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　　21.65
0
0%		21.85
0.2
0.92%		22.05
0.2
0.92%		22.50
0.45
2.04%		 　22.65
0.15
0.67%		22.55
-0.1
-0.44%		22.80
0.25
1.11%		22.80
0
0%		23.00
0.2
0.88%		 　22.90
-0.1
-0.43%		23.40
0.5
2.18%		23.50
0.1
0.43%		24.00
0.5
2.13%		23.95
-0.05
-0.21%		 　23.95
0
0%		24.45
0.5
2.09%		 23.3
2 月　24.05
-0.4
-1.64%		24.10
0.05
0.21%		 　24.00
-0.1
-0.41%		24.10
0.1
0.42%		24.00
-0.1
-0.41%		24.15
0.15
0.63%		24.95
0.8
3.31%		 　24.40
-0.55
-2.2%		24.55
0.15
0.61%		25.10
0.55
2.24%		25.15
0.05
0.2%		25.20
0.05
0.2%		25.20
0
0%		 24.85
-0.35
-1.39%		24.75
-0.1
-0.4%		24.70
-0.05
-0.2%		24.50
-0.2
-0.81%		24.50
0
0%		 24.52
3 月24.45
-0.05
-0.2%		24.05
-0.4
-1.64%		24.10
0.05
0.21%		 　24.55
0.45
1.87%		24.55
0
0%		24.75
0.2
0.81%		24.50
-0.25
-1.01%		24.55
0.05
0.2%		 　24.10
-0.45
-1.83%		24.00
-0.1
-0.41%		23.85
-0.15
-0.63%		23.75
-0.1
-0.42%		23.30
-0.45
-1.89%		 　23.00
-0.3
-1.29%		22.90
-0.1
-0.43%		22.65
-0.25
-1.09%		22.60
-0.05
-0.22%		22.40
-0.2
-0.88%		 　22.50
0.1
0.45%		22.15
-0.35
-1.56%		22.05
-0.1
-0.45%		22.00
-0.05
-0.23%		24.20
2.2
10%		23.52
4 月 　　　24.90
0.7
2.89%		24.50
-0.4
-1.61%		24.45
-0.05
-0.2%		 　26.25
1.8
7.36%		25.10
-1.15
-4.38%		24.65
-0.45
-1.79%		24.65
0
0%		24.00
-0.65
-2.64%		 　23.50
-0.5
-2.08%		23.90
0.4
1.7%		23.80
-0.1
-0.42%		23.55
-0.25
-1.05%		23.75
0.2
0.85%		 　23.70
-0.05
-0.21%		23.50
-0.2
-0.84%		23.45
-0.05
-0.21%		23.50
0.05
0.21%		23.50
0
0%		 24.14
5 月　23.50
0
0%		23.60
0.1
0.43%		23.85
0.25
1.06%		23.50
-0.35
-1.47%		 　23.60
0.1
0.43%		23.45
-0.15
-0.64%		24.55
1.1
4.69%		25.40
0.85
3.46%		25.65
0.25
0.98%		 　25.80
0.15
0.58%		24.40
-1.4
-5.43%		24.50
0.1
0.41%		24.45
-0.05
-0.2%		24.20
-0.25
-1.02%		 　24.60
0.4
1.65%		24.60
0
0%		24.70
0.1
0.41%		24.40
-0.3
-1.21%		24.55
0.15
0.61%		 24.70
0.15
0.61%		24.47
6 月25.40
0.7
2.83%		25.30
-0.1
-0.39%		25.25
-0.05
-0.2%		 　25.90
0.65
2.57%		25.80
-0.1
-0.39%		25.85
0.05
0.19%		26.30
0.45
1.74%		 　26.70
0.4
1.52%		26.60
-0.1
-0.37%		25.50
-1.1
-4.14%		25.50
0
0%		25.70
0.2
0.78%		 　25.65
-0.05
-0.19%		25.40
-0.25
-0.97%		25.55
0.15
0.59%		26.35
0.8
3.13%		26.35
0
0%		 　26.20
-0.15
-0.57%		26.45
0.25
0.95%		26.10
-0.35
-1.32%		26.55
0.45
1.72%		26.40
-0.15
-0.56%		 25.99
7 月　　26.35
-0.05
-0.19%		26.05
-0.3
-1.14%		25.70
-0.35
-1.34%		25.85
0.15
0.58%		25.40
-0.45
-1.74%		 　25.20
-0.2
-0.79%		25.80
0.6
2.38%		25.50
-0.3
-1.16%		25.45
-0.05
-0.2%		25.35
-0.1
-0.39%		 　25.20
-0.15
-0.59%		24.95
-0.25
-0.99%		24.80
-0.15
-0.6%		24.70
-0.1
-0.4%		24.70
0
0%		 　24.50
-0.2
-0.81%		24.10
-0.4
-1.63%		23.70
-0.4
-1.66%		23.65
-0.05
-0.21%		23.50
-0.15
-0.63%		 23.40
-0.1
-0.43%		24.83
8 月23.70
0.3
1.28%		23.55
-0.15
-0.63%		23.60
0.05
0.21%		23.35
-0.25
-1.06%		 　23.15
-0.2
-0.86%		22.75
-0.4
-1.73%		22.80
0.05
0.22%		22.75
-0.05
-0.22%		22.50
-0.25
-1.1%		 　22.50
0
0%		22.30
-0.2
-0.89%		22.85
0.55
2.47%		23.70
0.85
3.72%		23.65
-0.05
-0.21%		 　23.85
0.2
0.85%		23.35
-0.5
-2.1%		23.45
0.1
0.43%		23.55
0.1
0.43%		24.20
0.65
2.76%		 　24.10
-0.1
-0.41%		23.80
-0.3
-1.24%		24.05
0.25
1.05%		23.95
-0.1
-0.42%		23.37
9 月23.80
-0.15
-0.63%		 　23.55
-0.25
-1.05%		23.45
-0.1
-0.42%		23.35
-0.1
-0.43%		23.25
-0.1
-0.43%		23.30
0.05
0.22%		 　23.30
0
0%		23.45
0.15
0.64%		23.55
0.1
0.43%		23.50
-0.05
-0.21%		23.50
0
0%		 　23.70
0.2
0.85%		24.20
0.5
2.11%		23.90
-0.3
-1.24%		24.15
0.25
1.05%		23.70
-0.45
-1.86%		 　22.95
-0.75
-3.16%		22.95
0
0%		23.05
0.1
0.44%		23.00
-0.05
-0.22%		23.00
0
0%		23.20
0.2
0.87%		 23.45
10 月　23.80
0.6
2.59%		23.80
0
0%		 24.00
0.2
0.84%		22.95
-1.05
-4.38%		 　　　22.80
-0.15
-0.65%		23.10
0.3
1.32%		23.05
-0.05
-0.22%		 　22.90
-0.15
-0.65%		22.55
-0.35
-1.53%		22.45
-0.1
-0.44%		22.50
0.05
0.22%		22.50
0
0%		 　22.40
-0.1
-0.44%		22.65
0.25
1.12%		22.70
0.05
0.22%		22.50
-0.2
-0.88%		22.60
0.1
0.44%		 　22.40
-0.2
-0.88%		22.40
0
0%		22.86
11 月22.45
0.05
0.22%		22.30
-0.15
-0.67%		22.40
0.1
0.45%		 　22.40
0
0%		22.50
0.1
0.45%		22.60
0.1
0.44%		22.15
-0.45
-1.99%		22.40
0.25
1.13%		 　21.85
-0.55
-2.46%		21.40
-0.45
-2.06%		20.40
-1
-4.67%		20.15
-0.25
-1.23%		20.30
0.15
0.74%		 　20.90
0.6
2.96%		20.90
0
0%		20.80
-0.1
-0.48%		20.80
0
0%		20.85
0.05
0.24%		 　20.80
-0.05
-0.24%		20.75
-0.05
-0.24%		20.75
0
0%		20.70
-0.05
-0.24%		 21.38
12 月20.70
0
0%		 　21.00
0.3
1.45%		21.40
0.4
1.9%		21.15
-0.25
-1.17%		21.30
0.15
0.71%		21.10
-0.2
-0.94%		 　21.60
0.5
2.37%		22.00
0.4
1.85%		23.15
1.15
5.23%		23.00
-0.15
-0.65%		23.20
0.2
0.87%		 　22.95
-0.25
-1.08%		22.80
-0.15
-0.65%		22.90
0.1
0.44%		22.80
-0.1
-0.44%		22.80
0
0%		 　22.80
0
0%		22.80
0
0%		22.95
0.15
0.66%		22.85
-0.1
-0.44%		22.85
0
0%		　　22.26

說明:最高漲幅:10%最低跌幅:-5.43% 最高價:26.70最低價:20.15平均價:23.69,灰色底表示週末,漲116天(38.75)元,跌161天(-38.75)元,平盤39天
10%=1,7%=2,5%=2,4%=1,3%=13,2%=21,1%=44,0%=71,-0%=2,-1%=3,-2%=3,-3%=30,-4%=58,-5%=65,

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
2017-01-03 5907 78000 40 1685250 21.60 21.70 21.55 21.65 0.05 0% 21.50 17 21.65 5 18.83
2017-01-04 5907 91000 68 1983000 21.90 21.90 21.70 21.85 0.20 0.92% 21.80 3 21.90 10 19.00
2017-01-05 5907 119000 73 2609300 21.85 22.05 21.80 22.05 0.20 0.92% 22.00 10 22.05 1 19.17
2017-01-06 5907 246064 127 5521433 22.25 22.65 22.25 22.50 0.45 2.04% 22.40 9 22.50 26 19.57
2017-01-09 5907 133000 71 2989250 22.50 22.65 22.35 22.65 0.15 0.67% 22.50 15 22.65 1 19.70
2017-01-10 5907 348010 117 7912424 22.50 23.10 22.45 22.55 0.10 -0.44% 22.50 11 22.55 4 19.61
2017-01-11 5907 291000 91 6668000 22.70 23.10 22.65 22.80 0.25 1.11% 22.80 8 22.85 10 19.83
2017-01-12 5907 71145 39 1617456 22.80 22.90 22.60 22.80 0.00 0% 22.75 5 22.80 1 19.83
2017-01-13 5907 108000 55 2484850 22.85 23.10 22.80 23.00 0.20 0.88% 22.95 5 23.00 3 20.00
2017-01-16 5907 118000 52 2709950 23.05 23.10 22.85 22.90 0.10 -0.43% 22.85 7 22.90 26 19.91
2017-01-17 5907 540130 193 12620618 22.90 23.65 22.90 23.40 0.50 2.18% 23.40 32 23.45 13 20.35
2017-01-18 5907 287000 127 6726100 23.40 23.80 23.20 23.50 0.10 0.43% 23.40 23 23.50 20 20.43
2017-01-19 5907 540000 192 12970300 23.30 24.20 23.30 24.00 0.50 2.13% 24.00 14 24.05 21 20.87
2017-01-20 5907 219010 123 5287788 24.60 24.60 23.95 23.95 0.05 -0.21% 23.95 12 24.00 9 20.83
2017-01-23 5907 223000 94 5365400 24.00 24.25 23.85 23.95 0.00 0% 23.95 9 24.05 10 20.83
2017-01-24 5907 355000 141 8630000 23.95 24.45 23.95 24.45 0.50 2.09% 24.40 4 24.45 18 21.26
2017-02-02 5907 229000 166 5550800 24.50 24.50 24.05 24.05 0.40 -1.64% 24.05 15 24.15 10 20.91
2017-02-03 5907 320000 138 7703300 24.15 24.35 24.00 24.10 0.05 0.21% 24.05 25 24.10 22 20.96
2017-02-06 5907 204242 133 4918333 23.95 24.30 23.95 24.00 0.10 -0.41% 24.00 9 24.10 16 20.87
2017-02-07 5907 149000 67 3578500 24.20 24.20 23.90 24.10 0.10 0.42% 24.05 5 24.10 7 20.96
2017-02-08 5907 260808 141 6241210 24.00 24.10 23.70 24.00 0.10 -0.41% 23.90 7 24.00 6 20.87
2017-02-09 5907 192000 99 4630200 24.00 24.15 23.90 24.15 0.15 0.62% 24.10 14 24.15 17 21.00
2017-02-10 5907 1248585 476 31313506 24.35 25.45 24.25 24.95 0.80 3.31% 24.95 12 25.00 28 21.70
2017-02-13 5907 341000 126 8403650 25.05 25.05 24.10 24.40 0.55 -2.2% 24.40 13 24.50 22 21.22
2017-02-14 5907 489000 218 12064600 24.60 24.85 24.35 24.55 0.15 0.61% 24.55 18 24.60 9 21.35
2017-02-15 5907 787000 360 19668750 24.35 25.30 24.35 25.10 0.55 2.24% 25.05 4 25.10 19 21.83
2017-02-16 5907 394000 263 9843800 25.20 25.25 24.85 25.15 0.05 0.2% 24.90 8 25.15 3 21.87
2017-02-17 5907 905000 286 23140850 25.40 25.90 25.20 25.20 0.05 0.2% 25.20 23 25.25 3 21.91
2017-02-18 5907 241000 106 6047350 25.20 25.20 25.00 25.20 0.00 0% 25.15 5 25.20 32 21.91
2017-02-20 5907 504000 349 12463450 25.20 25.30 24.35 24.85 0.35 -1.39% 24.50 14 24.85 14 21.61
2017-02-21 5907 195000 102 4783550 24.90 24.90 24.40 24.75 0.10 -0.4% 24.75 4 24.80 8 21.52
2017-02-22 5907 408000 171 10104200 24.90 24.90 24.60 24.70 0.05 -0.2% 24.60 2 24.70 8 21.48
2017-02-23 5907 290000 123 7119250 24.80 24.80 24.45 24.50 0.20 -0.81% 24.45 40 24.50 13 21.30
2017-02-24 5907 462000 190 11322800 24.70 24.70 24.45 24.50 0.00 0% 24.50 2 24.60 29 21.30
2017-03-01 5907 153000 86 3739250 24.75 24.80 24.20 24.45 0.05 -0.2% 24.30 1 24.50 10 21.26
2017-03-02 5907 295000 135 7148650 24.35 24.45 24.00 24.05 0.40 -1.64% 24.05 4 24.15 4 20.91
2017-03-03 5907 363000 210 8683250 24.10 24.10 23.80 24.10 0.05 0.21% 23.95 2 24.10 5 20.96
2017-03-06 5907 343000 141 8405150 24.30 24.75 24.30 24.55 0.45 1.87% 24.50 9 24.55 20 21.35
2017-03-07 5907 163000 60 4002600 24.60 24.60 24.40 24.55 0.00 0% 24.45 1 24.55 6 21.35
2017-03-08 5907 479000 236 11812150 24.55 24.75 24.50 24.75 0.20 0.81% 24.70 6 24.75 15 21.52
2017-03-09 5907 256000 87 6288050 24.75 24.75 24.40 24.50 0.25 -1.01% 24.50 6 24.55 15 21.30
2017-03-10 5907 285002 114 6977648 24.40 24.70 24.10 24.55 0.05 0.2% 24.50 22 24.55 5 21.35
2017-03-13 5907 286210 116 6881211 24.20 24.20 23.90 24.10 0.45 -1.83% 24.10 2 24.15 7 20.96
2017-03-14 5907 141000 67 3386900 23.90 24.20 23.90 24.00 0.10 -0.41% 23.95 3 24.00 5 20.87
2017-03-15 5907 135000 69 3229250 24.20 24.20 23.80 23.85 0.15 -0.62% 23.85 4 23.95 7 20.74
2017-03-16 5907 247000 107 5894050 24.00 24.00 23.70 23.75 0.10 -0.42% 23.75 6 23.90 5 20.65
2017-03-17 5907 413450 184 9691735 23.70 23.90 23.05 23.30 0.45 -1.89% 23.30 25 23.35 11 20.26
2017-03-20 5907 234000 134 5383300 23.30 23.40 22.85 23.00 0.30 -1.29% 23.00 14 23.05 7 20.00
2017-03-21 5907 120000 47 2747550 23.00 23.00 22.80 22.90 0.10 -0.43% 22.90 5 23.00 37 19.91
2017-03-22 5907 237001 131 5375672 22.95 22.95 22.55 22.65 0.25 -1.09% 22.60 30 22.70 2 19.70
2017-03-23 5907 162001 87 3641522 22.65 22.65 22.40 22.60 0.05 -0.22% 22.50 2 22.60 5 19.65
2017-03-24 5907 189000 128 4234050 22.60 22.60 22.15 22.40 0.20 -0.88% 22.35 51 22.40 1 19.48
2017-03-27 5907 96000 54 2157350 22.40 22.65 22.25 22.50 0.10 0.45% 22.45 1 22.60 9 19.57
2017-03-28 5907 101125 51 2253512 22.40 22.50 22.15 22.15 0.35 -1.56% 22.15 11 22.20 3 19.26
2017-03-29 5907 215000 125 4712850 22.15 22.30 21.50 22.05 0.10 -0.45% 22.05 15 22.10 4 19.17
2017-03-30 5907 88000 31 1933900 21.90 22.00 21.85 22.00 0.05 -0.23% 22.00 13 22.05 3 19.13
2017-03-31 5907 2283005 785 54911321 22.80 24.20 22.75 24.20 2.20 10% 24.20 405 0.00 0 14.24
2017-04-05 5907 2035011 776 50683286 24.50 25.40 24.40 24.90 0.70 2.89% 24.85 30 24.90 43 14.65
2017-04-06 5907 720002 289 17648104 24.80 24.95 24.15 24.50 0.40 -1.61% 24.40 33 24.50 31 14.41
2017-04-07 5907 483000 271 11737150 24.60 24.65 23.95 24.45 0.05 -0.2% 24.40 1 24.45 4 14.38
2017-04-10 5907 1671476 732 42547980 24.55 26.60 24.45 26.25 1.80 7.36% 26.25 13 26.30 34 15.44
2017-04-11 5907 1254001 452 31870525 25.90 26.00 25.00 25.10 1.15 -4.38% 25.10 13 25.15 21 14.76
2017-04-12 5907 629000 266 15611600 25.30 25.60 24.65 24.65 0.45 -1.79% 24.60 12 24.65 38 14.50
2017-04-13 5907 273000 110 6712500 24.60 24.70 24.45 24.65 0.00 0% 24.60 5 24.65 23 14.50
2017-04-14 5907 365000 179 8816450 24.65 24.65 23.95 24.00 0.65 -2.64% 24.00 10 24.10 32 14.12
2017-04-17 5907 305000 144 7199000 24.10 24.10 23.20 23.50 0.50 -2.08% 23.50 4 23.60 11 13.82
2017-04-18 5907 290000 123 6864850 23.75 23.90 23.50 23.90 0.40 1.7% 23.85 12 23.95 2 14.06
2017-04-19 5907 124145 92 2980993 23.95 24.35 23.70 23.80 0.10 -0.42% 23.70 5 23.80 5 14.00
2017-04-20 5907 76000 52 1803100 24.20 24.20 23.55 23.55 0.25 -1.05% 23.55 3 23.70 2 13.85
2017-04-21 5907 42000 28 993300 23.70 23.75 23.60 23.75 0.20 0.85% 23.60 40 23.75 3 13.97
2017-04-24 5907 174000 95 4145750 23.85 24.00 23.70 23.70 0.05 -0.21% 23.70 53 23.75 7 13.94
2017-04-25 5907 325000 113 7674200 23.70 23.75 23.45 23.50 0.20 -0.84% 23.50 1 23.55 9 13.82
2017-04-26 5907 124000 49 2910550 23.70 23.70 23.30 23.45 0.05 -0.21% 23.45 1 23.50 19 13.79
2017-04-27 5907 165000 69 3858500 23.40 23.55 23.30 23.50 0.05 0.21% 23.45 6 23.50 30 13.82
2017-04-28 5907 164000 44 3852000 23.50 23.60 23.35 23.50 0.00 0% 23.45 15 23.50 6 13.82
2017-05-02 5907 285000 162 6695900 23.50 23.80 23.35 23.50 0.00 0% 23.40 2 23.50 13 13.82
2017-05-03 5907 186003 57 4377972 23.65 23.65 23.45 23.60 0.10 0.43% 23.50 31 23.60 2 13.88
2017-05-04 5907 300000 217 7192350 23.65 24.25 23.65 23.85 0.25 1.06% 23.85 1 23.95 1 14.03
2017-05-05 5907 259000 95 6121150 23.85 23.85 23.50 23.50 0.35 -1.47% 23.50 14 23.65 2 13.82
2017-05-08 5907 149000 92 3520650 23.70 23.80 23.55 23.60 0.10 0.43% 23.60 1 23.70 6 13.88
2017-05-09 5907 359000 133 8422650 23.60 23.70 23.15 23.45 0.15 -0.64% 23.40 5 23.45 11 13.79
2017-05-10 5907 1063007 448 25728423 23.55 24.80 23.55 24.55 1.10 4.69% 24.50 35 24.55 6 14.44
2017-05-11 5907 1915346 912 48386035 24.75 25.65 24.45 25.40 0.85 3.46% 25.40 3 25.45 16 14.94
2017-05-12 5907 658558 339 16885728 25.40 25.90 25.20 25.65 0.25 0.98% 25.65 20 25.70 7 15.09
2017-05-15 5907 712200 376 18444150 26.40 26.40 25.55 25.80 0.15 0.58% 25.70 4 25.80 27 9.81
2017-05-16 5907 1319000 482 32727100 26.00 26.00 24.10 24.40 1.40 -5.43% 24.40 22 24.50 2 9.28
2017-05-17 5907 926100 303 22670950 24.50 24.95 24.15 24.50 0.10 0.41% 24.25 1 24.50 5 9.32
2017-05-18 5907 301000 132 7319000 24.25 24.55 24.05 24.45 0.05 -0.2% 24.30 13 24.45 5 9.30
2017-05-19 5907 254400 87 6183778 24.45 24.45 24.15 24.20 0.25 -1.02% 24.20 22 24.40 20 9.20
2017-05-22 5907 281140 130 6872172 24.40 24.60 24.25 24.60 0.40 1.65% 24.40 1 24.60 4 9.35
2017-05-23 5907 122000 53 2996750 24.60 24.65 24.45 24.60 0.00 0% 24.55 7 24.60 24 9.35
2017-05-24 5907 153000 58 3766200 24.60 24.80 24.50 24.70 0.10 0.41% 24.65 3 24.80 16 9.39
2017-05-25 5907 286364 186 7013550 24.60 24.65 24.35 24.40 0.30 -1.21% 24.35 7 24.40 17 9.28
2017-05-26 5907 308000 125 7539200 24.30 24.70 24.20 24.55 0.15 0.61% 24.55 5 24.65 32 9.33
2017-05-31 5907 303000 123 7474050 24.65 24.75 24.55 24.70 0.15 0.61% 24.65 22 24.70 3 9.39
2017-06-01 5907 1015009 495 25812628 24.85 25.90 24.85 25.40 0.70 2.83% 25.35 12 25.40 11 9.66
2017-06-02 5907 230000 113 5810400 25.50 25.50 25.10 25.30 0.10 -0.39% 25.25 3 25.30 4 9.62
2017-06-03 5907 417000 214 10494400 25.40 25.55 24.95 25.25 0.05 -0.2% 25.20 1 25.30 6 9.60
2017-06-06 5907 433014 188 11112017 25.50 25.95 25.30 25.90 0.60 2.57% 25.85 11 25.90 9 9.85
2017-06-07 5907 239140 149 6163140 25.90 25.90 25.65 25.80 0.10 -0.39% 25.80 4 25.85 9 9.81
2017-06-08 5907 570000 272 14826700 25.80 26.30 25.80 25.85 0.05 0.19% 25.80 37 25.85 2 9.83
2017-06-09 5907 525380 258 13706068 26.00 26.30 25.85 26.30 0.45 1.74% 26.25 15 26.30 26 10.00
2017-06-12 5907 1133328 628 30482258 26.30 27.70 26.30 26.70 0.40 1.52% 26.70 10 26.85 3 10.15
2017-06-13 5907 454328 280 12082809 26.80 26.85 26.30 26.60 0.10 -0.37% 26.60 6 26.65 7 10.11
2017-06-14 5907 716000 330 18477150 26.70 26.75 25.40 25.50 1.10 -4.14% 25.50 9 25.60 5 9.70
2017-06-15 5907 186000 107 4737700 25.40 25.65 25.40 25.50 0.00 0% 25.50 2 25.55 8 9.70
2017-06-16 5907 178002 123 4582001 25.85 25.85 25.55 25.70 0.20 0.78% 25.65 3 25.70 1 9.77
2017-06-19 5907 269010 222 6909306 25.70 25.95 25.55 25.65 0.05 -0.19% 25.60 8 25.85 20 9.75
2017-06-20 5907 388000 212 9916600 25.90 25.90 25.40 25.40 0.25 -0.97% 25.35 14 25.40 12 9.66
2017-06-21 5907 392091 305 9940447 25.40 25.60 25.20 25.55 0.15 0.59% 25.40 6 25.55 1 9.71
2017-06-22 5907 510004 240 13310605 25.70 26.35 25.60 26.35 0.80 3.13% 26.30 11 26.35 8 10.02
2017-06-23 5907 281000 151 7395200 26.50 26.55 26.20 26.35 0.00 0% 26.30 1 26.40 39 10.02
2017-06-26 5907 459000 234 12099050 26.35 26.60 26.20 26.20 0.15 -0.57% 26.20 7 26.40 23 9.96
2017-06-27 5907 222000 120 5840450 26.50 26.50 26.15 26.45 0.25 0.95% 26.35 3 26.45 2 10.06
2017-06-28 5907 263000 142 6898250 26.45 26.45 26.10 26.10 0.35 -1.32% 26.05 3 26.10 16 9.92
2017-06-29 5907 839005 345 22293034 26.10 27.00 26.10 26.55 0.45 1.72% 26.55 6 26.65 3 10.10
2017-06-30 5907 301000 122 7945250 26.40 26.55 26.20 26.40 0.15 -0.56% 26.35 8 26.40 21 10.04
2017-07-03 5907 246000 116 6477850 26.45 26.45 26.15 26.35 0.05 -0.19% 26.25 2 26.35 17 10.02
2017-07-04 5907 408000 190 10638300 26.30 26.30 25.70 26.05 0.30 -1.14% 25.85 11 26.05 5 9.90
2017-07-05 5907 240000 151 6149750 26.00 26.00 25.45 25.70 0.35 -1.34% 25.65 1 25.70 21 9.77
2017-07-06 5907 183000 118 4712100 25.55 25.85 25.40 25.85 0.15 0.58% 25.70 8 25.85 9 9.83
2017-07-07 5907 291004 120 7401652 25.85 25.85 25.30 25.40 0.45 -1.74% 25.35 7 25.40 6 9.66
2017-07-10 5907 256600 127 6500300 25.45 25.60 25.15 25.20 0.20 -0.79% 25.20 8 25.30 1 9.58
2017-07-11 5907 266000 169 6744950 25.00 25.80 25.00 25.80 0.60 2.38% 25.40 8 25.80 6 9.81
2017-07-12 5907 189000 117 4809600 25.60 25.60 25.30 25.50 0.30 -1.16% 25.35 3 25.50 97 9.70
2017-07-13 5907 66005 54 1677677 25.60 25.60 25.35 25.45 0.05 -0.2% 25.35 9 25.50 13 9.68
2017-07-14 5907 183000 88 4623150 25.35 25.40 25.20 25.35 0.10 -0.39% 25.20 6 25.40 11 9.64
2017-07-17 5907 271000 160 6840450 25.35 25.40 25.15 25.20 0.15 -0.59% 25.15 11 25.20 11 9.58
2017-07-18 5907 295000 166 7361200 25.10 25.15 24.80 24.95 0.25 -0.99% 24.85 23 24.95 7 9.49
2017-07-19 5907 296000 150 7331050 24.80 24.90 24.55 24.80 0.15 -0.6% 24.75 12 24.80 5 9.43
2017-07-20 5907 185000 96 4584400 24.90 24.90 24.70 24.70 0.10 -0.4% 24.70 3 24.80 23 9.39
2017-07-21 5907 67000 50 1660100 24.85 24.85 24.70 24.70 0.00 0% 24.70 13 24.85 1 9.39
2017-07-24 5907 172088 131 4212714 24.70 24.70 24.20 24.50 0.20 -0.81% 24.45 3 24.60 3 9.32
2017-07-25 5907 266000 193 6429250 24.55 24.55 24.05 24.10 0.40 -1.63% 24.10 3 24.30 8 9.16
2017-07-26 5907 351300 236 8395920 24.10 24.30 23.65 23.70 0.40 -1.66% 23.70 10 23.75 53 9.01
2017-07-27 5907 330000 249 7844250 23.80 24.10 23.60 23.65 0.05 -0.21% 23.65 1 23.70 110 8.99
2017-07-28 5907 217235 164 5107372 23.80 23.80 23.35 23.50 0.15 -0.63% 23.50 14 23.60 4 8.94
2017-07-31 5907 108400 89 2535240 23.60 23.60 23.30 23.40 0.10 -0.43% 23.35 14 23.40 50 8.90
2017-08-01 5907 307000 242 7227650 23.45 23.70 23.30 23.70 0.30 1.28% 23.65 2 23.70 9 9.01
2017-08-02 5907 202000 148 4751350 23.70 23.75 23.30 23.55 0.15 -0.63% 23.55 18 23.60 1 8.95
2017-08-03 5907 186000 149 4370750 23.55 23.65 23.35 23.60 0.05 0.21% 23.40 3 23.60 3 8.97
2017-08-04 5907 176000 143 4123000 23.50 23.65 23.30 23.35 0.25 -1.06% 23.35 7 23.50 5 8.88
2017-08-07 5907 589000 393 13514700 23.30 23.30 22.80 23.15 0.20 -0.86% 23.15 6 23.20 17 8.80
2017-08-08 5907 256063 225 5855045 23.00 23.05 22.70 22.75 0.40 -1.73% 22.70 18 22.75 1 8.65
2017-08-09 5907 232000 174 5271750 22.70 23.00 22.65 22.80 0.05 0.22% 22.65 12 22.80 7 8.67
2017-08-10 5907 641000 418 14738550 23.00 23.40 22.70 22.75 0.05 -0.22% 22.75 18 22.80 1 8.65
2017-08-11 5907 344000 280 7757750 22.75 22.80 22.40 22.50 0.25 -1.1% 22.45 17 22.50 38 8.56
2017-08-14 5907 420887 334 9466618 22.50 23.00 22.35 22.50 0.00 0% 22.50 1 22.55 4 12.86
2017-08-15 5907 383410 178 8541172 22.25 22.55 22.15 22.30 0.20 -0.89% 22.25 5 22.35 2 12.74
2017-08-16 5907 312000 173 7074700 22.35 22.90 22.35 22.85 0.55 2.47% 22.80 4 22.85 3 13.06
2017-08-17 5907 672000 271 15732250 22.90 23.80 22.85 23.70 0.85 3.72% 23.55 1 23.70 4 13.54
2017-08-18 5907 180000 116 4265700 23.50 23.85 23.50 23.65 0.05 -0.21% 23.65 2 23.70 3 13.51
2017-08-21 5907 247000 132 5901950 23.65 24.10 23.60 23.85 0.20 0.85% 23.85 4 23.90 13 13.63
2017-08-22 5907 374000 147 8826950 23.85 23.85 23.30 23.35 0.50 -2.1% 23.35 3 23.60 6 13.34
2017-08-23 5907 149000 87 3500850 23.60 23.65 23.40 23.45 0.10 0.43% 23.45 7 23.50 12 13.40
2017-08-24 5907 168000 60 3943650 23.55 23.60 23.40 23.55 0.10 0.43% 23.50 3 23.55 4 13.46
2017-08-25 5907 346100 147 8294460 23.55 24.40 23.45 24.20 0.65 2.76% 24.20 10 24.25 14 13.83
2017-08-28 5907 442000 143 10595550 24.20 24.25 23.70 24.10 0.10 -0.41% 23.85 5 24.10 13 13.77
2017-08-29 5907 115003 51 2738672 23.85 23.95 23.70 23.80 0.30 -1.24% 23.80 14 23.85 5 13.60
2017-08-30 5907 102000 53 2441450 23.85 24.05 23.70 24.05 0.25 1.05% 24.00 5 24.05 8 13.74
2017-08-31 5907 194096 64 4635499 24.10 24.15 23.70 23.95 0.10 -0.42% 23.85 4 23.95 1 13.69
2017-09-01 5907 165000 70 3930850 23.95 23.95 23.75 23.80 0.15 -0.63% 23.80 1 23.85 7 13.60
2017-09-04 5907 236000 82 5572300 23.80 23.80 23.50 23.55 0.25 -1.05% 23.50 17 23.55 4 13.46
2017-09-05 5907 237000 156 5565350 23.55 23.60 23.35 23.45 0.10 -0.42% 23.45 2 23.55 19 13.40
2017-09-06 5907 156000 64 3650400 23.40 23.55 23.30 23.35 0.10 -0.43% 23.35 18 23.40 5 13.34
2017-09-07 5907 176000 98 4094550 23.40 23.50 23.10 23.25 0.10 -0.43% 23.25 4 23.30 1 13.29
2017-09-08 5907 84000 46 1957100 23.30 23.45 23.25 23.30 0.05 0.22% 23.30 4 23.35 3 13.31
2017-09-11 5907 213000 115 4971550 23.45 23.50 23.20 23.30 0.00 0% 23.30 3 23.35 10 13.31
2017-09-12 5907 407000 144 9606950 23.50 23.90 23.40 23.45 0.15 0.64% 23.45 9 23.60 3 13.40
2017-09-13 5907 127000 76 2982450 23.50 23.55 23.45 23.55 0.10 0.43% 23.50 1 23.55 1 13.46
2017-09-14 5907 66000 34 1550700 23.65 23.65 23.45 23.50 0.05 -0.21% 23.45 6 23.50 3 13.43
2017-09-15 5907 105000 47 2483700 23.75 23.75 23.50 23.50 0.00 0% 23.50 21 23.70 3 13.43
2017-09-18 5907 56000 40 1325900 23.60 23.75 23.60 23.70 0.20 0.85% 23.65 5 23.70 1 13.54
2017-09-19 5907 406000 146 9801400 23.70 24.35 23.70 24.20 0.50 2.11% 24.15 5 24.20 8 13.83
2017-09-20 5907 197000 95 4742350 24.25 24.35 23.80 23.90 0.30 -1.24% 23.90 9 24.10 3 13.66
2017-09-21 5907 167080 99 4029848 24.10 24.25 24.00 24.15 0.25 1.05% 24.05 12 24.15 9 13.80
2017-09-22 5907 234000 87 5574550 24.15 24.15 23.70 23.70 0.45 -1.86% 23.70 14 23.75 2 13.54
2017-09-25 5907 258000 124 5965400 23.80 23.80 22.90 22.95 0.75 -3.16% 22.95 1 23.00 2 13.11
2017-09-26 5907 89001 46 2049473 22.90 23.20 22.80 22.95 0.00 0% 22.95 12 23.00 2 13.11
2017-09-27 5907 100000 56 2298750 23.05 23.15 22.85 23.05 0.10 0.44% 23.05 1 23.10 2 13.17
2017-09-28 5907 98000 56 2255500 23.05 23.15 22.95 23.00 0.05 -0.22% 23.00 4 23.10 7 13.14
2017-09-29 5907 70191 37 1612095 23.00 23.00 22.90 23.00 0.00 0% 22.95 2 23.05 10 13.14
2017-09-30 5907 36000 17 833800 23.00 23.20 23.00 23.20 0.20 0.87% 23.20 9 23.30 15 13.26
2017-10-02 5907 123110 81 2904455 23.30 23.80 23.30 23.80 0.60 2.59% 23.75 2 23.80 10 13.60
2017-10-03 5907 150000 81 3593700 24.20 24.20 23.80 23.80 0.00 0% 23.80 31 23.85 6 13.60
2017-10-05 5907 112040 60 2686346 23.80 24.10 23.80 24.00 0.20 0.84% 23.95 14 24.00 43 13.71
2017-10-06 5907 176136 93 4051448 23.40 23.40 22.80 22.95 0.00 -4.38% 22.95 1 23.15 11 13.11
2017-10-11 5907 74864 33 1708618 23.00 23.00 22.70 22.80 0.15 -0.65% 22.80 4 22.95 9 13.03
2017-10-12 5907 184120 71 4247046 22.95 23.15 22.95 23.10 0.30 1.32% 23.05 11 23.10 1 13.20
2017-10-13 5907 67000 32 1543950 23.05 23.10 22.95 23.05 0.05 -0.22% 23.00 7 23.10 18 13.17
2017-10-16 5907 229500 113 5252700 23.05 23.20 22.70 22.90 0.15 -0.65% 22.80 1 22.90 6 13.09
2017-10-17 5907 252001 101 5707772 22.80 22.80 22.55 22.55 0.35 -1.53% 22.55 5 22.60 1 12.89
2017-10-18 5907 75000 39 1687600 22.65 22.70 22.40 22.45 0.10 -0.44% 22.45 9 22.55 2 12.83
2017-10-19 5907 53000 28 1193400 22.55 22.55 22.45 22.50 0.05 0.22% 22.45 1 22.50 4 12.86
2017-10-20 5907 67100 36 1509455 22.50 22.55 22.40 22.50 0.00 0% 22.40 5 22.50 1 12.86
2017-10-23 5907 77208 37 1733518 22.50 22.50 22.40 22.40 0.10 -0.44% 22.40 4 22.45 7 12.80
2017-10-24 5907 133000 59 3001650 22.40 22.90 22.30 22.65 0.25 1.12% 22.65 2 22.70 2 12.94
2017-10-25 5907 65186 34 1476550 22.80 22.80 22.55 22.70 0.05 0.22% 22.65 9 22.70 8 12.97
2017-10-26 5907 101000 59 2276750 22.55 22.70 22.50 22.50 0.20 -0.88% 22.50 9 22.70 1 12.86
2017-10-27 5907 80000 38 1804450 22.55 22.60 22.55 22.60 0.10 0.44% 22.55 5 22.60 4 12.91
2017-10-30 5907 117000 54 2618600 22.60 22.60 22.30 22.40 0.20 -0.88% 22.35 9 22.40 3 12.80
2017-10-31 5907 161000 78 3591300 22.55 22.55 22.10 22.40 0.00 0% 22.40 4 22.45 1 12.80
2017-11-01 5907 49000 26 1094900 22.40 22.45 22.25 22.45 0.05 0.22% 22.40 10 22.45 2 12.83
2017-11-02 5907 116000 47 2590100 22.40 22.40 22.25 22.30 0.15 -0.67% 22.30 5 22.55 3 12.74
2017-11-03 5907 73000 36 1631950 22.50 22.50 22.30 22.40 0.10 0.45% 22.30 18 22.50 5 12.80
2017-11-06 5907 88000 40 1960600 22.30 22.40 22.20 22.40 0.00 0% 22.30 8 22.40 1 12.80
2017-11-07 5907 37000 17 830000 22.50 22.50 22.40 22.50 0.10 0.45% 22.45 59 22.50 6 12.86
2017-11-08 5907 90000 49 2030350 22.50 22.65 22.50 22.60 0.10 0.44% 22.55 4 22.60 3 12.91
2017-11-09 5907 124001 59 2763322 22.60 22.60 22.10 22.15 0.45 -1.99% 22.15 4 22.20 2 12.66
2017-11-10 5907 54041 22 1202225 22.25 22.40 22.15 22.40 0.25 1.13% 22.35 3 22.40 9 12.80
2017-11-13 5907 176000 92 3865750 22.20 22.20 21.75 21.85 0.55 -2.46% 21.85 2 21.95 10 12.49
2017-11-14 5907 266340 116 5708843 21.65 21.65 21.30 21.40 0.45 -2.06% 21.35 16 21.40 8 12.23
2017-11-15 5907 985000 405 20020200 20.50 20.55 20.05 20.40 1.00 -4.67% 20.40 2 20.45 20 17.00
2017-11-16 5907 292000 142 5909500 20.20 20.40 20.10 20.15 0.25 -1.23% 20.15 10 20.25 5 16.79
2017-11-17 5907 202400 97 4093050 20.15 20.30 20.10 20.30 0.15 0.74% 20.30 5 20.35 26 16.92
2017-11-20 5907 293000 118 6044450 20.30 21.10 20.30 20.90 0.60 2.96% 20.85 3 20.90 1 17.42
2017-11-21 5907 56000 38 1167000 20.90 20.90 20.70 20.90 0.00 0% 20.85 3 20.90 9 17.42
2017-11-22 5907 119001 63 2466870 20.90 20.90 20.60 20.80 0.10 -0.48% 20.80 1 20.85 5 17.33
2017-11-23 5907 90001 48 1877020 20.85 20.95 20.80 20.80 0.00 0% 20.75 5 20.85 8 17.33
2017-11-24 5907 338000 29 7044650 20.70 20.85 20.70 20.85 0.05 0.24% 20.85 4 20.90 10 17.38
2017-11-27 5907 68000 40 1420850 20.80 21.05 20.80 20.80 0.05 -0.24% 20.80 5 20.95 5 17.33
2017-11-28 5907 62101 49 1290150 20.75 20.90 20.65 20.75 0.05 -0.24% 20.75 1 20.80 1 17.29
2017-11-29 5907 109101 53 2269300 20.80 20.90 20.75 20.75 0.00 0% 20.75 25 20.80 10 17.29
2017-11-30 5907 115340 53 2393988 20.75 20.85 20.70 20.70 0.05 -0.24% 20.70 10 20.75 2 17.25
2017-12-01 5907 99062 52 2048982 20.80 20.80 20.55 20.70 0.00 0% 20.65 6 20.70 2 17.25
2017-12-04 5907 140000 76 2922400 20.70 21.05 20.70 21.00 0.30 1.45% 21.00 18 21.05 2 17.50
2017-12-05 5907 279000 163 5982900 21.05 21.75 21.05 21.40 0.40 1.9% 21.40 37 21.55 11 17.83
2017-12-06 5907 154000 75 3276050 21.50 21.55 21.05 21.15 0.25 -1.17% 21.15 2 21.30 2 17.63
2017-12-07 5907 53000 32 1123850 21.15 21.30 21.10 21.30 0.15 0.71% 21.15 14 21.30 1 17.75
2017-12-08 5907 128000 70 2704200 21.35 21.35 20.75 21.10 0.20 -0.94% 21.05 10 21.10 5 17.58
2017-12-11 5907 792000 268 17672750 22.80 22.80 21.60 21.60 0.50 2.37% 21.60 2 21.75 1 18.00
2017-12-12 5907 312000 124 6932150 21.65 22.60 21.65 22.00 0.40 1.85% 22.00 13 22.15 4 18.33
2017-12-13 5907 904000 464 20757900 22.45 23.40 22.45 23.15 1.15 5.23% 23.10 12 23.15 2 19.29
2017-12-14 5907 324000 175 7505200 23.00 23.40 23.00 23.00 0.15 -0.65% 23.00 42 23.15 3 19.17
2017-12-15 5907 286000 127 6602800 23.25 23.45 22.80 23.20 0.20 0.87% 23.20 15 23.30 1 19.33
2017-12-18 5907 99001 57 2280023 23.20 23.20 22.85 22.95 0.25 -1.08% 22.95 7 23.00 3 19.13
2017-12-19 5907 159000 103 3623150 22.90 22.95 22.65 22.80 0.15 -0.65% 22.80 1 22.85 2 19.00
2017-12-20 5907 122000 89 2788150 22.80 23.05 22.70 22.90 0.10 0.44% 22.90 2 22.95 8 19.08
2017-12-21 5907 76000 58 1729750 22.80 22.95 22.70 22.80 0.10 -0.44% 22.70 10 22.80 3 19.00
2017-12-22 5907 240000 146 5504200 23.00 23.35 22.75 22.80 0.00 0% 22.75 38 22.80 3 19.00
2017-12-25 5907 324000 111 7359700 22.80 22.80 22.50 22.80 0.00 0% 22.75 3 22.80 2 19.00
2017-12-26 5907 292000 92 6682000 22.80 23.45 22.70 22.80 0.00 0% 22.80 6 22.90 22 19.00
2017-12-27 5907 95000 82 2166050 22.80 22.95 22.70 22.95 0.15 0.66% 22.85 2 22.95 3 19.13
2017-12-28 5907 264469 99 6092696 23.00 23.05 22.80 22.85 0.10 -0.44% 22.85 11 22.90 20 19.04
2017-12-29 5907 121013 66 2757999 22.90 22.95 22.70 22.85 0.00 0% 22.75 3 22.85 12 19.04