F-大洋(5907)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　27.05
0
0%		26.30
-0.75
-2.77%		25.20
-1.1
-4.18%		23.30
-1.9
-7.54%		23.95
0.65
2.79%		 　23.00
-0.95
-3.97%		20.70
-2.3
-10%		20.90
0.2
0.97%		20.60
-0.3
-1.44%		22.65
2.05
9.95%		 　24.90
2.25
9.93%		25.35
0.45
1.81%		24.20
-1.15
-4.54%		23.85
-0.35
-1.45%		23.50
-0.35
-1.47%		 　23.55
0.05
0.21%		23.25
-0.3
-1.27%		23.05
-0.2
-0.86%		23.25
0.2
0.87%		23.30
0.05
0.22%		24.10
0.8
3.43%		 23.69
2 月　24.85
0.75
3.11%		24.40
-0.45
-1.81%		 　　　　　　　　　　24.70
0.3
1.23%		25.15
0.45
1.82%		24.50
-0.65
-2.58%		24.40
-0.1
-0.41%		24.40
0
0%		 　24.15
-0.25
-1.02%		24.60
0.45
1.86%		24.40
-0.2
-0.81%		24.95
0.55
2.25%		24.95
0
0%		 24.77
3 月25.25
0.3
1.2%		25.80
0.55
2.18%		25.90
0.1
0.39%		25.90
0
0%		 　25.75
-0.15
-0.58%		26.90
1.15
4.47%		27.10
0.2
0.74%		27.20
0.1
0.37%		25.65
-1.55
-5.7%		 　25.15
-0.5
-1.95%		24.70
-0.45
-1.79%		24.60
-0.1
-0.4%		25.05
0.45
1.83%		25.15
0.1
0.4%		 　25.30
0.15
0.6%		25.15
-0.15
-0.59%		25.10
-0.05
-0.2%		24.95
-0.15
-0.6%		24.75
-0.2
-0.8%		 　24.90
0.15
0.61%		25.15
0.25
1%		25.20
0.05
0.2%		25.00
-0.2
-0.79%		25.43
4 月25.10
0.1
0.4%		 　　　25.30
0.2
0.8%		25.20
-0.1
-0.4%		25.00
-0.2
-0.79%		 　24.70
-0.3
-1.2%		23.30
-1.4
-5.67%		23.55
0.25
1.07%		24.20
0.65
2.76%		24.00
-0.2
-0.83%		 　23.90
-0.1
-0.42%		23.75
-0.15
-0.63%		23.40
-0.35
-1.47%		23.40
0
0%		23.35
-0.05
-0.21%		 　22.75
-0.6
-2.57%		23.25
0.5
2.2%		23.25
0
0%		22.85
-0.4
-1.72%		22.60
-0.25
-1.09%		 23.72
5 月　　21.80
-0.8
-3.54%		21.10
-0.7
-3.21%		21.05
-0.05
-0.24%		21.05
0
0%		 　20.65
-0.4
-1.9%		21.25
0.6
2.91%		23.35
2.1
9.88%		21.20
-2.15
-9.21%		21.30
0.1
0.47%		 　21.15
-0.15
-0.7%		21.55
0.4
1.89%		21.25
-0.3
-1.39%		21.30
0.05
0.24%		22.50
1.2
5.63%		 　23.05
0.55
2.44%		24.00
0.95
4.12%		23.90
-0.1
-0.42%		24.70
0.8
3.35%		25.10
0.4
1.62%		 　25.25
0.15
0.6%		25.35
0.1
0.4%		22.48
6 月24.95
-0.4
-1.58%		24.20
-0.75
-3.01%		24.45
0.25
1.03%		24.40
-0.05
-0.2%		 24.40
0
0%		24.85
0.45
1.84%		25.00
0.15
0.6%		 　　　24.50
-0.5
-2%		24.50
0
0%		24.15
-0.35
-1.43%		24.00
-0.15
-0.62%		24.00
0
0%		 　24.45
0.45
1.88%		24.70
0.25
1.02%		24.85
0.15
0.61%		25.10
0.25
1.01%		24.85
-0.25
-1%		 　25.25
0.4
1.61%		25.15
-0.1
-0.4%		25.05
-0.1
-0.4%		25.10
0.05
0.2%		 24.68
7 月25.10
0
0%		 　25.05
-0.05
-0.2%		 24.95
-0.1
-0.4%		24.65
-0.3
-1.2%		 　　24.20
-0.45
-1.83%		24.35
0.15
0.62%		23.95
-0.4
-1.64%		24.15
0.2
0.84%		24.70
0.55
2.28%		 　24.30
-0.4
-1.62%		24.45
0.15
0.62%		24.65
0.2
0.82%		24.70
0.05
0.2%		24.65
-0.05
-0.2%		 　24.65
0
0%		24.80
0.15
0.61%		25.00
0.2
0.81%		24.80
-0.2
-0.8%		25.25
0.45
1.81%		 24.69
8 月25.25
0
0%		25.10
-0.15
-0.59%		24.95
-0.15
-0.6%		25.15
0.2
0.8%		25.00
-0.15
-0.6%		 　25.00
0
0%		25.00
0
0%		25.00
0
0%		24.85
-0.15
-0.6%		24.85
0
0%		 　25.40
0.55
2.21%		25.00
-0.4
-1.57%		24.80
-0.2
-0.8%		24.95
0.15
0.6%		24.55
-0.4
-1.6%		 　24.05
-0.5
-2.04%		24.15
0.1
0.42%		24.00
-0.15
-0.62%		24.30
0.3
1.25%		24.50
0.2
0.82%		 　24.50
0
0%		24.25
-0.25
-1.02%		23.60
-0.65
-2.68%		24.71
9 月23.80
0.2
0.85%		23.80
0
0%		 　23.90
0.1
0.42%		24.00
0.1
0.42%		24.10
0.1
0.42%		24.25
0.15
0.62%		24.15
-0.1
-0.41%		24.15
0
0%		 24.25
0.1
0.41%		24.25
0
0%		24.45
0.2
0.82%		 　　　24.60
0.15
0.61%		24.80
0.2
0.81%		24.90
0.1
0.4%		24.80
-0.1
-0.4%		24.95
0.15
0.6%		 　25.00
0.05
0.2%		 　24.80
-0.2
-0.8%		24.90
0.1
0.4%		 24.46
10 月　　25.00
0.1
0.4%		24.95
-0.05
-0.2%		24.80
-0.15
-0.6%		24.80
0
0%		24.95
0.15
0.6%		 　　24.55
-0.4
-1.6%		24.45
-0.1
-0.41%		24.20
-0.25
-1.02%		23.30
-0.9
-3.72%		 　23.00
-0.3
-1.29%		22.95
-0.05
-0.22%		22.80
-0.15
-0.65%		22.90
0.1
0.44%		22.90
0
0%		 　22.90
0
0%		22.75
-0.15
-0.66%		22.75
0
0%		22.60
-0.15
-0.66%		22.70
0.1
0.44%		 22.50
-0.2
-0.88%		23.49
11 月22.50
0
0%		22.40
-0.1
-0.44%		21.85
-0.55
-2.46%		21.85
0
0%		 　21.75
-0.1
-0.46%		21.50
-0.25
-1.15%		21.50
0
0%		22.00
0.5
2.33%		22.30
0.3
1.36%		 　22.55
0.25
1.12%		21.45
-1.1
-4.88%		21.50
0.05
0.23%		21.50
0
0%		22.20
0.7
3.26%		 　22.15
-0.05
-0.23%		22.50
0.35
1.58%		22.60
0.1
0.44%		22.40
-0.2
-0.88%		22.35
-0.05
-0.22%		 　22.70
0.35
1.57%		22.60
-0.1
-0.44%		22.65
0.05
0.22%		 22.16
12 月22.50
-0.15
-0.66%		22.30
-0.2
-0.89%		 　22.20
-0.1
-0.45%		22.15
-0.05
-0.23%		22.00
-0.15
-0.68%		22.00
0
0%		22.25
0.25
1.14%		 　22.05
-0.2
-0.9%		21.95
-0.1
-0.45%		22.20
0.25
1.14%		21.85
-0.35
-1.58%		21.70
-0.15
-0.69%		 　21.60
-0.1
-0.46%		21.60
0
0%		21.65
0.05
0.23%		21.50
-0.15
-0.69%		21.40
-0.1
-0.47%		 　21.50
0.1
0.47%		21.60
0.1
0.47%		21.60
0
0%		21.40
-0.2
-0.93%		21.60
0.2
0.93%		　21.84

說明:最高漲幅:9.95%最低跌幅:-10% 最高價:27.20最低價:20.60平均價:23.83,灰色底表示週末,漲124天(42.25)元,跌139天(-48.05)元,平盤40天
10%=4,6%=1,4%=2,3%=8,2%=24,1%=50,0%=75,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=7,-6%=7,-7%=23,-8%=36,-9%=59,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2016-01-04 5907 278131 189 7619395 27.95 28.00 27.05 27.05 0.80 0% 27.05 11 27.10 1 11.27
2016-01-05 5907 401010 244 10697620 27.05 27.05 26.30 26.30 0.75 -2.77% 26.30 268 26.35 1 10.96
2016-01-06 5907 1286100 529 32767450 26.05 26.30 25.10 25.20 1.10 -4.18% 25.20 29 25.30 199 10.50
2016-01-07 5907 2508933 973 58423281 25.00 25.30 22.70 23.30 1.90 -7.54% 23.30 52 23.35 11 9.71
2016-01-08 5907 521000 287 12362350 22.90 24.25 22.85 23.95 0.65 2.79% 23.95 18 24.10 5 9.98
2016-01-11 5907 784003 403 18052028 23.55 23.55 22.60 23.00 0.95 -3.97% 22.70 6 23.00 9 9.58
2016-01-12 5907 2125106 1113 45732124 22.70 22.70 20.70 20.70 2.30 -10% 20.70 83 20.80 47 8.63
2016-01-13 5907 1091050 517 23097295 21.00 21.55 20.80 20.90 0.20 0.97% 20.90 10 20.95 29 8.71
2016-01-14 5907 1096000 438 22214750 20.10 20.80 19.50 20.60 0.30 -1.44% 20.60 5 20.85 17 8.58
2016-01-15 5907 454000 200 10283100 22.65 22.65 22.65 22.65 2.05 9.95% 22.65 1176 0.00 0 9.44
2016-01-18 5907 2676000 619 65683350 23.25 24.90 23.25 24.90 2.25 9.93% 24.90 1485 0.00 0 10.38
2016-01-19 5907 1680581 831 42861176 26.25 26.25 25.00 25.35 0.45 1.81% 25.30 2 25.35 10 10.56
2016-01-20 5907 1410677 444 35048263 25.80 25.80 24.15 24.20 1.15 -4.54% 24.20 14 24.25 9 10.08
2016-01-21 5907 466100 248 11118745 24.20 24.20 23.60 23.85 0.35 -1.45% 23.85 1 23.90 18 9.94
2016-01-22 5907 479125 247 11332462 24.25 24.30 23.30 23.50 0.35 -1.47% 23.45 2 23.50 22 9.79
2016-01-25 5907 319000 161 7539400 23.85 23.85 23.50 23.55 0.05 0.21% 23.55 17 23.70 2 9.81
2016-01-26 5907 194250 124 4503112 23.50 23.50 23.10 23.25 0.30 -1.27% 23.20 7 23.25 9 9.69
2016-01-27 5907 313170 149 7260902 23.30 23.30 23.05 23.05 0.20 -0.86% 23.00 117 23.10 4 9.60
2016-01-28 5907 363000 165 8417200 23.00 23.30 23.00 23.25 0.20 0.87% 23.25 4 23.30 1 9.69
2016-01-29 5907 516205 241 12023088 23.20 23.65 23.10 23.30 0.05 0.22% 23.30 2 23.45 2 9.71
2016-01-30 5907 949764 393 22906436 23.50 25.00 23.50 24.10 0.80 3.43% 24.10 1 24.20 1 10.04
2016-02-02 5907 653100 281 16067300 24.35 24.85 24.15 24.85 0.75 3.11% 24.80 1 24.85 1 10.35
2016-02-03 5907 710113 250 17582241 24.55 25.30 24.40 24.40 0.45 -1.81% 24.40 26 24.55 2 10.17
2016-02-15 5907 242000 153 5901850 24.10 24.75 24.00 24.70 0.30 1.23% 24.70 5 24.75 4 10.29
2016-02-16 5907 543010 306 13626851 24.95 25.25 24.80 25.15 0.45 1.82% 25.10 2 25.15 13 10.48
2016-02-17 5907 622000 343 15438950 25.15 25.30 24.35 24.50 0.65 -2.58% 24.50 7 24.70 8 10.21
2016-02-18 5907 739005 273 18117434 24.75 24.80 24.35 24.40 0.10 -0.41% 24.40 5 24.55 2 10.17
2016-02-19 5907 506000 186 12379850 24.40 24.80 24.30 24.40 0.00 0% 24.40 13 24.45 7 10.17
2016-02-22 5907 418000 191 10141350 24.40 24.45 24.15 24.15 0.25 -1.02% 24.15 3 24.30 2 10.06
2016-02-23 5907 837001 410 20607074 24.30 24.90 24.20 24.60 0.45 1.86% 24.60 8 24.65 4 10.25
2016-02-24 5907 299000 234 7333200 24.50 24.75 24.30 24.40 0.20 -0.81% 24.35 21 24.40 1 10.17
2016-02-25 5907 677051 314 16884921 24.60 25.15 24.60 24.95 0.55 2.25% 24.90 7 25.00 44 10.40
2016-02-26 5907 377110 195 9432300 25.05 25.30 24.80 24.95 0.00 0% 24.95 4 25.00 13 10.40
2016-03-01 5907 633337 346 16078525 25.40 25.55 25.10 25.25 0.30 1.2% 25.20 14 25.25 1 10.52
2016-03-02 5907 1510642 447 38599063 25.45 25.85 25.25 25.80 0.55 2.18% 25.70 20 25.80 12 10.75
2016-03-03 5907 884000 436 23063250 25.80 26.35 25.80 25.90 0.10 0.39% 25.85 2 25.90 3 10.79
2016-03-04 5907 779000 291 20186550 25.90 26.20 25.75 25.90 0.00 0% 25.85 5 25.90 18 10.79
2016-03-07 5907 667140 228 17249616 25.90 26.00 25.65 25.75 0.15 -0.58% 25.75 21 25.85 9 10.73
2016-03-08 5907 2256400 989 60774620 25.80 27.80 25.80 26.90 1.15 4.47% 26.90 33 26.95 7 11.21
2016-03-09 5907 1438000 621 38734350 27.10 27.20 26.50 27.10 0.20 0.74% 27.00 50 27.10 56 11.29
2016-03-10 5907 1433320 763 39245229 27.20 27.95 27.05 27.20 0.10 0.37% 27.20 6 27.25 21 11.33
2016-03-11 5907 1925455 890 49821569 26.75 27.00 25.55 25.65 1.55 -5.7% 25.65 40 25.70 3 10.69
2016-03-14 5907 1319524 514 33281529 25.50 25.70 24.95 25.15 0.50 -1.95% 25.15 10 25.20 22 10.48
2016-03-15 5907 910060 435 22527525 25.30 25.30 24.30 24.70 0.45 -1.79% 24.55 2 24.70 33 10.29
2016-03-16 5907 527500 260 13091774 24.80 25.00 24.60 24.60 0.10 -0.4% 24.60 26 24.85 5 10.25
2016-03-17 5907 868400 417 21830590 25.10 25.40 24.70 25.05 0.45 1.83% 25.00 6 25.05 1 10.44
2016-03-18 5907 369001 174 9320675 25.30 25.35 25.10 25.15 0.10 0.4% 25.10 4 25.20 10 10.48
2016-03-21 5907 385000 185 9733150 25.20 25.40 25.20 25.30 0.15 0.6% 25.25 14 25.30 22 10.54
2016-03-22 5907 345000 188 8671050 25.35 25.35 25.05 25.15 0.15 -0.59% 25.15 5 25.20 3 10.48
2016-03-23 5907 279150 155 7009647 25.15 25.30 25.00 25.10 0.05 -0.2% 25.10 29 25.15 13 10.46
2016-03-24 5907 263000 160 6583400 25.10 25.20 24.90 24.95 0.15 -0.6% 24.95 1 25.05 12 10.40
2016-03-25 5907 270000 127 6716700 25.00 25.05 24.75 24.75 0.20 -0.8% 24.75 4 24.85 3 10.31
2016-03-28 5907 425000 179 10549500 24.80 25.10 24.60 24.90 0.15 0.61% 24.85 1 24.90 3 10.38
2016-03-29 5907 1662000 874 42697700 25.50 26.30 25.00 25.15 0.25 1% 25.15 18 25.20 20 15.43
2016-03-30 5907 478000 174 12039150 25.40 25.45 25.00 25.20 0.05 0.2% 25.15 8 25.20 4 15.46
2016-03-31 5907 316000 156 7952550 25.40 25.40 25.00 25.00 0.20 -0.79% 25.00 11 25.05 1 15.34
2016-04-01 5907 318000 150 7931150 25.00 25.10 24.70 25.10 0.10 0.4% 25.05 16 25.10 8 15.40
2016-04-06 5907 611000 288 15535300 25.15 25.65 25.15 25.30 0.20 0.8% 25.25 32 25.30 17 15.52
2016-04-07 5907 341000 175 8623350 25.30 25.55 25.15 25.20 0.10 -0.4% 25.20 2 25.25 5 15.46
2016-04-08 5907 500000 238 12507500 25.20 25.20 24.90 25.00 0.20 -0.79% 24.95 29 25.00 6 15.34
2016-04-11 5907 357000 214 8835400 25.00 25.00 24.65 24.70 0.30 -1.2% 24.70 3 24.75 6 15.15
2016-04-12 5907 1179102 533 28164768 24.50 24.50 23.10 23.30 1.40 -5.67% 23.25 28 23.30 2 14.29
2016-04-13 5907 414007 189 9645928 23.30 23.55 23.05 23.55 0.25 1.07% 23.45 1 23.55 4 14.45
2016-04-14 5907 302000 167 7282900 23.70 24.35 23.70 24.20 0.65 2.76% 24.15 1 24.20 4 14.85
2016-04-15 5907 273205 134 6603822 24.40 24.45 23.80 24.00 0.20 -0.83% 23.95 1 24.00 27 14.72
2016-04-18 5907 149000 68 3569350 24.25 24.25 23.80 23.90 0.10 -0.42% 23.85 11 23.95 6 14.66
2016-04-19 5907 259000 116 6154150 24.15 24.15 23.60 23.75 0.15 -0.63% 23.75 16 23.95 1 14.57
2016-04-20 5907 284000 133 6708400 23.75 23.85 23.40 23.40 0.35 -1.47% 23.40 10 23.50 1 14.36
2016-04-21 5907 221000 89 5174250 23.40 23.55 23.30 23.40 0.00 0% 23.40 7 23.45 12 14.36
2016-04-22 5907 212000 109 4953650 23.50 23.60 23.15 23.35 0.05 -0.21% 23.20 4 23.35 29 14.33
2016-04-25 5907 388222 195 8846022 23.45 23.45 22.60 22.75 0.60 -2.57% 22.70 4 22.75 1 13.96
2016-04-26 5907 410300 133 9464330 22.75 23.35 22.75 23.25 0.50 2.2% 23.25 5 23.35 11 14.26
2016-04-27 5907 96250 68 2239524 23.40 23.40 23.05 23.25 0.00 0% 23.25 2 23.30 23 14.26
2016-04-28 5907 222000 108 5088500 23.20 23.20 22.80 22.85 0.40 -1.72% 22.85 5 22.95 1 14.02
2016-04-29 5907 325200 157 7335160 22.85 22.85 22.30 22.60 0.25 -1.09% 22.50 1 22.65 2 13.87
2016-05-03 5907 565689 264 12465508 22.65 22.90 21.65 21.80 0.80 -3.54% 21.80 1 21.90 1 13.37
2016-05-04 5907 381003 181 8182764 21.65 21.85 21.10 21.10 0.70 -3.21% 21.10 13 21.25 4 12.94
2016-05-05 5907 225440 130 4737862 21.30 21.30 20.80 21.05 0.05 -0.24% 21.05 12 21.10 2 12.91
2016-05-06 5907 299100 102 6313880 20.95 21.35 20.85 21.05 0.00 0% 21.05 2 21.10 7 12.91
2016-05-09 5907 402000 187 8283000 21.10 21.20 20.35 20.65 0.40 -1.9% 20.65 4 20.70 4 12.67
2016-05-10 5907 274050 158 5795500 20.65 21.70 20.55 21.25 0.60 2.91% 21.25 4 21.35 2 13.04
2016-05-11 5907 1035000 445 23296200 21.20 23.35 21.10 23.35 2.10 9.88% 23.35 40 0.00 0 14.33
2016-05-12 5907 1494058 763 33091847 23.00 23.15 21.20 21.20 2.15 -9.21% 21.20 9 21.30 9 13.01
2016-05-13 5907 500046 289 10699991 21.30 21.95 21.15 21.30 0.10 0.47% 21.30 6 21.40 1 0.00
2016-05-16 5907 461200 274 9722969 20.90 21.40 20.65 21.15 0.15 -0.7% 21.05 8 21.20 1 0.00
2016-05-17 5907 538000 273 11638400 21.20 21.95 21.20 21.55 0.40 1.89% 21.55 27 21.60 2 0.00
2016-05-18 5907 404200 242 8583850 21.55 21.55 20.85 21.25 0.30 -1.39% 21.25 2 21.35 1 0.00
2016-05-19 5907 309000 177 6543200 21.65 21.65 20.90 21.30 0.05 0.24% 21.15 9 21.30 4 0.00
2016-05-20 5907 1190100 655 26247350 21.60 22.75 21.30 22.50 1.20 5.63% 22.50 85 22.55 13 0.00
2016-05-23 5907 1214000 580 27712550 22.75 23.15 21.95 23.05 0.55 2.44% 23.00 2 23.10 4 0.00
2016-05-24 5907 1379425 713 32795456 22.70 24.50 22.70 24.00 0.95 4.12% 24.00 58 24.05 20 0.00
2016-05-25 5907 601242 300 14425088 24.45 24.45 23.80 23.90 0.10 -0.42% 23.85 20 23.90 14 0.00
2016-05-26 5907 1258468 578 30695359 23.70 24.95 23.60 24.70 0.80 3.35% 24.70 915 24.75 2 0.00
2016-05-27 5907 1495100 682 37925250 24.80 25.60 24.80 25.10 0.40 1.62% 25.05 2 25.10 16 0.00
2016-05-30 5907 1182500 705 29553400 24.75 25.50 24.60 25.25 0.15 0.6% 25.25 2 25.35 1 0.00
2016-05-31 5907 1499475 536 37810068 25.25 25.35 24.50 25.35 0.10 0.4% 25.00 11 25.35 6 0.00
2016-06-01 5907 718045 335 17932303 24.90 25.20 24.85 24.95 0.40 -1.58% 24.95 18 25.00 5 0.00
2016-06-02 5907 539300 219 13251229 24.90 24.90 24.20 24.20 0.75 -3.01% 24.20 28 24.35 1 0.00
2016-06-03 5907 214000 106 5209500 24.45 24.55 24.05 24.45 0.25 1.03% 24.25 3 24.50 25 0.00
2016-06-04 5907 315000 260 7632300 24.20 24.50 24.00 24.40 0.05 -0.2% 24.40 3 24.50 6 0.00
2016-06-06 5907 246000 98 5952550 24.20 24.40 23.90 24.40 0.00 0% 24.30 7 24.40 4 0.00
2016-06-07 5907 815000 391 20553150 24.95 26.10 24.85 24.85 0.45 1.84% 24.80 5 24.85 7 0.00
2016-06-08 5907 177049 109 4426679 24.90 25.15 24.85 25.00 0.15 0.6% 24.90 1 25.00 4 0.00
2016-06-13 5907 155300 77 3804920 25.10 25.10 24.25 24.50 0.50 -2% 24.50 37 24.55 3 0.00
2016-06-14 5907 179000 77 4369450 24.20 24.60 24.20 24.50 0.00 0% 24.45 3 24.50 5 0.00
2016-06-15 5907 442000 158 10661500 24.50 24.50 23.90 24.15 0.35 -1.43% 24.00 20 24.15 2 0.00
2016-06-16 5907 191000 59 4580800 24.40 24.40 23.80 24.00 0.15 -0.62% 23.90 11 24.00 191 0.00
2016-06-17 5907 403000 168 9692200 23.90 24.30 23.85 24.00 0.00 0% 23.85 12 24.00 44 0.00
2016-06-20 5907 282000 143 6882250 23.85 24.55 23.85 24.45 0.45 1.88% 24.40 17 24.45 29 0.00
2016-06-21 5907 478000 220 11876400 24.70 25.15 24.45 24.70 0.25 1.02% 24.70 14 24.75 1 0.00
2016-06-22 5907 338000 147 8373500 24.70 24.85 24.65 24.85 0.15 0.61% 24.70 17 24.85 48 0.00
2016-06-23 5907 343000 134 8581800 24.90 25.10 24.90 25.10 0.25 1.01% 25.00 10 25.10 11 0.00
2016-06-24 5907 531000 200 13202050 25.05 25.15 24.50 24.85 0.25 -1% 24.65 5 24.85 3 0.00
2016-06-27 5907 432000 192 10854600 24.65 25.30 24.55 25.25 0.40 1.61% 25.25 1 25.30 39 0.00
2016-06-28 5907 348000 123 8731550 25.20 25.25 24.85 25.15 0.10 -0.4% 25.15 1 25.20 24 0.00
2016-06-29 5907 815000 231 20538700 25.10 25.35 25.00 25.05 0.10 -0.4% 25.00 25 25.05 5 0.00
2016-06-30 5907 425000 110 10652300 25.05 25.15 24.90 25.10 0.05 0.2% 25.05 3 25.10 3 0.00
2016-07-01 5907 584100 154 14690160 25.00 25.35 24.95 25.10 0.00 0% 25.00 1 25.10 16 0.00
2016-07-04 5907 599210 115 15025979 25.00 25.15 25.00 25.05 0.05 -0.2% 25.05 6 25.10 29 0.00
2016-07-06 5907 579000 201 14356000 24.80 25.05 24.55 24.95 0.15 -0.4% 24.75 3 24.95 21 0.00
2016-07-07 5907 522000 165 12861950 24.90 24.90 24.55 24.65 0.30 -1.2% 24.60 2 24.65 2 0.00
2016-07-11 5907 238014 75 5811341 24.80 24.80 24.20 24.20 0.45 -1.83% 24.20 6 24.25 4 0.00
2016-07-12 5907 200000 108 4794400 24.00 24.35 23.65 24.35 0.15 0.62% 24.20 1 24.35 10 0.00
2016-07-13 5907 62000 36 1488650 24.35 24.35 23.95 23.95 0.40 -1.64% 23.95 2 24.05 4 0.00
2016-07-14 5907 112532 57 2716868 23.95 24.35 23.95 24.15 0.20 0.84% 24.15 14 24.20 2 0.00
2016-07-15 5907 186000 83 4543700 24.35 24.90 24.15 24.70 0.55 2.28% 24.50 8 24.70 6 0.00
2016-07-18 5907 154126 64 3766487 24.70 24.70 24.20 24.30 0.40 -1.62% 24.30 11 24.40 6 0.00
2016-07-19 5907 45000 35 1097900 24.30 24.55 24.30 24.45 0.15 0.62% 24.40 2 24.50 24 0.00
2016-07-20 5907 184000 97 4554700 24.50 24.95 24.50 24.65 0.20 0.82% 24.65 154 24.70 2 0.00
2016-07-21 5907 216050 123 5343090 24.50 25.00 24.50 24.70 0.05 0.2% 24.60 1 24.70 34 0.00
2016-07-22 5907 105000 52 2601050 24.80 24.90 24.65 24.65 0.05 -0.2% 24.65 4 24.70 4 0.00
2016-07-25 5907 101000 61 2495600 24.80 25.00 24.55 24.65 0.00 0% 24.60 1 24.65 29 0.00
2016-07-26 5907 185000 77 4602750 24.65 25.10 24.65 24.80 0.15 0.61% 24.75 10 24.80 17 0.00
2016-07-27 5907 171000 73 4256200 24.80 25.05 24.75 25.00 0.20 0.81% 24.95 2 25.00 7 0.00
2016-07-28 5907 221000 85 5500000 25.00 25.00 24.80 24.80 0.20 -0.8% 24.75 27 24.80 1 0.00
2016-07-29 5907 837000 314 21227950 26.00 26.05 25.10 25.25 0.45 1.81% 25.25 70 25.30 2 0.00
2016-08-01 5907 708000 186 17813500 25.30 25.30 24.95 25.25 0.00 0% 25.25 18 25.30 54 0.00
2016-08-02 5907 342000 75 8583800 25.35 25.35 25.05 25.10 0.15 -0.59% 25.10 16 25.15 10 0.00
2016-08-03 5907 140000 70 3493250 24.90 25.00 24.90 24.95 0.15 -0.6% 24.95 24 25.00 11 0.00
2016-08-04 5907 320150 71 8021790 24.95 25.20 24.70 25.15 0.20 0.8% 25.05 7 25.15 3 0.00
2016-08-05 5907 446000 76 11167350 25.05 25.15 24.90 25.00 0.15 -0.6% 24.95 78 25.00 8 0.00
2016-08-08 5907 130000 37 3256500 24.95 25.15 24.95 25.00 0.00 0% 25.00 18 25.05 16 0.00
2016-08-09 5907 345150 143 8570440 24.95 25.00 24.65 25.00 0.00 0% 25.00 3 25.05 19 0.00
2016-08-10 5907 153000 35 3820950 24.90 25.00 24.90 25.00 0.00 0% 24.95 16 25.00 6 0.00
2016-08-11 5907 762000 168 18799100 24.80 24.95 24.00 24.85 0.15 -0.6% 24.80 1 24.85 5 0.00
2016-08-12 5907 282000 63 6997550 24.90 24.90 24.70 24.85 0.00 0% 24.85 4 24.90 42 0.00
2016-08-15 5907 1125000 417 28898850 25.50 26.20 25.20 25.40 0.55 2.21% 25.35 2 25.40 5 0.00
2016-08-16 5907 315000 115 7916350 25.40 25.45 24.90 25.00 0.40 -1.57% 24.95 10 25.00 16 0.00
2016-08-17 5907 171000 127 4267550 25.00 25.10 24.80 24.80 0.20 -0.8% 24.80 8 25.10 10 0.00
2016-08-18 5907 229000 153 5655750 24.75 24.95 24.50 24.95 0.15 0.6% 24.95 7 25.00 44 0.00
2016-08-19 5907 241000 95 5934150 24.95 24.95 24.50 24.55 0.40 -1.6% 24.55 51 24.60 1 0.00
2016-08-22 5907 315000 144 7624850 24.50 24.60 23.80 24.05 0.50 -2.04% 24.05 40 24.20 1 0.00
2016-08-23 5907 227000 92 5472100 24.65 24.65 23.90 24.15 0.10 0.42% 24.15 13 24.20 11 0.00
2016-08-24 5907 123027 43 2957595 24.00 24.20 24.00 24.00 0.15 -0.62% 23.95 18 24.05 15 0.00
2016-08-25 5907 96027 41 2326314 24.20 24.30 24.15 24.30 0.30 1.25% 24.25 1 24.30 3 0.00
2016-08-26 5907 109000 54 2668100 24.30 24.55 24.30 24.50 0.20 0.82% 24.40 3 24.50 3 0.00
2016-08-29 5907 195041 66 4765366 24.60 24.60 24.25 24.50 0.00 0% 24.40 6 24.50 12 0.00
2016-08-30 5907 234000 95 5701150 24.40 24.60 24.25 24.25 0.25 -1.02% 24.25 2 24.35 11 0.00
2016-08-31 5907 165473 76 3926746 23.85 23.85 23.55 23.60 0.00 -2.68% 23.60 4 23.65 11 0.00
2016-09-01 5907 239000 93 5671250 23.70 23.85 23.55 23.80 0.20 0.85% 23.80 9 23.85 32 0.00
2016-09-02 5907 224000 57 5295950 23.70 23.80 23.50 23.80 0.00 0% 23.55 48 23.80 5 0.00
2016-09-05 5907 263000 102 6234200 23.85 23.90 23.55 23.90 0.10 0.42% 23.75 20 23.90 1 0.00
2016-09-06 5907 159000 46 3797550 23.70 24.20 23.70 24.00 0.10 0.42% 23.95 68 24.05 1 0.00
2016-09-07 5907 251500 100 6051750 24.00 24.15 23.80 24.10 0.10 0.42% 24.10 15 24.15 22 0.00
2016-09-08 5907 309000 140 7485800 24.05 24.35 24.00 24.25 0.15 0.62% 24.25 19 24.30 13 0.00
2016-09-09 5907 182527 84 4408261 24.25 24.25 24.00 24.15 0.10 -0.41% 24.15 18 24.25 1 0.00
2016-09-10 5907 158000 36 3795150 23.85 24.15 23.85 24.15 0.00 0% 24.10 32 24.15 4 0.00
2016-09-12 5907 97000 41 2346750 24.05 24.25 24.05 24.25 0.10 0.41% 24.25 13 24.30 27 0.00
2016-09-13 5907 206435 75 4980398 24.25 24.25 23.90 24.25 0.00 0% 24.25 3 24.30 12 0.00
2016-09-14 5907 264010 101 6427658 24.20 24.75 24.00 24.45 0.20 0.82% 24.35 47 24.45 3 0.00
2016-09-19 5907 263200 106 6457890 24.45 24.60 24.30 24.60 0.15 0.61% 24.45 51 24.60 11 0.00
2016-09-20 5907 391100 168 9739265 24.60 25.55 24.50 24.80 0.20 0.81% 24.80 40 24.85 15 0.00
2016-09-21 5907 244000 154 6039850 24.80 24.90 24.50 24.90 0.10 0.4% 24.90 15 24.95 21 0.00
2016-09-22 5907 273000 176 6757200 24.85 24.90 24.60 24.80 0.10 -0.4% 24.75 1 24.80 7 0.00
2016-09-23 5907 167000 76 4149900 24.70 24.95 24.60 24.95 0.15 0.6% 24.95 7 25.00 53 0.00
2016-09-26 5907 175000 72 4359750 24.95 25.00 24.70 25.00 0.05 0.2% 24.85 44 25.00 25 0.00
2016-09-29 5907 367000 140 9221300 25.00 25.40 24.80 24.80 0.20 -0.8% 24.80 9 24.95 7 0.00
2016-09-30 5907 269000 125 6703450 25.00 25.10 24.75 24.90 0.10 0.4% 24.75 60 24.90 1 0.00
2016-10-03 5907 206000 108 5167650 25.00 25.25 24.90 25.00 0.10 0.4% 24.95 47 25.00 7 0.00
2016-10-04 5907 246100 116 6099300 25.00 25.10 24.70 24.95 0.05 -0.2% 24.95 3 25.00 16 0.00
2016-10-05 5907 93001 58 2306524 24.85 25.00 24.75 24.80 0.15 -0.6% 24.80 1 24.85 6 0.00
2016-10-06 5907 47000 30 1164950 25.00 25.00 24.75 24.80 0.00 0% 24.80 1 24.95 1 0.00
2016-10-07 5907 93000 60 2321750 24.90 25.10 24.90 24.95 0.15 0.6% 24.95 3 25.00 24 0.00
2016-10-11 5907 236713 126 5835247 25.00 25.10 24.10 24.55 0.40 -1.6% 24.55 47 24.65 4 0.00
2016-10-12 5907 123000 56 3007150 24.40 24.70 24.30 24.45 0.10 -0.41% 24.35 4 24.45 1 0.00
2016-10-13 5907 141000 42 3424400 24.45 24.55 24.20 24.20 0.25 -1.02% 24.20 1 24.30 9 0.00
2016-10-14 5907 454810 191 10618911 24.20 24.20 22.80 23.30 0.90 -3.72% 23.20 1 23.30 3 0.00
2016-10-17 5907 170026 81 3873598 23.00 23.30 22.55 23.00 0.30 -1.29% 22.90 5 23.00 1 0.00
2016-10-18 5907 54092 36 1239878 22.65 23.00 22.65 22.95 0.05 -0.22% 22.90 1 22.95 17 0.00
2016-10-19 5907 99900 75 2286479 22.95 23.05 22.75 22.80 0.15 -0.65% 22.80 10 22.90 24 0.00
2016-10-20 5907 84000 52 1914100 22.65 22.95 22.65 22.90 0.10 0.44% 22.80 4 22.90 29 0.00
2016-10-21 5907 51000 38 1168550 22.95 23.00 22.70 22.90 0.00 0% 22.85 10 22.90 3 0.00
2016-10-24 5907 43050 30 989255 22.90 23.05 22.90 22.90 0.00 0% 22.90 10 22.95 16 0.00
2016-10-25 5907 132215 72 3002873 22.90 23.05 22.55 22.75 0.15 -0.66% 22.70 1 22.75 13 0.00
2016-10-26 5907 17001 18 387022 22.90 22.90 22.70 22.75 0.00 0% 22.70 14 22.75 2 0.00
2016-10-27 5907 75000 64 1707700 22.85 23.05 22.60 22.60 0.15 -0.66% 22.60 20 22.65 14 0.00
2016-10-28 5907 33000 23 748550 22.60 22.80 22.60 22.70 0.10 0.44% 22.65 5 22.70 10 0.00
2016-10-31 5907 70000 43 1583450 22.70 22.80 22.50 22.50 0.20 -0.88% 22.50 5 22.65 6 0.00
2016-11-01 5907 61000 33 1366850 22.60 22.60 22.30 22.50 0.00 0% 22.35 1 22.50 1 0.00
2016-11-02 5907 54250 31 1210112 22.50 22.55 22.10 22.40 0.10 -0.44% 22.40 1 22.45 10 0.00
2016-11-03 5907 101000 64 2215450 21.55 22.30 21.55 21.85 0.55 -2.46% 21.75 1 21.90 4 0.00
2016-11-04 5907 57534 37 1256044 21.85 21.90 21.80 21.85 0.00 0% 21.65 1 21.90 1 0.00
2016-11-07 5907 30050 20 656997 21.95 21.95 21.75 21.75 0.10 -0.46% 21.70 5 21.75 4 0.00
2016-11-08 5907 198628 73 4276208 21.85 21.85 21.35 21.50 0.25 -1.15% 21.50 42 21.55 2 0.00
2016-11-09 5907 398150 126 8546025 21.50 21.70 21.35 21.50 0.00 0% 21.45 24 21.50 2 0.00
2016-11-10 5907 91000 45 1996700 21.80 22.00 21.80 22.00 0.50 2.33% 21.95 1 22.00 7 0.00
2016-11-11 5907 156000 84 3485150 22.30 22.75 22.20 22.30 0.30 1.36% 22.30 5 22.40 1 0.00
2016-11-14 5907 174000 74 3912500 22.40 22.65 22.30 22.55 0.25 1.12% 22.50 8 22.55 1 19.61
2016-11-15 5907 949000 283 20462400 22.10 22.35 21.25 21.45 1.10 -4.88% 21.45 32 21.65 3 18.65
2016-11-16 5907 249000 74 5357400 21.65 21.70 21.45 21.50 0.05 0.23% 21.50 55 21.60 4 18.70
2016-11-17 5907 185001 64 3975323 21.30 21.60 21.30 21.50 0.00 0% 21.50 4 21.55 8 18.70
2016-11-18 5907 188500 112 4157250 21.70 22.40 21.70 22.20 0.70 3.26% 22.05 3 22.20 3 19.30
2016-11-21 5907 64000 32 1409300 22.15 22.20 21.90 22.15 0.05 -0.23% 22.05 2 22.15 2 19.26
2016-11-22 5907 165114 117 3691653 22.10 22.65 22.10 22.50 0.35 1.58% 22.40 1 22.50 1 19.57
2016-11-23 5907 202000 158 4553250 22.50 22.65 22.45 22.60 0.10 0.44% 22.60 4 22.65 7 19.65
2016-11-24 5907 269000 69 6037150 22.40 22.60 21.80 22.40 0.20 -0.88% 22.40 3 22.50 9 19.48
2016-11-25 5907 204000 54 4593250 22.40 22.75 22.30 22.35 0.05 -0.22% 22.30 8 22.35 5 19.43
2016-11-28 5907 169000 143 3808050 22.15 22.75 22.15 22.70 0.35 1.57% 22.60 8 22.70 9 19.74
2016-11-29 5907 175000 155 3949000 22.70 22.80 22.50 22.60 0.10 -0.44% 22.45 2 22.60 4 19.65
2016-11-30 5907 187000 127 4188700 22.75 22.75 22.00 22.65 0.05 0.22% 22.35 3 22.65 8 19.70
2016-12-01 5907 157250 130 3555325 22.65 22.85 22.40 22.50 0.15 -0.66% 22.45 1 22.50 3 19.57
2016-12-02 5907 66000 43 1479950 22.45 22.65 22.30 22.30 0.20 -0.89% 22.25 1 22.35 13 19.39
2016-12-05 5907 80000 64 1776650 22.35 22.40 22.05 22.20 0.10 -0.45% 22.20 2 22.25 6 19.30
2016-12-06 5907 151000 89 3333000 22.50 22.50 21.90 22.15 0.05 -0.23% 21.95 4 22.15 7 19.26
2016-12-07 5907 32230 26 706856 22.00 22.15 21.85 22.00 0.15 -0.68% 21.90 3 22.00 3 19.13
2016-12-08 5907 142000 68 3117300 22.10 22.10 21.85 22.00 0.00 0% 21.95 3 22.00 9 19.13
2016-12-09 5907 163000 137 3621150 22.00 22.45 22.00 22.25 0.25 1.14% 22.25 11 22.30 3 19.35
2016-12-12 5907 137000 108 3034950 22.30 22.30 22.05 22.05 0.20 -0.9% 22.05 3 22.25 11 19.17
2016-12-13 5907 368001 215 8023821 22.00 22.00 21.60 21.95 0.10 -0.45% 21.95 7 22.00 15 19.09
2016-12-14 5907 130000 110 2874750 22.25 22.25 21.80 22.20 0.25 1.14% 22.15 3 22.20 4 19.30
2016-12-15 5907 191000 135 4189800 22.20 22.20 21.75 21.85 0.35 -1.58% 21.85 3 21.90 2 19.00
2016-12-16 5907 267309 163 5789823 22.00 22.00 21.60 21.70 0.15 -0.69% 21.60 8 21.70 3 18.87
2016-12-19 5907 35000 27 757200 21.70 21.70 21.60 21.60 0.10 -0.46% 21.55 5 21.65 2 18.78
2016-12-20 5907 65000 39 1403400 21.80 21.80 21.50 21.60 0.00 0% 21.55 1 21.60 5 18.78
2016-12-21 5907 265020 79 5727080 21.80 21.80 21.50 21.65 0.05 0.23% 21.55 10 21.65 2 18.83
2016-12-22 5907 177000 76 3814450 21.70 21.75 21.30 21.50 0.15 -0.69% 21.50 2 21.55 2 18.70
2016-12-23 5907 102000 47 2183900 21.50 21.55 21.30 21.40 0.10 -0.47% 21.40 5 21.45 1 18.61
2016-12-26 5907 135000 55 2887100 21.40 21.50 21.30 21.50 0.10 0.47% 21.45 16 21.55 9 18.70
2016-12-27 5907 22000 15 472750 21.45 21.60 21.40 21.60 0.10 0.47% 21.60 1 21.65 7 18.78
2016-12-28 5907 46000 23 987850 21.65 21.65 21.40 21.60 0.00 0% 21.40 29 21.60 2 18.78
2016-12-29 5907 67000 38 1438250 21.70 21.70 21.40 21.40 0.20 -0.93% 21.40 31 21.55 3 18.61
2016-12-30 5907 162000 62 3486400 21.50 21.75 21.40 21.60 0.20 0.93% 21.45 1 21.60 1 18.78