序號,日期,代碼,名稱,今開,最新價,最高,最低,漲跌,漲跌幅,振幅%,上一日收盤價

1,2018/11/26,AXX,富時AIM全股,924.33,931.36,931.36,924.33,,,0.00,

2,2018/11/27,AXX,富時AIM全股,932.84,925.20,932.84,924.45,-6.16,-0.66%,0.90,931.36

3,2018/11/28,AXX,富時AIM全股,924.26,930.07,930.72,923.59,4.87,0.53%,0.77,925.20

4,2018/11/29,AXX,富時AIM全股,929.08,932.39,937.43,929.08,2.32,0.25%,0.90,930.07

5,2018/11/30,AXX,富時AIM全股,933.19,930.17,933.87,928.34,-2.22,-0.24%,0.59,932.39

6,2018/12/03,AXX,富時AIM全股,932.74,938.27,942.18,932.74,8.10,0.87%,1.01,930.17

7,2018/12/04,AXX,富時AIM全股,937.90,922.17,937.90,921.24,-16.10,-1.72%,1.78,938.27

8,2018/12/05,AXX,富時AIM全股,919.85,911.31,919.85,911.31,-10.86,-1.18%,0.93,922.17

9,2018/12/06,AXX,富時AIM全股,911.36,889.89,911.45,889.89,-21.42,-2.35%,2.37,911.31

10,2018/12/07,AXX,富時AIM全股,891.82,896.76,898.97,891.12,6.87,0.77%,0.88,889.89

11,2018/12/10,AXX,富時AIM全股,897.90,885.71,897.90,885.71,-11.05,-1.23%,1.36,896.76

12,2018/12/11,AXX,富時AIM全股,886.81,886.21,888.60,881.91,0.50,0.06%,0.76,885.71

13,2018/12/12,AXX,富時AIM全股,886.20,888.85,888.85,884.61,2.64,0.30%,0.48,886.21

14,2018/12/13,AXX,富時AIM全股,889.58,888.88,892.08,887.37,0.03,0.00%,0.53,888.85

15,2018/12/14,AXX,富時AIM全股,887.77,887.05,887.77,884.02,-1.83,-0.21%,0.42,888.88

16,2018/12/17,AXX,富時AIM全股,885.05,860.37,888.45,858.89,-26.68,-3.01%,3.33,887.05

17,2018/12/18,AXX,富時AIM全股,859.57,852.39,859.57,852.04,-7.98,-0.93%,0.88,860.37

18,2018/12/19,AXX,富時AIM全股,852.24,857.24,858.78,851.89,4.85,0.57%,0.81,852.39

19,2018/12/20,AXX,富時AIM全股,853.14,848.40,853.14,847.98,-8.84,-1.03%,0.60,857.24

20,2018/12/21,AXX,富時AIM全股,850.59,849.78,850.79,846.56,1.38,0.16%,0.50,848.40

21,2018/12/24,AXX,富時AIM全股,848.65,845.80,849.15,845.58,-3.98,-0.47%,0.42,849.78

22,2018/12/27,AXX,富時AIM全股,846.61,842.40,855.70,841.56,-3.40,-0.40%,1.67,845.80

23,2018/12/28,AXX,富時AIM全股,843.88,850.54,850.94,843.88,8.14,0.97%,0.84,842.40

24,2018/12/31,AXX,富時AIM全股,851.20,858.61,858.61,851.20,8.07,0.95%,0.87,850.54

25,2019/01/02,AXX,富時AIM全股,857.80,860.31,860.55,854.18,1.70,0.20%,0.74,858.61

26,2019/01/03,AXX,富時AIM全股,860.34,861.85,864.80,860.34,1.54,0.18%,0.52,860.31

27,2019/01/04,AXX,富時AIM全股,861.15,874.37,874.85,861.15,12.52,1.45%,1.59,861.85

28,2019/01/07,AXX,富時AIM全股,876.00,887.46,888.05,876.00,13.09,1.50%,1.38,874.37

29,2019/01/08,AXX,富時AIM全股,887.50,891.96,893.52,885.89,4.50,0.51%,0.86,887.46

30,2019/01/09,AXX,富時AIM全股,893.01,903.63,904.68,893.01,11.67,1.31%,1.31,891.96

31,2019/01/10,AXX,富時AIM全股,903.48,907.73,908.90,903.48,4.10,0.45%,0.60,903.63

32,2019/01/11,AXX,富時AIM全股,909.97,910.20,912.42,907.85,2.47,0.27%,0.50,907.73

33,2019/01/14,AXX,富時AIM全股,910.29,903.90,910.29,903.66,-6.30,-0.69%,0.73,910.20

34,2019/01/15,AXX,富時AIM全股,906.03,900.28,907.48,897.13,-3.62,-0.40%,1.15,903.90

35,2019/01/16,AXX,富時AIM全股,899.12,905.15,905.58,899.12,4.87,0.54%,0.72,900.28

36,2019/01/17,AXX,富時AIM全股,904.63,904.47,907.47,903.37,-0.68,-0.08%,0.45,905.15

37,2019/01/18,AXX,富時AIM全股,904.76,913.67,914.90,904.43,9.20,1.02%,1.16,904.47

38,2019/01/21,AXX,富時AIM全股,914.80,914.56,914.80,911.84,0.89,0.10%,0.32,913.67

39,2019/01/22,AXX,富時AIM全股,912.99,910.66,915.97,910.66,-3.90,-0.43%,0.58,914.56

40,2019/01/23,AXX,富時AIM全股,910.65,906.98,910.65,905.94,-3.68,-0.40%,0.52,910.66

41,2019/01/24,AXX,富時AIM全股,910.22,916.65,918.46,908.05,9.67,1.07%,1.15,906.98

42,2019/01/25,AXX,富時AIM全股,912.66,911.82,915.11,911.07,-4.83,-0.53%,0.44,916.65

43,2019/01/28,AXX,富時AIM全股,910.11,911.64,915.25,910.11,-0.18,-0.02%,0.56,911.82

44,2019/01/29,AXX,富時AIM全股,912.16,908.91,912.20,908.80,-2.73,-0.30%,0.37,911.64

45,2019/01/30,AXX,富時AIM全股,909.51,912.05,913.25,909.51,3.14,0.35%,0.41,908.91

46,2019/01/31,AXX,富時AIM全股,913.39,919.14,919.14,910.48,7.09,0.78%,0.95,912.05

47,2019/02/01,AXX,富時AIM全股,918.77,921.83,923.48,918.77,2.69,0.29%,0.51,919.14

48,2019/02/04,AXX,富時AIM全股,923.67,922.21,923.67,919.41,0.38,0.04%,0.46,921.83

49,2019/02/05,AXX,富時AIM全股,921.54,925.14,926.17,921.54,2.93,0.32%,0.50,922.21

50,2019/02/06,AXX,富時AIM全股,924.89,924.13,925.49,922.48,-1.01,-0.11%,0.33,925.14

51,2019/02/07,AXX,富時AIM全股,922.53,911.94,922.53,911.94,-12.19,-1.32%,1.15,924.13

52,2019/02/08,AXX,富時AIM全股,912.87,904.91,912.87,904.91,-7.03,-0.77%,0.87,911.94

53,2019/02/11,AXX,富時AIM全股,905.52,905.38,909.21,905.30,0.47,0.05%,0.43,904.91

54,2019/02/12,AXX,富時AIM全股,904.63,908.29,909.02,904.63,2.91,0.32%,0.48,905.38

55,2019/02/13,AXX,富時AIM全股,907.57,910.48,911.91,906.45,2.19,0.24%,0.60,908.29

56,2019/02/14,AXX,富時AIM全股,909.03,911.66,915.52,909.03,1.18,0.13%,0.71,910.48

57,2019/02/15,AXX,富時AIM全股,913.21,907.59,913.21,907.59,-4.07,-0.45%,0.62,911.66

58,2019/02/18,AXX,富時AIM全股,908.84,908.13,910.83,907.31,0.54,0.06%,0.39,907.59

59,2019/02/19,AXX,富時AIM全股,908.57,906.99,909.54,906.31,-1.14,-0.13%,0.36,908.13

60,2019/02/20,AXX,富時AIM全股,907.37,910.14,910.57,905.44,3.15,0.35%,0.57,906.99

61,2019/02/21,AXX,富時AIM全股,911.70,908.85,913.90,907.31,-1.29,-0.14%,0.72,910.14

62,2019/02/22,AXX,富時AIM全股,907.99,910.09,910.43,907.81,1.24,0.14%,0.29,908.85

63,2019/02/25,AXX,富時AIM全股,912.13,912.66,913.56,909.42,2.57,0.28%,0.45,910.09

64,2019/02/26,AXX,富時AIM全股,912.87,913.04,913.04,908.94,0.38,0.04%,0.45,912.66

65,2019/02/27,AXX,富時AIM全股,907.93,906.42,911.24,905.09,-6.62,-0.73%,0.67,913.04

66,2019/02/28,AXX,富時AIM全股,907.59,909.34,909.34,904.40,2.92,0.32%,0.55,906.42

67,2019/03/01,AXX,富時AIM全股,908.99,915.82,915.87,908.99,6.48,0.71%,0.76,909.34

68,2019/03/04,AXX,富時AIM全股,918.09,915.29,919.92,915.27,-0.53,-0.06%,0.51,915.82

69,2019/03/05,AXX,富時AIM全股,917.35,915.78,917.35,911.86,0.49,0.05%,0.60,915.29

70,2019/03/06,AXX,富時AIM全股,914.69,916.56,918.62,914.69,0.78,0.09%,0.43,915.78

71,2019/03/07,AXX,富時AIM全股,915.48,909.86,917.43,908.31,-6.70,-0.73%,1.00,916.56

72,2019/03/08,AXX,富時AIM全股,909.66,904.68,909.66,904.68,-5.18,-0.57%,0.55,909.86

73,2019/03/11,AXX,富時AIM全股,907.28,908.00,909.15,906.75,3.32,0.37%,0.27,904.68

74,2019/03/12,AXX,富時AIM全股,907.09,907.48,910.97,904.96,-0.52,-0.06%,0.66,908.00

75,2019/03/13,AXX,富時AIM全股,906.28,909.25,913.71,906.28,1.77,0.20%,0.82,907.48

76,2019/03/14,AXX,富時AIM全股,908.25,913.18,914.15,907.28,3.93,0.43%,0.76,909.25

77,2019/03/15,AXX,富時AIM全股,912.73,918.13,918.13,912.09,4.95,0.54%,0.66,913.18

78,2019/03/18,AXX,富時AIM全股,919.54,920.38,922.27,918.74,2.25,0.25%,0.38,918.13

79,2019/03/19,AXX,富時AIM全股,919.62,923.10,924.35,918.10,2.72,0.30%,0.68,920.38

80,2019/03/20,AXX,富時AIM全股,924.15,921.26,926.90,921.26,-1.84,-0.20%,0.61,923.10

81,2019/03/21,AXX,富時AIM全股,921.08,922.77,923.73,920.03,1.51,0.16%,0.40,921.26

82,2019/03/22,AXX,富時AIM全股,922.32,909.97,924.44,909.97,-12.80,-1.39%,1.57,922.77

83,2019/03/25,AXX,富時AIM全股,911.12,898.79,911.12,898.17,-11.18,-1.23%,1.42,909.97

84,2019/03/26,AXX,富時AIM全股,896.16,904.80,906.39,895.90,6.01,0.67%,1.17,898.79

85,2019/03/27,AXX,富時AIM全股,907.27,910.27,910.27,905.79,5.47,0.60%,0.50,904.80

86,2019/03/28,AXX,富時AIM全股,912.56,911.15,914.84,910.66,0.88,0.10%,0.46,910.27

87,2019/03/29,AXX,富時AIM全股,911.35,916.83,917.91,911.35,5.68,0.62%,0.72,911.15

88,2019/04/01,AXX,富時AIM全股,919.40,917.34,920.75,915.68,0.51,0.06%,0.55,916.83

89,2019/04/02,AXX,富時AIM全股,918.78,918.35,921.15,917.72,1.01,0.11%,0.37,917.34

90,2019/04/03,AXX,富時AIM全股,921.04,921.19,922.16,919.37,2.84,0.31%,0.30,918.35

91,2019/04/04,AXX,富時AIM全股,921.93,920.24,923.07,919.92,-0.95,-0.10%,0.34,921.19

92,2019/04/05,AXX,富時AIM全股,921.22,922.50,923.00,918.99,2.26,0.25%,0.44,920.24

93,2019/04/08,AXX,富時AIM全股,920.46,924.64,925.55,920.46,2.14,0.23%,0.55,922.50

94,2019/04/09,AXX,富時AIM全股,922.06,926.18,926.18,921.47,1.54,0.17%,0.51,924.64

95,2019/04/10,AXX,富時AIM全股,925.46,932.99,933.88,925.46,6.81,0.74%,0.91,926.18

96,2019/04/11,AXX,富時AIM全股,931.39,938.47,938.88,931.39,5.48,0.59%,0.80,932.99

97,2019/04/12,AXX,富時AIM全股,938.85,941.94,943.27,936.33,3.47,0.37%,0.74,938.47

98,2019/04/15,AXX,富時AIM全股,941.48,947.81,948.26,941.48,5.87,0.62%,0.72,941.94

99,2019/04/16,AXX,富時AIM全股,947.07,951.05,951.05,946.73,3.24,0.34%,0.46,947.81

100,2019/04/17,AXX,富時AIM全股,953.39,957.45,957.88,950.96,6.40,0.67%,0.73,951.05

101,2019/04/18,AXX,富時AIM全股,958.14,955.15,958.77,955.09,-2.30,-0.24%,0.38,957.45

102,2019/04/23,AXX,富時AIM全股,956.38,958.56,959.10,955.88,3.41,0.36%,0.34,955.15

103,2019/04/24,AXX,富時AIM全股,958.49,962.99,963.09,958.49,4.43,0.46%,0.48,958.56

104,2019/04/25,AXX,富時AIM全股,962.72,965.19,965.51,961.28,2.20,0.23%,0.44,962.99

105,2019/04/26,AXX,富時AIM全股,967.92,969.40,969.40,964.45,4.21,0.44%,0.51,965.19

106,2019/04/29,AXX,富時AIM全股,969.84,970.47,971.96,968.16,1.07,0.11%,0.39,969.40

107,2019/04/30,AXX,富時AIM全股,971.10,968.90,973.38,968.35,-1.57,-0.16%,0.52,970.47

108,2019/05/01,AXX,富時AIM全股,970.52,970.24,974.88,969.20,1.34,0.14%,0.59,968.90

109,2019/05/02,AXX,富時AIM全股,970.81,968.39,970.81,967.91,-1.85,-0.19%,0.30,970.24

110,2019/05/03,AXX,富時AIM全股,968.43,970.48,970.48,967.25,2.09,0.22%,0.33,968.39

111,2019/05/07,AXX,富時AIM全股,972.14,965.80,972.14,965.24,-4.68,-0.48%,0.71,970.48

112,2019/05/08,AXX,富時AIM全股,966.28,962.33,966.28,961.60,-3.47,-0.36%,0.48,965.80

113,2019/05/09,AXX,富時AIM全股,962.67,954.02,962.67,953.14,-8.31,-0.86%,0.99,962.33

114,2019/05/10,AXX,富時AIM全股,956.81,957.33,958.75,956.21,3.31,0.35%,0.27,954.02

115,2019/05/13,AXX,富時AIM全股,958.42,950.97,960.01,949.71,-6.36,-0.66%,1.08,957.33

116,2019/05/14,AXX,富時AIM全股,953.83,954.95,955.26,952.14,3.98,0.42%,0.33,950.97

117,2019/05/15,AXX,富時AIM全股,956.67,957.90,958.68,955.46,2.95,0.31%,0.34,954.95

118,2019/05/16,AXX,富時AIM全股,959.49,960.92,960.92,956.73,3.02,0.32%,0.44,957.90

119,2019/05/17,AXX,富時AIM全股,961.27,958.69,961.27,955.43,-2.23,-0.23%,0.61,960.92

120,2019/05/20,AXX,富時AIM全股,960.18,957.01,963.12,956.92,-1.68,-0.18%,0.65,958.69

121,2019/05/21,AXX,富時AIM全股,958.61,959.44,961.46,958.07,2.43,0.25%,0.35,957.01

122,2019/05/22,AXX,富時AIM全股,960.61,965.99,966.85,960.61,6.55,0.68%,0.65,959.44

123,2019/05/23,AXX,富時AIM全股,968.01,957.54,968.01,956.17,-8.45,-0.87%,1.23,965.99

124,2019/05/24,AXX,富時AIM全股,959.62,960.59,961.22,958.13,3.05,0.32%,0.32,957.54

125,2019/05/28,AXX,富時AIM全股,962.06,965.33,965.33,958.97,4.74,0.49%,0.66,960.59

126,2019/05/29,AXX,富時AIM全股,964.57,956.79,964.57,955.99,-8.54,-0.88%,0.89,965.33

127,2019/05/30,AXX,富時AIM全股,957.79,961.78,962.72,957.79,4.99,0.52%,0.52,956.79

128,2019/05/31,AXX,富時AIM全股,961.96,959.91,962.73,956.74,-1.87,-0.19%,0.62,961.78

129,2019/06/03,AXX,富時AIM全股,957.72,949.66,959.76,949.07,-10.25,-1.07%,1.11,959.91

130,2019/06/04,AXX,富時AIM全股,948.33,941.93,948.33,938.90,-7.73,-0.81%,0.99,949.66

131,2019/06/05,AXX,富時AIM全股,942.17,939.41,947.34,939.41,-2.52,-0.27%,0.84,941.93

132,2019/06/06,AXX,富時AIM全股,940.34,935.59,940.34,934.89,-3.82,-0.41%,0.58,939.41

133,2019/06/07,AXX,富時AIM全股,936.44,938.43,938.43,934.77,2.84,0.30%,0.39,935.59

134,2019/06/10,AXX,富時AIM全股,938.94,943.38,944.80,938.94,4.95,0.53%,0.62,938.43

135,2019/06/11,AXX,富時AIM全股,942.81,945.29,945.52,942.57,1.91,0.20%,0.31,943.38

136,2019/06/12,AXX,富時AIM全股,944.63,944.31,945.47,942.39,-0.98,-0.10%,0.33,945.29

137,2019/06/13,AXX,富時AIM全股,945.02,938.97,945.05,938.89,-5.34,-0.57%,0.65,944.31

138,2019/06/14,AXX,富時AIM全股,940.11,937.21,940.11,936.02,-1.76,-0.19%,0.44,938.97

139,2019/06/17,AXX,富時AIM全股,939.43,937.46,940.68,935.25,0.25,0.03%,0.58,937.21

140,2019/06/18,AXX,富時AIM全股,938.20,938.09,939.74,934.88,0.63,0.07%,0.52,937.46

141,2019/06/19,AXX,富時AIM全股,939.78,932.06,939.78,932.06,-6.03,-0.64%,0.82,938.09

142,2019/06/20,AXX,富時AIM全股,934.69,933.39,937.56,933.19,1.33,0.14%,0.47,932.06

143,2019/06/21,AXX,富時AIM全股,932.17,933.07,934.37,929.52,-0.32,-0.03%,0.52,933.39

144,2019/06/24,AXX,富時AIM全股,932.69,929.51,935.09,929.27,-3.56,-0.38%,0.62,933.07

145,2019/06/25,AXX,富時AIM全股,931.48,924.97,931.48,924.70,-4.54,-0.49%,0.73,929.51

146,2019/06/26,AXX,富時AIM全股,925.96,924.00,925.96,924.00,-0.97,-0.10%,0.21,924.97

147,2019/06/27,AXX,富時AIM全股,924.03,923.61,926.16,923.34,-0.39,-0.04%,0.31,924.00

148,2019/06/28,AXX,富時AIM全股,922.09,919.33,922.09,916.91,-4.28,-0.46%,0.56,923.61

149,2019/07/01,AXX,富時AIM全股,919.53,917.61,921.84,915.26,-1.72,-0.19%,0.72,919.33

150,2019/07/02,AXX,富時AIM全股,919.50,920.53,922.00,918.00,2.92,0.32%,0.44,917.61

151,2019/07/03,AXX,富時AIM全股,920.22,924.27,925.61,920.22,3.74,0.41%,0.59,920.53

152,2019/07/04,AXX,富時AIM全股,923.86,917.29,925.70,916.76,-6.98,-0.76%,0.97,924.27

153,2019/07/05,AXX,富時AIM全股,916.44,916.82,919.27,914.65,-0.47,-0.05%,0.50,917.29

154,2019/07/08,AXX,富時AIM全股,917.19,911.08,917.92,910.00,-5.74,-0.63%,0.86,916.82

155,2019/07/09,AXX,富時AIM全股,910.02,908.55,910.09,905.42,-2.53,-0.28%,0.51,911.08

156,2019/07/10,AXX,富時AIM全股,907.68,914.73,914.96,907.68,6.18,0.68%,0.80,908.55

157,2019/07/11,AXX,富時AIM全股,913.38,917.51,917.51,912.88,2.78,0.30%,0.51,914.73

158,2019/07/12,AXX,富時AIM全股,917.64,917.19,918.85,915.27,-0.32,-0.03%,0.39,917.51

159,2019/07/15,AXX,富時AIM全股,917.52,919.29,919.76,917.27,2.10,0.23%,0.27,917.19

160,2019/07/16,AXX,富時AIM全股,919.00,919.77,920.93,918.23,0.48,0.05%,0.29,919.29

161,2019/07/17,AXX,富時AIM全股,918.27,918.56,919.84,917.72,-1.21,-0.13%,0.23,919.77

162,2019/07/18,AXX,富時AIM全股,919.25,910.75,919.25,910.75,-7.81,-0.85%,0.93,918.56

163,2019/07/19,AXX,富時AIM全股,911.91,914.24,914.32,911.49,3.49,0.38%,0.31,910.75

164,2019/07/22,AXX,富時AIM全股,914.30,916.21,917.84,911.94,1.97,0.22%,0.65,914.24

165,2019/07/23,AXX,富時AIM全股,916.55,920.56,920.74,915.02,4.35,0.47%,0.62,916.21

166,2019/07/24,AXX,富時AIM全股,919.24,925.87,925.87,919.24,5.31,0.58%,0.72,920.56

167,2019/07/25,AXX,富時AIM全股,927.92,926.05,931.69,925.32,0.18,0.02%,0.69,925.87

168,2019/07/26,AXX,富時AIM全股,928.42,928.21,929.25,925.46,2.16,0.23%,0.41,926.05

169,2019/07/29,AXX,富時AIM全股,926.86,929.92,932.23,926.86,1.71,0.18%,0.58,928.21

170,2019/07/30,AXX,富時AIM全股,930.44,932.36,932.36,928.08,2.44,0.26%,0.46,929.92

171,2019/07/31,AXX,富時AIM全股,931.18,931.46,934.30,930.93,-0.90,-0.10%,0.36,932.36

172,2019/08/01,AXX,富時AIM全股,929.43,931.77,931.85,929.20,0.31,0.03%,0.28,931.46

173,2019/08/02,AXX,富時AIM全股,931.03,921.34,931.03,921.34,-10.43,-1.12%,1.04,931.77

174,2019/08/05,AXX,富時AIM全股,919.74,907.25,920.25,906.92,-14.09,-1.53%,1.45,921.34

175,2019/08/06,AXX,富時AIM全股,906.53,896.11,907.78,894.96,-11.14,-1.23%,1.41,907.25

176,2019/08/07,AXX,富時AIM全股,896.85,876.37,903.47,869.74,-19.74,-2.20%,3.76,896.11

177,2019/08/08,AXX,富時AIM全股,877.76,884.94,885.96,876.73,8.57,0.98%,1.05,876.37

178,2019/08/09,AXX,富時AIM全股,884.84,886.02,889.13,884.16,1.08,0.12%,0.56,884.94

179,2019/08/12,AXX,富時AIM全股,884.79,876.60,890.99,876.60,-9.42,-1.06%,1.62,886.02

180,2019/08/13,AXX,富時AIM全股,875.25,876.99,876.99,872.33,0.39,0.04%,0.53,876.60

181,2019/08/14,AXX,富時AIM全股,877.74,865.29,879.03,865.04,-11.70,-1.33%,1.60,876.99

182,2019/08/15,AXX,富時AIM全股,866.40,858.88,866.40,853.46,-6.41,-0.74%,1.50,865.29

183,2019/08/16,AXX,富時AIM全股,860.12,859.98,862.07,857.57,1.10,0.13%,0.52,858.88

184,2019/08/19,AXX,富時AIM全股,859.57,864.41,865.25,859.57,4.43,0.52%,0.66,859.98

185,2019/08/20,AXX,富時AIM全股,863.29,865.70,866.78,863.29,1.29,0.15%,0.40,864.41

186,2019/08/21,AXX,富時AIM全股,865.51,871.49,871.49,865.51,5.79,0.67%,0.69,865.70

187,2019/08/22,AXX,富時AIM全股,869.31,869.09,871.03,867.83,-2.40,-0.28%,0.37,871.49

188,2019/08/23,AXX,富時AIM全股,869.74,871.42,874.92,869.74,2.33,0.27%,0.60,869.09

189,2019/08/27,AXX,富時AIM全股,867.90,870.19,874.10,867.90,-1.23,-0.14%,0.71,871.42

190,2019/08/28,AXX,富時AIM全股,871.28,869.11,871.28,865.94,-1.08,-0.12%,0.61,870.19

191,2019/08/29,AXX,富時AIM全股,869.88,870.53,871.06,868.72,1.42,0.16%,0.27,869.11

192,2019/08/30,AXX,富時AIM全股,869.44,871.57,872.93,869.44,1.04,0.12%,0.40,870.53

193,2019/09/02,AXX,富時AIM全股,870.96,873.60,873.89,870.96,2.03,0.23%,0.34,871.57

194,2019/09/03,AXX,富時AIM全股,873.13,873.53,875.70,872.48,-0.07,-0.01%,0.37,873.60

195,2019/09/04,AXX,富時AIM全股,873.53,878.01,878.08,872.67,4.48,0.51%,0.62,873.53

196,2019/09/05,AXX,富時AIM全股,879.23,880.25,884.54,878.63,2.24,0.26%,0.67,878.01

197,2019/09/06,AXX,富時AIM全股,879.09,881.99,882.71,878.86,1.74,0.20%,0.44,880.25

198,2019/09/09,AXX,富時AIM全股,883.78,877.62,884.88,876.75,-4.37,-0.50%,0.92,881.99

199,2019/09/10,AXX,富時AIM全股,878.41,875.40,878.41,874.42,-2.22,-0.25%,0.45,877.62

200,2019/09/11,AXX,富時AIM全股,876.08,880.27,882.33,876.06,4.87,0.56%,0.72,875.40

201,2019/09/12,AXX,富時AIM全股,881.51,880.50,882.64,878.90,0.23,0.03%,0.42,880.27

202,2019/09/13,AXX,富時AIM全股,880.04,886.06,886.71,880.04,5.56,0.63%,0.76,880.50

203,2019/09/16,AXX,富時AIM全股,885.28,887.16,887.41,882.98,1.10,0.12%,0.50,886.06

204,2019/09/17,AXX,富時AIM全股,884.51,884.49,884.51,880.78,-2.67,-0.30%,0.42,887.16

205,2019/09/18,AXX,富時AIM全股,884.51,884.50,885.67,882.17,0.01,0.00%,0.40,884.49

206,2019/09/19,AXX,富時AIM全股,886.74,885.76,887.82,884.45,1.26,0.14%,0.38,884.50

207,2019/09/20,AXX,富時AIM全股,887.86,886.48,888.41,885.09,0.72,0.08%,0.37,885.76

208,2019/09/23,AXX,富時AIM全股,885.10,885.04,889.24,884.95,-1.44,-0.16%,0.48,886.48

209,2019/09/24,AXX,富時AIM全股,884.88,881.10,886.36,880.48,-3.94,-0.45%,0.66,885.04

210,2019/09/25,AXX,富時AIM全股,881.06,874.69,881.44,872.94,-6.41,-0.73%,0.96,881.10

211,2019/09/26,AXX,富時AIM全股,874.87,871.23,875.46,870.96,-3.46,-0.40%,0.51,874.69

212,2019/09/27,AXX,富時AIM全股,870.79,872.70,873.75,870.55,1.47,0.17%,0.37,871.23

213,2019/09/30,AXX,富時AIM全股,871.48,872.97,873.55,870.57,0.27,0.03%,0.34,872.70

214,2019/10/01,AXX,富時AIM全股,871.91,874.98,876.71,871.91,2.01,0.23%,0.55,872.97

215,2019/10/02,AXX,富時AIM全股,873.78,866.48,875.32,865.83,-8.50,-0.97%,1.08,874.98

216,2019/10/03,AXX,富時AIM全股,866.29,858.28,866.29,856.37,-8.20,-0.95%,1.14,866.48

217,2019/10/04,AXX,富時AIM全股,858.16,863.30,863.30,857.57,5.02,0.58%,0.67,858.28

218,2019/10/07,AXX,富時AIM全股,863.34,863.06,865.35,860.44,-0.24,-0.03%,0.57,863.30

219,2019/10/08,AXX,富時AIM全股,861.69,857.33,863.78,856.89,-5.73,-0.66%,0.80,863.06

220,2019/10/09,AXX,富時AIM全股,857.95,856.50,860.00,856.03,-0.83,-0.10%,0.46,857.33

221,2019/10/10,AXX,富時AIM全股,857.02,856.28,857.32,852.58,-0.22,-0.03%,0.55,856.50

222,2019/10/11,AXX,富時AIM全股,857.24,869.28,869.28,857.01,13.00,1.52%,1.43,856.28

223,2019/10/14,AXX,富時AIM全股,872.05,870.45,872.05,865.74,1.17,0.13%,0.73,869.28

224,2019/10/15,AXX,富時AIM全股,870.83,871.83,872.94,868.07,1.38,0.16%,0.56,870.45

225,2019/10/16,AXX,富時AIM全股,871.50,879.61,879.61,871.50,7.78,0.89%,0.93,871.83

226,2019/10/17,AXX,富時AIM全股,879.52,882.64,886.27,878.91,3.03,0.34%,0.84,879.61

227,2019/10/18,AXX,富時AIM全股,885.20,880.73,885.20,879.67,-1.91,-0.22%,0.63,882.64

228,2019/10/21,AXX,富時AIM全股,880.91,885.19,885.50,880.91,4.46,0.51%,0.52,880.73

229,2019/10/22,AXX,富時AIM全股,883.60,884.15,886.00,883.60,-1.04,-0.12%,0.27,885.19

230,2019/10/23,AXX,富時AIM全股,883.94,886.02,886.02,883.02,1.87,0.21%,0.34,884.15

231,2019/10/24,AXX,富時AIM全股,885.84,892.80,892.80,885.84,6.78,0.77%,0.79,886.02

232,2019/10/25,AXX,富時AIM全股,893.17,890.92,893.26,889.39,-1.88,-0.21%,0.43,892.80

233,2019/10/28,AXX,富時AIM全股,890.57,892.31,892.86,890.47,1.39,0.16%,0.27,890.92

234,2019/10/29,AXX,富時AIM全股,892.22,890.31,892.48,889.87,-2.00,-0.22%,0.29,892.31

235,2019/10/30,AXX,富時AIM全股,890.18,889.80,891.28,886.23,-0.51,-0.06%,0.57,890.31

236,2019/10/31,AXX,富時AIM全股,890.39,889.54,891.65,887.95,-0.26,-0.03%,0.42,889.80

237,2019/11/01,AXX,富時AIM全股,889.73,890.70,891.74,888.64,1.16,0.13%,0.35,889.54

238,2019/11/04,AXX,富時AIM全股,889.27,889.32,892.44,888.34,-1.38,-0.15%,0.46,890.70

239,2019/11/05,AXX,富時AIM全股,888.74,890.90,891.91,888.57,1.58,0.18%,0.38,889.32

240,2019/11/06,AXX,富時AIM全股,891.07,890.85,891.24,888.87,-0.05,-0.01%,0.27,890.90

241,2019/11/07,AXX,富時AIM全股,891.33,894.00,894.00,890.12,3.15,0.35%,0.44,890.85

242,2019/11/08,AXX,富時AIM全股,891.97,891.92,894.82,891.63,-2.08,-0.23%,0.36,894.00

243,2019/11/11,AXX,富時AIM全股,892.08,891.01,893.04,888.65,-0.91,-0.10%,0.49,891.92

244,2019/11/12,AXX,富時AIM全股,891.08,890.19,892.41,889.25,-0.82,-0.09%,0.35,891.01

245,2019/11/13,AXX,富時AIM全股,889.86,884.88,889.88,884.88,-5.31,-0.60%,0.56,890.19

246,2019/11/14,AXX,富時AIM全股,885.65,888.07,888.11,885.24,3.19,0.36%,0.32,884.88

247,2019/11/15,AXX,富時AIM全股,888.29,892.30,892.39,888.29,4.23,0.48%,0.46,888.07

248,2019/11/18,AXX,富時AIM全股,892.26,894.10,896.33,892.24,1.80,0.20%,0.46,892.30

249,2019/11/19,AXX,富時AIM全股,893.74,896.79,897.04,893.74,2.69,0.30%,0.37,894.10

250,2019/11/20,AXX,富時AIM全股,894.00,899.32,900.28,893.34,2.53,0.28%,0.77,896.79

251,2019/11/21,AXX,富時AIM全股,898.17,902.21,902.37,898.17,2.89,0.32%,0.47,899.32

252,2019/11/22,AXX,富時AIM全股,901.62,906.90,906.90,901.62,4.69,0.52%,0.59,902.21

253,2019/11/25,AXX,富時AIM全股,907.76,909.42,910.25,906.49,2.52,0.28%,0.41,906.90

254,2019/11/26,AXX,富時AIM全股,911.58,915.63,915.63,908.21,6.21,0.68%,0.82,909.42

255,2019/11/27,AXX,富時AIM全股,916.31,920.09,920.09,914.29,4.46,0.49%,0.63,915.63

256,2019/11/28,AXX,富時AIM全股,918.52,923.81,923.81,918.52,3.72,0.40%,0.57,920.09

257,2019/11/29,AXX,富時AIM全股,921.77,922.48,923.95,921.02,-1.33,-0.14%,0.32,923.81

258,2019/12/02,AXX,富時AIM全股,922.03,911.56,922.03,911.56,-10.92,-1.18%,1.13,922.48

259,2019/12/03,AXX,富時AIM全股,913.42,906.33,913.42,906.33,-5.23,-0.57%,0.78,911.56

260,2019/12/04,AXX,富時AIM全股,908.25,907.49,909.20,904.67,1.16,0.13%,0.50,906.33

261,2019/12/05,AXX,富時AIM全股,908.94,906.05,908.97,905.11,-1.44,-0.16%,0.43,907.49

262,2019/12/06,AXX,富時AIM全股,906.48,908.39,908.85,905.11,2.34,0.26%,0.41,906.05

263,2019/12/09,AXX,富時AIM全股,907.96,905.51,908.54,904.20,-2.88,-0.32%,0.48,908.39

264,2019/12/10,AXX,富時AIM全股,903.84,900.77,905.07,899.15,-4.74,-0.52%,0.65,905.51

265,2019/12/11,AXX,富時AIM全股,898.66,895.00,900.62,895.00,-5.77,-0.64%,0.62,900.77

266,2019/12/12,AXX,富時AIM全股,897.34,899.33,899.69,895.30,4.33,0.48%,0.49,895.00

267,2019/12/13,AXX,富時AIM全股,900.46,917.71,919.06,900.46,18.38,2.04%,2.07,899.33

268,2019/12/16,AXX,富時AIM全股,918.86,929.45,929.45,918.86,11.74,1.28%,1.15,917.71

269,2019/12/17,AXX,富時AIM全股,930.27,927.99,930.27,925.50,-1.46,-0.16%,0.51,929.45

270,2019/12/18,AXX,富時AIM全股,926.99,935.23,935.23,925.67,7.24,0.78%,1.03,927.99

271,2019/12/19,AXX,富時AIM全股,934.75,938.27,938.75,933.32,3.04,0.33%,0.58,935.23

272,2019/12/20,AXX,富時AIM全股,940.22,940.93,942.96,938.83,2.66,0.28%,0.44,938.27

273,2019/12/23,AXX,富時AIM全股,941.48,946.91,947.46,939.07,5.98,0.64%,0.89,940.93

274,2019/12/24,AXX,富時AIM全股,945.53,950.27,950.27,944.80,3.36,0.35%,0.58,946.91

275,2019/12/27,AXX,富時AIM全股,951.07,954.17,954.66,950.02,3.90,0.41%,0.49,950.27

276,2019/12/30,AXX,富時AIM全股,954.07,958.01,958.58,954.07,3.84,0.40%,0.47,954.17

277,2019/12/31,AXX,富時AIM全股,957.70,958.26,960.18,957.03,0.25,0.03%,0.33,958.01

278,2020/01/02,AXX,富時AIM全股,959.47,963.41,963.48,958.98,5.15,0.54%,0.47,958.26

279,2020/01/03,AXX,富時AIM全股,961.27,964.07,964.07,960.32,0.66,0.07%,0.39,963.41

280,2020/01/06,AXX,富時AIM全股,964.03,960.68,964.03,956.93,-3.39,-0.35%,0.74,964.07

281,2020/01/07,AXX,富時AIM全股,960.61,957.93,964.24,957.67,-2.75,-0.29%,0.68,960.68

282,2020/01/08,AXX,富時AIM全股,959.16,958.04,961.03,956.54,0.11,0.01%,0.47,957.93

283,2020/01/09,AXX,富時AIM全股,958.41,963.01,963.01,958.41,4.97,0.52%,0.48,958.04

284,2020/01/10,AXX,富時AIM全股,963.57,961.65,964.74,961.65,-1.36,-0.14%,0.32,963.01

285,2020/01/13,AXX,富時AIM全股,961.80,966.39,967.14,961.80,4.74,0.49%,0.56,961.65

286,2020/01/14,AXX,富時AIM全股,966.80,969.74,969.74,964.92,3.35,0.35%,0.50,966.39

287,2020/01/15,AXX,富時AIM全股,968.28,970.95,972.88,968.28,1.21,0.12%,0.47,969.74

288,2020/01/16,AXX,富時AIM全股,970.45,970.05,971.12,968.62,-0.90,-0.09%,0.26,970.95

289,2020/01/17,AXX,富時AIM全股,970.28,974.85,976.24,970.28,4.80,0.49%,0.61,970.05

290,2020/01/20,AXX,富時AIM全股,972.91,963.40,974.25,963.40,-11.45,-1.17%,1.11,974.85

291,2020/01/21,AXX,富時AIM全股,964.36,962.10,964.36,960.82,-1.30,-0.13%,0.37,963.40

292,2020/01/22,AXX,富時AIM全股,963.28,968.16,968.30,962.42,6.06,0.63%,0.61,962.10

293,2020/01/23,AXX,富時AIM全股,967.67,963.33,970.68,962.33,-4.83,-0.50%,0.86,968.16

294,2020/01/24,AXX,富時AIM全股,965.28,965.91,967.60,964.32,2.58,0.27%,0.34,963.33

295,2020/01/27,AXX,富時AIM全股,964.41,953.03,964.64,952.25,-12.88,-1.33%,1.28,965.91

296,2020/01/28,AXX,富時AIM全股,953.51,953.34,954.43,948.82,0.31,0.03%,0.59,953.03

297,2020/01/29,AXX,富時AIM全股,953.10,958.32,959.30,952.25,4.98,0.52%,0.74,953.34

298,2020/01/30,AXX,富時AIM全股,957.23,951.41,957.23,950.30,-6.91,-0.72%,0.72,958.32

299,2020/01/31,AXX,富時AIM全股,950.40,950.99,953.47,950.40,-0.42,-0.04%,0.32,951.41

300,2020/02/03,AXX,富時AIM全股,951.84,951.38,953.20,948.74,0.39,0.04%,0.47,950.99

301,2020/02/04,AXX,富時AIM全股,950.64,960.37,960.96,950.64,8.99,0.94%,1.08,951.38

302,2020/02/05,AXX,富時AIM全股,961.22,960.73,966.46,960.38,0.36,0.04%,0.63,960.37

303,2020/02/06,AXX,富時AIM全股,962.34,964.00,964.86,959.63,3.27,0.34%,0.54,960.73

304,2020/02/07,AXX,富時AIM全股,964.99,961.94,966.12,961.53,-2.06,-0.21%,0.48,964.00

305,2020/02/10,AXX,富時AIM全股,963.70,961.53,963.70,959.90,-0.41,-0.04%,0.40,961.94

306,2020/02/11,AXX,富時AIM全股,960.58,969.92,970.36,960.58,8.39,0.87%,1.02,961.53

307,2020/02/12,AXX,富時AIM全股,970.94,969.47,972.59,968.40,-0.45,-0.05%,0.43,969.92

308,2020/02/13,AXX,富時AIM全股,968.64,965.98,968.64,962.55,-3.49,-0.36%,0.63,969.47

309,2020/02/14,AXX,富時AIM全股,964.02,965.71,966.21,964.02,-0.27,-0.03%,0.23,965.98

310,2020/02/17,AXX,富時AIM全股,965.76,968.96,968.96,965.76,3.25,0.34%,0.33,965.71

311,2020/02/18,AXX,富時AIM全股,967.52,964.54,968.50,963.69,-4.42,-0.46%,0.50,968.96

312,2020/02/19,AXX,富時AIM全股,965.84,973.26,973.87,965.84,8.72,0.90%,0.83,964.54

313,2020/02/20,AXX,富時AIM全股,974.09,975.18,978.05,974.09,1.92,0.20%,0.41,973.26

314,2020/02/21,AXX,富時AIM全股,975.59,972.62,977.32,971.63,-2.56,-0.26%,0.58,975.18

315,2020/02/24,AXX,富時AIM全股,973.01,942.94,973.01,942.94,-29.68,-3.05%,3.09,972.62

316,2020/02/25,AXX,