	0.0006216734587587425	2024-08-08	14833377280.0	2025-06-02	0.0	86.0	20057.173598256064	20057.173598256064	17249.169294500214	1.0	2886.TW
2025-06-12	@HUNGC4	11.95	11.95	11.9	11.9	11.9	11.95	11.9261	TWD	TW	TAI	23000.0	nan	29.878006	0.3982862845666475	0.39915983683783984	0.009180676247270316	nan	-0.004192878260036004	-0.004184100418409997	-0.0020020026706730754	-0.0020000000000000018	-0.0021908755893629284	-0.0021884773731563056	2015-06-17	132112430.0	2025-06-02	41.0	59.0	52.618568889771296	31.044955644965068	31.044955644965068	1.0	1413.TW
2025-06-12	@ADVAN75	118.0	118.0	116.5	116.5	116.5	117.5	117.07021	TWD	TW	XTO	57000.0	nan	29.878006	3.899189256471801	3.918273863389679	0.22334161021321172	nan	-0.01279335145991034	-0.012711864406779627	-0.007910784177110664	-0.007879576271186406	-0.004882567282799677	-0.004870666927137113	2025-04-30	28399910.0	2025-06-02	44.0	51.0	110.73662395676607	62.012509415789	56.47567821795069	1.0	5209.TWO
2025-06-12	@SHINK7	11.800001	11.850001	11.75	11.850001	11.800001	11.850001	11.812601	TWD	TW	TAI	22788090.0	nan	29.878006	0.3966128462521897	0.39536108935783737	9.009524086784442	nan	0.0042283357519439235	0.00423728777650112	0.0010672268304796617	0.0010677965196783656	0.003161108921464262	0.00316611049505533	2025-02-03	17712478952.0	2025-06-02	0.0	100.0	7024.996691334722	7024.996691334722	7024.996691334722	1.0	2888.TW
2025-06-12	@ELEAD1	43.0	43.300004	42.550004	42.949997	42.949997	43.050004	42.919098	TWD	TW	TAI	90514.0	nan	29.878006	1.4375121619561897	1.436477989863179	0.1300213687744758	nan	-0.001163537111961599	-0.0011628604651161556	-0.0018832139953302018	-0.0018814418604651273	0.0007196768833686029	0.0007199359129124172	2025-03-27	122799676.0	2025-06-02	0.0	83.0	176.52602773427964	176.52602773427964	146.5166030194521	1.0	2497.TW
2025-06-12	@KSTER1	53.699997	54.300004	53.0	53.800004	53.800004	53.899994	53.791001	TWD	TW	TAI	202269.0	nan	29.878006	1.8006557733471238	1.8003544480177158	0.36415589384609537	nan	0.0018605958682829105	0.0018623278507818863	0.0016932398700557627	0.0016946742101306977	0.00016735599822714775	0.00016737000302335936	2015-08-31	155654930.0	2025-06-02	0.0	100.0	280.28094835444244	280.28094835444244	280.28094835444244	1.0	3003.TW
2025-06-12	@GLOBA92	44.5	44.5	43.600007	44.149994	44.149994	44.199997	43.951706	TWD	TW	TAI	299731.0	nan	29.878006	1.477675384361326	1.4710387968996326	0.4409159296335237	nan	-0.007896398022575024	-0.007865303370786503	-0.012397748957047483	-0.012321213483146076	0.004501350934472459	0.004511497232894568	2015-01-09	63000000.0	2025-06-02	38.0	55.0	93.09354921476354	57.71800051315339	51.20145206811995	1.0	3040.TW
2025-06-12	@YEHCH1	26.899994	27.550004	26.850007	27.100007	27.050004	27.25	27.192093	TWD	TW	XTO	19000.0	nan	29.878006	0.9070219411563142	0.9101040076101464	0.017291976144592783	nan	0.0074079226287637745	0.00743542916775386	0.010800168952090683	0.010858701306773577	-0.0033922463233269085	-0.0033864991562068125	2011-01-07	182479840.0	2025-06-02	84.0	16.0	165.51321869869363	26.482114991790983	26.482114991790983	1.0	6124.TWO

Showing first 1000 records