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　23.25
0
0%		23.30
0.05
0.22%		23.30
0
0%		24.80
1.5
6.44%		 　24.65
-0.15
-0.6%		24.30
-0.35
-1.42%		24.15
-0.15
-0.62%		24.30
0.15
0.62%		24.10
-0.2
-0.82%		 　23.80
-0.3
-1.24%		23.30
-0.5
-2.1%		23.25
-0.05
-0.21%		23.35
0.1
0.43%		23.35
0
0%		 　23.15
-0.2
-0.86%		23.40
0.25
1.08%		23.30
-0.1
-0.43%		23.30
0
0%		23.35
0.05
0.21%		 　23.25
-0.1
-0.43%		23.00
-0.25
-1.08%		22.90
-0.1
-0.43%		23.6
2 月22.80
-0.1
-0.44%		23.10
0.3
1.32%		 　22.85
-0.25
-1.08%		21.45
-1.4
-6.13%		21.95
0.5
2.33%		21.90
-0.05
-0.23%		21.90
0
0%		 　22.45
0.55
2.51%		 　　　　　　　22.40
-0.05
-0.22%		22.80
0.4
1.79%		22.80
0
0%		 　22.50
-0.3
-1.32%		22.75
0.25
1.11%		 22.56
3 月23.00
0.25
1.1%		22.90
-0.1
-0.43%		 　22.65
-0.25
-1.09%		22.85
0.2
0.88%		22.90
0.05
0.22%		22.85
-0.05
-0.22%		22.90
0.05
0.22%		 　22.95
0.05
0.22%		22.95
0
0%		22.90
-0.05
-0.22%		22.80
-0.1
-0.44%		 　　　22.30
-0.5
-2.19%		22.05
-0.25
-1.12%		21.95
-0.1
-0.45%		21.70
-0.25
-1.14%		 　21.65
-0.05
-0.23%		22.35
0.7
3.23%		22.30
-0.05
-0.22%		23.00
0.7
3.14%		22.90
-0.1
-0.43%		23.30
0.4
1.75%		22.59
4 月 24.35
1.05
4.51%		24.40
0.05
0.21%		 　　　　24.60
0.2
0.82%		24.35
-0.25
-1.02%		25.15
0.8
3.29%		26.00
0.85
3.38%		26.35
0.35
1.35%		 　25.85
-0.5
-1.9%		25.65
-0.2
-0.77%		25.90
0.25
0.97%		25.85
-0.05
-0.19%		25.80
-0.05
-0.19%		 　26.30
0.5
1.94%		26.05
-0.25
-0.95%		28.65
2.6
9.98%		28.75
0.1
0.35%		30.05
1.3
4.52%		 　31.00
0.95
3.16%		 26.57
5 月　30.55
-0.45
-1.45%		30.60
0.05
0.16%		29.10
-1.5
-4.9%		 　31.10
2
6.87%		31.15
0.05
0.16%		30.50
-0.65
-2.09%		30.70
0.2
0.66%		31.70
1
3.26%		 　31.05
-0.65
-2.05%		30.50
-0.55
-1.77%		30.00
-0.5
-1.64%		29.90
-0.1
-0.33%		32.30
2.4
8.03%		 　31.70
-0.6
-1.86%		31.15
-0.55
-1.74%		31.15
0
0%		32.15
1
3.21%		31.30
-0.85
-2.64%		 　32.05
0.75
2.4%		31.10
-0.95
-2.96%		30.10
-1
-3.22%		32.00
1.9
6.31%		31.07
6 月34.50
2.5
7.81%		 　34.90
0.4
1.16%		34.00
-0.9
-2.58%		34.00
0
0%		 35.80
1.8
5.29%		 　36.00
0.2
0.56%		36.55
0.55
1.53%		36.30
-0.25
-0.68%		36.30
0
0%		35.25
-1.05
-2.89%		 　　33.55
-1.7
-4.82%		33.35
-0.2
-0.6%		32.80
-0.55
-1.65%		32.85
0.05
0.15%		 　32.35
-0.5
-1.52%		32.50
0.15
0.46%		32.40
-0.1
-0.31%		32.10
-0.3
-0.93%		32.35
0.25
0.78%		 34
7 月　31.80
-0.55
-1.7%		31.05
-0.75
-2.36%		31.70
0.65
2.09%		30.50
-1.2
-3.79%		30.10
-0.4
-1.31%		 　30.05
-0.05
-0.17%		31.70
1.65
5.49%		30.75
-0.95
-3%		31.25
0.5
1.63%		32.00
0.75
2.4%		 　32.50
0.5
1.56%		32.25
-0.25
-0.77%		32.30
0.05
0.16%		31.80
-0.5
-1.55%		31.20
-0.6
-1.89%		 　30.95
-0.25
-0.8%		31.60
0.65
2.1%		31.25
-0.35
-1.11%		31.45
0.2
0.64%		31.70
0.25
0.79%		 　31.55
-0.15
-0.47%		31.20
-0.35
-1.11%		31.37
8 月31.05
-0.15
-0.48%		30.60
-0.45
-1.45%		30.70
0.1
0.33%		 　30.45
-0.25
-0.81%		30.45
0
0%		30.20
-0.25
-0.82%		30.10
-0.1
-0.33%		29.70
-0.4
-1.33%		 　27.25
-2.45
-8.25%		29.95
2.7
9.91%		30.50
0.55
1.84%		30.10
-0.4
-1.31%		30.60
0.5
1.66%		 　30.70
0.1
0.33%		31.80
1.1
3.58%		31.50
-0.3
-0.94%		31.80
0.3
0.95%		31.45
-0.35
-1.1%		 　32.10
0.65
2.07%		31.30
-0.8
-2.49%		31.65
0.35
1.12%		31.40
-0.25
-0.79%		32.75
1.35
4.3%		30.69
9 月 　32.05
-0.7
-2.14%		31.90
-0.15
-0.47%		31.70
-0.2
-0.63%		31.50
-0.2
-0.63%		31.50
0
0%		 　31.30
-0.2
-0.63%		30.95
-0.35
-1.12%		30.55
-0.4
-1.29%		30.95
0.4
1.31%		31.90
0.95
3.07%		 　31.95
0.05
0.16%		31.90
-0.05
-0.16%		34.00
2.1
6.58%		33.40
-0.6
-1.76%		35.10
1.7
5.09%		 　　34.85
-0.25
-0.71%		35.55
0.7
2.01%		35.10
-0.45
-1.27%		37.15
2.05
5.84%		 33.14
10 月36.10
-1.05
-2.83%		35.80
-0.3
-0.83%		35.75
-0.05
-0.14%		34.85
-0.9
-2.52%		33.00
-1.85
-5.31%		 　33.35
0.35
1.06%		33.90
0.55
1.65%		 30.55
-3.35
-9.88%		31.70
1.15
3.76%		 　31.45
-0.25
-0.79%		32.00
0.55
1.75%		32.85
0.85
2.66%		32.25
-0.6
-1.83%		32.70
0.45
1.4%		 　33.70
1
3.06%		33.20
-0.5
-1.48%		33.50
0.3
0.9%		32.40
-1.1
-3.28%		31.55
-0.85
-2.62%		 　31.75
0.2
0.63%		31.70
-0.05
-0.16%		32.10
0.4
1.26%		32.85
11 月33.40
1.3
4.05%		33.05
-0.35
-1.05%		 　32.60
-0.45
-1.36%		32.60
0
0%		33.70
1.1
3.37%		33.95
0.25
0.74%		34.15
0.2
0.59%		 　32.55
-1.6
-4.69%		32.15
-0.4
-1.23%		32.10
-0.05
-0.16%		 31.25
-0.85
-2.65%		 　31.45
0.2
0.64%		31.60
0.15
0.48%		32.70
1.1
3.48%		31.85
-0.85
-2.6%		31.80
-0.05
-0.16%		 　31.80
0
0%		31.80
0
0%		31.50
-0.3
-0.94%		31.75
0.25
0.79%		32.05
0.3
0.94%		 32.31
12 月　　33.00
0.95
2.96%		32.60
-0.4
-1.21%		32.00
-0.6
-1.84%		31.00
-1
-3.13%		31.40
0.4
1.29%		 　31.05
-0.35
-1.11%		32.20
1.15
3.7%		34.50
2.3
7.14%		33.80
-0.7
-2.03%		33.90
0.1
0.3%		 　33.85
-0.05
-0.15%		33.25
-0.6
-1.77%		33.20
-0.05
-0.15%		32.95
-0.25
-0.75%		33.10
0.15
0.46%		32.80
-0.3
-0.91%		 32.95
0.15
0.46%		32.25
-0.7
-2.12%		32.30
0.05
0.16%		32.70
0.4
1.24%		32.75
0.05
0.15%		　　　32.73

說明:最高漲幅:9.98%最低跌幅:-9.88% 最高價:37.15最低價:21.45平均價:29.62,灰色底表示週末,漲128天(81.55)元,跌161天(-80.45)元,平盤16天
10%=2,8%=2,7%=4,6%=3,5%=7,4%=5,3%=18,2%=21,1%=40,0%=42,-0%=1,-1%=1,-2%=2,-3%=2,-4%=6,-5%=17,-6%=31,-7%=37,-8%=64,

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
2018-01-02 5907 301000 143 6974550 23.00 23.40 22.90 23.25 0.40 0% 23.20 5 23.25 9 19.38
2018-01-03 5907 224000 105 5223150 23.30 23.45 23.25 23.30 0.05 0.22% 23.25 10 23.30 3 19.42
2018-01-04 5907 107000 62 2485600 23.30 23.40 23.05 23.30 0.00 0% 23.30 6 23.35 2 19.42
2018-01-05 5907 1018070 570 24671732 23.45 24.85 23.40 24.80 1.50 6.44% 24.75 9 24.80 41 20.67
2018-01-08 5907 490038 319 12118494 25.00 25.15 24.30 24.65 0.15 -0.6% 24.65 2 24.70 3 20.54
2018-01-09 5907 406100 206 9889125 24.80 24.80 24.15 24.30 0.35 -1.42% 24.30 1 24.35 19 20.25
2018-01-10 5907 174000 97 4221750 24.30 24.55 24.05 24.15 0.15 -0.62% 24.10 1 24.15 10 20.13
2018-01-11 5907 159018 120 3837445 24.15 24.30 24.00 24.30 0.15 0.62% 24.25 1 24.30 16 20.25
2018-01-12 5907 84000 54 2026950 24.25 24.25 24.10 24.10 0.20 -0.82% 24.05 16 24.20 6 20.08
2018-01-15 5907 307361 149 7366341 24.15 24.25 23.70 23.80 0.30 -1.24% 23.75 10 23.80 5 19.83
2018-01-16 5907 557000 322 12984450 23.70 23.70 23.05 23.30 0.50 -2.1% 23.20 4 23.30 7 19.42
2018-01-17 5907 231000 149 5334750 23.25 23.30 22.90 23.25 0.05 -0.21% 23.25 2 23.30 13 19.38
2018-01-18 5907 172000 85 4016600 23.30 23.40 23.20 23.35 0.10 0.43% 23.35 5 23.40 9 19.46
2018-01-19 5907 151000 77 3523050 23.35 23.40 23.20 23.35 0.00 0% 23.30 2 23.35 1 19.46
2018-01-22 5907 107001 66 2481623 23.35 23.35 23.10 23.15 0.20 -0.86% 23.15 7 23.20 7 19.29
2018-01-23 5907 230010 83 5377684 23.15 23.60 23.10 23.40 0.25 1.08% 23.40 3 23.45 2 19.50
2018-01-24 5907 98001 53 2291323 23.10 23.50 23.10 23.30 0.10 -0.43% 23.20 2 23.30 4 19.42
2018-01-25 5907 144000 55 3355250 23.30 23.40 23.20 23.30 0.00 0% 23.30 3 23.40 1 19.42
2018-01-26 5907 147373 67 3440852 23.30 23.60 23.20 23.35 0.05 0.21% 23.35 1 23.45 2 19.46
2018-01-29 5907 143000 107 3326250 23.30 23.50 23.20 23.25 0.10 -0.43% 23.25 1 23.35 4 19.38
2018-01-30 5907 246000 144 5661600 23.15 23.20 22.90 23.00 0.25 -1.08% 22.95 3 23.05 1 19.17
2018-01-31 5907 270000 126 6135400 22.85 22.95 22.50 22.90 0.10 -0.43% 22.90 3 22.95 15 19.08
2018-02-01 5907 145110 69 3308446 22.90 22.95 22.65 22.80 0.10 -0.44% 22.80 5 22.90 4 19.00
2018-02-02 5907 186000 89 4303000 22.90 23.40 22.75 23.10 0.30 1.32% 23.10 24 23.25 1 19.25
2018-02-05 5907 185000 69 4213400 23.00 23.00 22.65 22.85 0.25 -1.08% 22.80 13 22.90 20 19.04
2018-02-06 5907 635002 288 13660500 21.70 22.15 21.15 21.45 1.40 -6.13% 21.35 20 21.45 2 17.88
2018-02-07 5907 506000 195 11049050 21.60 22.00 21.60 21.95 0.50 2.33% 21.85 2 21.95 6 18.29
2018-02-08 5907 265000 196 5754650 21.65 21.95 21.50 21.90 0.05 -0.23% 21.65 1 21.90 2 18.25
2018-02-09 5907 314000 175 6647900 21.05 21.90 20.85 21.90 0.00 0% 21.20 3 21.90 2 18.25
2018-02-12 5907 183000 105 4001500 21.60 22.45 21.50 22.45 0.55 2.51% 21.85 12 22.45 1 18.71
2018-02-21 5907 231000 107 5109450 22.45 22.45 21.95 22.40 0.05 -0.22% 22.35 2 22.40 6 18.67
2018-02-22 5907 280000 120 6308750 22.35 22.80 22.05 22.80 0.40 1.79% 22.60 11 22.80 8 19.00
2018-02-23 5907 68000 45 1533100 22.60 22.80 22.45 22.80 0.00 0% 22.70 3 22.80 16 19.00
2018-02-26 5907 149000 48 3362450 22.80 22.80 22.50 22.50 0.30 -1.32% 22.50 23 22.65 1 18.75
2018-02-27 5907 21948 17 497724 22.80 22.80 22.55 22.75 0.25 1.11% 22.65 1 22.75 6 18.96
2018-03-01 5907 71000 45 1618000 22.70 23.00 22.50 23.00 0.25 1.1% 22.95 5 23.00 3 19.17
2018-03-02 5907 59000 35 1348400 22.80 22.95 22.80 22.90 0.10 -0.43% 22.85 2 22.90 1 19.08
2018-03-05 5907 56000 22 1273000 22.90 22.90 22.55 22.65 0.25 -1.09% 22.65 10 22.80 7 18.88
2018-03-06 5907 143000 50 3251600 22.75 22.85 22.65 22.85 0.20 0.88% 22.80 3 22.90 15 19.04
2018-03-07 5907 206000 83 4649700 22.60 22.90 22.20 22.90 0.05 0.22% 22.80 6 22.90 14 19.08
2018-03-08 5907 130000 57 2978450 22.95 23.00 22.80 22.85 0.05 -0.22% 22.80 15 22.85 19 19.04
2018-03-09 5907 122000 60 2787550 22.75 22.90 22.75 22.90 0.05 0.22% 22.85 1 22.90 14 19.08
2018-03-12 5907 169040 87 3885776 23.00 23.30 22.85 22.95 0.05 0.22% 22.90 3 22.95 4 19.13
2018-03-13 5907 57000 47 1305500 22.95 23.00 22.70 22.95 0.00 0% 22.90 3 22.95 7 19.13
2018-03-14 5907 48000 24 1100400 22.95 22.95 22.80 22.90 0.05 -0.22% 22.90 4 22.95 8 19.08
2018-03-15 5907 99000 37 2256450 22.80 22.90 22.60 22.80 0.10 -0.44% 22.75 10 22.80 4 19.00
2018-03-20 5907 47020 24 1051294 22.15 22.55 22.15 22.30 0.20 -2.19% 22.30 1 22.45 1 18.58
2018-03-21 5907 179000 93 3965700 22.30 22.35 22.05 22.05 0.25 -1.12% 22.05 8 22.20 8 18.38
2018-03-22 5907 273000 107 6008900 22.15 22.15 21.80 21.95 0.10 -0.45% 21.95 1 22.00 13 18.29
2018-03-23 5907 176000 65 3792650 21.70 21.70 21.40 21.70 0.25 -1.14% 21.50 17 21.75 8 18.08
2018-03-26 5907 136005 56 2931757 21.35 21.75 21.35 21.65 0.05 -0.23% 21.50 12 21.65 4 18.04
2018-03-27 5907 200000 87 4409550 21.65 22.35 21.65 22.35 0.70 3.23% 22.25 1 22.35 1 18.63
2018-03-28 5907 66150 29 1464230 22.30 22.30 22.05 22.30 0.05 -0.22% 22.10 14 22.30 11 18.58
2018-03-29 5907 398000 136 9066850 22.40 23.20 22.40 23.00 0.70 3.14% 22.95 15 23.00 6 19.17
2018-03-30 5907 207000 87 4759350 23.00 23.15 22.80 22.90 0.10 -0.43% 22.90 8 23.10 1 19.08
2018-03-31 5907 277000 135 6459550 23.40 23.45 23.20 23.30 0.40 1.75% 23.30 11 23.35 8 12.87
2018-04-02 5907 1322083 638 32550087 24.35 25.10 24.15 24.35 1.05 4.51% 24.30 42 24.40 1 13.45
2018-04-03 5907 405148 182 9769846 23.85 24.40 23.85 24.40 0.05 0.21% 24.35 3 24.40 3 13.48
2018-04-09 5907 556006 248 13752194 24.80 25.05 24.45 24.60 0.20 0.82% 24.60 16 24.65 1 13.59
2018-04-10 5907 480000 210 11738800 24.75 24.75 24.30 24.35 0.25 -1.02% 24.35 19 24.45 3 13.45
2018-04-11 5907 891132 409 22306702 24.60 25.65 24.60 25.15 0.80 3.29% 25.15 13 25.20 9 13.90
2018-04-12 5907 1298010 581 33482564 25.20 26.20 25.20 26.00 0.85 3.38% 25.95 4 26.00 16 14.36
2018-04-13 5907 979373 443 25708172 26.20 26.50 25.65 26.35 0.35 1.35% 26.35 20 26.40 15 14.56
2018-04-16 5907 656123 282 17095510 26.55 26.65 25.80 25.85 0.50 -1.9% 25.85 7 25.95 2 14.28
2018-04-17 5907 480000 205 12305550 25.85 25.85 25.40 25.65 0.20 -0.77% 25.60 17 25.65 5 14.17
2018-04-18 5907 417359 176 10785764 25.55 26.00 25.55 25.90 0.25 0.97% 25.85 6 25.90 10 14.31
2018-04-19 5907 576100 219 14913010 26.00 26.00 25.75 25.85 0.05 -0.19% 25.85 9 25.95 18 14.28
2018-04-20 5907 352000 142 9079350 25.85 25.90 25.65 25.80 0.05 -0.19% 25.80 2 25.85 2 14.25
2018-04-23 5907 450000 249 11762000 25.95 26.40 25.80 26.30 0.50 1.94% 26.25 6 26.30 14 14.53
2018-04-24 5907 593004 271 15402302 26.30 26.30 25.45 26.05 0.25 -0.95% 26.05 1 26.15 10 14.39
2018-04-25 5907 1455308 684 39725424 25.95 28.65 25.80 28.65 2.60 9.98% 28.65 166 0.00 0 15.83
2018-04-26 5907 3416383 1882 102259500 30.00 31.10 28.50 28.75 0.10 0.35% 28.75 3 28.80 8 15.88
2018-04-27 5907 2856751 1540 85044288 28.95 30.60 28.70 30.05 1.30 4.52% 30.05 56 30.15 1 16.60
2018-04-30 5907 4371436 2314 136426410 30.70 32.00 30.45 31.00 0.95 3.16% 30.95 7 31.00 64 17.13
2018-05-02 5907 1555514 835 47838275 30.55 31.40 30.45 30.55 0.45 -1.45% 30.55 20 30.60 33 16.88
2018-05-03 5907 1994100 1149 61837410 30.55 31.75 30.35 30.60 0.05 0.16% 30.60 32 30.70 11 16.91
2018-05-04 5907 2115356 1221 62743786 30.60 30.90 29.10 29.10 1.50 -4.9% 29.05 61 29.10 4 16.08
2018-05-07 5907 3028601 1765 92601218 29.20 31.35 29.20 31.10 2.00 6.87% 31.00 3 31.10 2 17.18
2018-05-08 5907 2830440 1530 89558534 30.65 32.45 30.55 31.15 0.05 0.16% 31.15 3 31.20 3 17.21
2018-05-09 5907 2152100 1200 67185400 31.10 32.40 30.30 30.50 0.65 -2.09% 30.50 19 30.60 1 16.85
2018-05-10 5907 1388200 741 42373300 30.90 31.00 30.00 30.70 0.20 0.66% 30.70 6 30.75 16 16.96
2018-05-11 5907 7318807 3546 237074274 31.20 33.55 30.85 31.70 1.00 3.26% 31.65 3 31.70 7 17.51
2018-05-14 5907 2670100 1367 83353010 32.00 32.20 30.60 31.05 0.65 -2.05% 31.05 4 31.10 1 17.15
2018-05-15 5907 1806003 979 56129492 31.60 32.00 30.45 30.50 0.55 -1.77% 30.50 26 30.55 7 14.06
2018-05-16 5907 1284100 754 38767200 30.40 30.85 29.80 30.00 0.50 -1.64% 29.95 3 30.00 7 13.82
2018-05-17 5907 570050 349 17173702 30.40 30.55 29.80 29.90 0.10 -0.33% 29.85 20 29.90 4 13.78
2018-05-18 5907 3893440 2130 123305412 30.00 32.50 30.00 32.30 2.40 8.03% 32.30 8 32.35 10 14.88
2018-05-21 5907 2650402 1460 84505664 32.60 32.90 31.30 31.70 0.60 -1.86% 31.65 1 31.70 11 14.61
2018-05-22 5907 1028100 554 32335815 31.55 31.90 31.15 31.15 0.55 -1.74% 31.15 46 31.30 3 14.35
2018-05-23 5907 704050 508 21881257 31.30 31.50 30.80 31.15 0.00 0% 31.10 1 31.15 8 14.35
2018-05-24 5907 2097000 1110 66298450 31.30 32.20 30.55 32.15 1.00 3.21% 32.10 5 32.15 17 14.82
2018-05-25 5907 1319151 696 41709254 32.00 32.05 31.25 31.30 0.85 -2.64% 31.30 6 31.40 20 14.42
2018-05-28 5907 1934300 839 61470700 31.30 32.15 31.00 32.05 0.75 2.4% 31.95 6 32.05 26 14.77
2018-05-29 5907 1389000 674 43738800 31.85 32.05 31.05 31.10 0.95 -2.96% 31.05 58 31.10 4 14.33
2018-05-30 5907 1608191 908 48541798 31.00 31.00 29.50 30.10 1.00 -3.22% 30.10 36 30.15 3 13.87
2018-05-31 5907 7380366 3011 235687871 30.30 32.80 30.30 32.00 1.90 6.31% 31.95 4 32.00 11 14.75
2018-06-01 5907 7725851 3638 258143246 32.00 34.95 32.00 34.50 2.50 7.81% 34.50 11 34.55 6 15.90
2018-06-04 5907 4258702 2117 147732158 34.70 35.40 33.90 34.90 0.40 1.16% 34.85 5 34.90 8 16.08
2018-06-05 5907 1741300 1010 59427100 34.80 34.80 33.80 34.00 0.90 -2.58% 34.00 19 34.10 10 15.67
2018-06-06 5907 1148251 580 39238834 34.35 34.60 33.80 34.00 0.00 0% 34.00 74 34.10 1 15.67
2018-06-08 5907 2675000 1517 95056900 35.80 36.10 34.85 35.80 0.30 5.29% 35.60 3 35.80 2 16.50
2018-06-11 5907 3861120 1841 140286705 35.90 36.95 35.80 36.00 0.20 0.56% 36.00 95 36.10 2 16.59
2018-06-12 5907 7981151 3357 295278878 36.00 37.90 35.85 36.55 0.55 1.53% 36.50 121 36.55 2 16.84
2018-06-13 5907 2814352 1630 103318755 36.60 37.10 36.30 36.30 0.25 -0.68% 36.30 13 36.35 5 16.73
2018-06-14 5907 1311200 809 47758960 36.25 36.90 36.15 36.30 0.00 0% 36.25 19 36.30 9 16.73
2018-06-15 5907 1440010 794 51747502 36.65 36.70 35.25 35.25 1.05 -2.89% 35.25 3 35.30 7 16.24
2018-06-19 5907 1758437 1061 59910660 34.50 34.70 33.55 33.55 1.70 -4.82% 33.55 45 33.60 2 15.46
2018-06-20 5907 1343100 761 45216385 33.70 34.50 32.95 33.35 0.20 -0.6% 33.35 11 33.55 53 15.37
2018-06-21 5907 1200318 631 39780912 33.50 33.85 32.70 32.80 0.55 -1.65% 32.80 33 32.85 1 15.12
2018-06-22 5907 2569612 1031 84796503 32.80 33.60 32.10 32.85 0.05 0.15% 32.85 121 33.00 4 15.14
2018-06-25 5907 1023500 492 33455974 32.50 33.05 32.35 32.35 0.50 -1.52% 32.35 18 32.55 43 14.91
2018-06-26 5907 2404000 1053 77475400 32.20 32.95 31.50 32.50 0.15 0.46% 32.50 6 32.60 2 14.98
2018-06-27 5907 1700100 604 55824300 32.70 33.10 32.30 32.40 0.10 -0.31% 32.40 8 32.55 1 14.93
2018-06-28 5907 663100 353 21340300 32.30 32.60 31.85 32.10 0.30 -0.93% 32.00 1 32.10 18 14.79
2018-06-29 5907 1250000 516 40921000 32.50 33.00 32.30 32.35 0.25 0.78% 32.35 17 32.60 10 14.91
2018-07-02 5907 939340 541 30346162 32.35 32.65 31.80 31.80 0.55 -1.7% 31.80 10 31.85 2 14.65
2018-07-03 5907 1260180 619 39507189 31.80 32.10 30.75 31.05 0.75 -2.36% 31.00 17 31.10 1 14.31
2018-07-04 5907 827000 364 25962400 31.05 31.80 30.75 31.70 0.65 2.09% 31.55 1 31.70 14 14.61
2018-07-05 5907 942010 563 29254998 31.70 31.70 30.40 30.50 1.20 -3.79% 30.50 8 30.55 7 14.06
2018-07-06 5907 1982000 945 59852100 30.55 30.70 29.80 30.10 0.40 -1.31% 30.10 15 30.15 4 13.87
2018-07-09 5907 1365000 637 41401350 30.30 30.65 30.05 30.05 0.05 -0.17% 30.05 19 30.10 1 13.85
2018-07-10 5907 1225000 744 38033250 30.45 31.90 30.25 31.70 1.65 5.49% 31.70 2 31.75 6 14.61
2018-07-11 5907 867000 513 26863100 31.20 31.50 30.70 30.75 0.95 -3% 30.75 53 30.90 15 14.17
2018-07-12 5907 463000 271 14437900 30.75 31.50 30.65 31.25 0.50 1.63% 31.20 18 31.30 3 14.40
2018-07-13 5907 1291000 661 41133800 31.50 32.30 31.25 32.00 0.75 2.4% 31.95 22 32.00 15 14.75
2018-07-16 5907 1884000 970 62092300 32.70 33.50 32.50 32.50 0.50 1.56% 32.50 4 32.55 11 14.98
2018-07-17 5907 672003 446 21849707 32.50 32.90 32.05 32.25 0.25 -0.77% 32.25 15 32.40 1 14.86
2018-07-18 5907 482100 284 15698035 32.70 32.90 32.25 32.30 0.05 0.16% 32.30 25 32.40 1 14.88
2018-07-19 5907 398000 267 12742700 32.30 32.60 31.65 31.80 0.50 -1.55% 31.75 7 31.80 8 14.65
2018-07-20 5907 391000 264 12337250 31.80 32.00 31.20 31.20 0.60 -1.89% 31.20 12 31.30 1 14.38
2018-07-23 5907 704000 419 21606000 31.20 31.20 30.30 30.95 0.25 -0.8% 30.50 3 30.95 6 14.26
2018-07-24 5907 491000 341 15377200 30.95 31.75 30.60 31.60 0.65 2.1% 31.50 1 31.60 5 14.56
2018-07-25 5907 229001 152 7188382 31.60 31.75 31.10 31.25 0.35 -1.11% 31.25 5 31.35 2 14.40
2018-07-26 5907 246015 152 7710737 31.55 31.55 31.20 31.45 0.20 0.64% 31.45 1 31.50 9 14.49
2018-07-27 5907 246000 146 7746850 31.55 31.70 31.30 31.70 0.25 0.79% 31.55 4 31.70 19 14.61
2018-07-30 5907 470084 273 14713045 31.80 31.85 31.10 31.55 0.15 -0.47% 31.25 1 31.60 3 14.54
2018-07-31 5907 330107 217 10343667 31.40 31.80 31.05 31.20 0.35 -1.11% 31.20 3 31.25 1 14.38
2018-08-01 5907 291100 181 9097635 31.45 31.50 31.05 31.05 0.15 -0.48% 31.05 27 31.15 5 14.31
2018-08-02 5907 422000 235 12978600 31.10 31.15 30.55 30.60 0.45 -1.45% 30.60 2 30.65 13 14.10
2018-08-03 5907 152004 114 4674924 30.80 30.95 30.60 30.70 0.10 0.33% 30.70 9 30.75 2 14.15
2018-08-06 5907 271000 170 8273750 30.70 30.70 30.45 30.45 0.25 -0.81% 30.45 2 30.55 3 14.03
2018-08-07 5907 251000 179 7647400 30.35 30.75 30.30 30.45 0.00 0% 30.45 2 30.55 1 14.03
2018-08-08 5907 171000 130 5195700 30.50 30.65 30.20 30.20 0.25 -0.82% 30.20 3 30.25 2 13.92
2018-08-09 5907 295006 173 8846286 30.20 30.20 29.90 30.10 0.10 -0.33% 30.10 1 30.15 2 13.87
2018-08-10 5907 307200 214 9184900 30.30 30.35 29.60 29.70 0.40 -1.33% 29.65 6 29.70 3 13.69
2018-08-13 5907 1270001 651 35373827 29.40 29.40 26.75 27.25 2.45 -8.25% 27.25 3 27.45 10 12.56
2018-08-14 5907 1564000 789 45895600 28.50 29.95 28.50 29.95 2.70 9.91% 29.95 108 0.00 0 9.69
2018-08-15 5907 1378000 859 41615650 30.10 30.75 29.55 30.50 0.55 1.84% 30.45 1 30.50 8 9.87
2018-08-16 5907 230199 165 6946319 30.00 30.40 29.95 30.10 0.40 -1.31% 30.10 18 30.20 4 9.74
2018-08-17 5907 556000 365 17127750 30.80 31.10 30.20 30.60 0.50 1.66% 30.60 20 30.90 2 9.90
2018-08-20 5907 310100 210 9525550 30.70 31.10 30.40 30.70 0.10 0.33% 30.70 2 30.80 1 9.94
2018-08-21 5907 777000 445 24603000 30.70 32.50 30.70 31.80 1.10 3.58% 31.70 1 31.80 7 10.29
2018-08-22 5907 1451004 540 46438982 31.80 32.30 31.50 31.50 0.30 -0.94% 31.50 17 31.80 2 10.19
2018-08-23 5907 667004 429 21263888 31.60 32.00 31.60 31.80 0.30 0.95% 31.80 15 31.90 22 10.29
2018-08-24 5907 410005 239 12929512 31.85 32.00 31.20 31.45 0.35 -1.1% 31.45 1 31.50 3 10.18
2018-08-27 5907 1347000 538 42980450 31.80 32.10 31.60 32.10 0.65 2.07% 32.00 42 32.10 4 10.39
2018-08-28 5907 796000 450 24894950 31.45 31.45 31.10 31.30 0.00 -2.49% 31.30 22 31.35 8 10.13
2018-08-29 5907 1135000 522 35983200 31.40 32.10 31.20 31.65 0.35 1.12% 31.65 2 31.80 3 10.24
2018-08-30 5907 582000 300 18368050 31.70 32.00 31.40 31.40 0.25 -0.79% 31.40 15 31.50 2 10.16
2018-08-31 5907 1395373 732 45353364 31.45 33.05 31.40 32.75 1.35 4.3% 32.75 11 32.80 10 10.60
2018-09-03 5907 892000 478 28696550 32.75 32.75 31.85 32.05 0.70 -2.14% 32.05 1 32.10 10 10.37
2018-09-04 5907 885000 343 28416900 32.40 32.45 31.85 31.90 0.15 -0.47% 31.90 5 31.95 1 10.32
2018-09-05 5907 1975009 726 63433147 31.90 32.50 31.65 31.70 0.20 -0.63% 31.65 2 31.70 14 10.26
2018-09-06 5907 595000 361 18851000 31.90 31.90 31.50 31.50 0.20 -0.63% 31.50 43 31.60 4 10.19
2018-09-07 5907 1221000 591 38025200 31.40 31.70 30.70 31.50 0.00 0% 31.50 3 31.55 21 10.19
2018-09-10 5907 715000 441 22053800 31.00 31.70 30.35 31.30 0.20 -0.63% 30.95 1 31.30 2 10.13
2018-09-11 5907 584000 316 18256800 31.15 31.45 30.95 30.95 0.35 -1.12% 30.95 5 31.00 2 10.02
2018-09-12 5907 537000 298 16478100 31.30 31.30 30.50 30.55 0.40 -1.29% 30.55 5 30.60 5 9.89
2018-09-13 5907 1238000 770 37584700 30.15 30.95 29.80 30.95 0.40 1.31% 30.70 2 30.95 11 10.02
2018-09-14 5907 3333001 1520 106666983 31.00 32.65 30.95 31.90 0.95 3.07% 31.85 22 31.90 5 10.32
2018-09-17 5907 611000 346 19438050 31.90 32.10 31.60 31.95 0.05 0.16% 31.90 24 31.95 15 10.34
2018-09-18 5907 846087 453 26982297 31.90 32.15 31.40 31.90 0.05 -0.16% 31.80 17 31.95 12 10.32
2018-09-19 5907 4342990 2248 143396810 31.95 34.00 31.95 34.00 2.10 6.58% 33.90 10 34.00 75 11.00
2018-09-20 5907 2214289 1287 74120852 33.85 33.90 33.20 33.40 0.60 -1.76% 33.40 12 33.45 7 10.81
2018-09-21 5907 4306470 2318 148901686 33.60 35.20 33.60 35.10 1.70 5.09% 35.10 6 35.15 5 11.36
2018-09-25 5907 3131407 1698 109964432 34.85 35.75 34.45 34.85 0.25 -0.71% 34.80 11 34.85 4 11.28
2018-09-26 5907 2296000 1253 80975850 34.90 35.65 34.50 35.55 0.70 2.01% 35.45 2 35.60 34 11.50
2018-09-27 5907 1562000 865 55020700 35.30 35.70 35.00 35.10 0.45 -1.27% 35.10 17 35.20 5 11.36
2018-09-28 5907 4921338 2097 178345403 35.10 37.15 35.10 37.15 2.05 5.84% 37.15 3 37.20 35 12.02
2018-10-01 5907 5536543 2881 201603772 37.00 37.15 35.80 36.10 1.05 -2.83% 36.10 62 36.15 7 11.68
2018-10-02 5907 2067550 1084 74469494 36.20 36.45 35.70 35.80 0.30 -0.83% 35.80 29 35.90 1 11.59
2018-10-03 5907 1867460 981 67425963 35.85 36.65 35.75 35.75 0.05 -0.14% 35.75 68 35.80 1 11.57
2018-10-04 5907 2162100 1253 76120050 35.90 36.00 34.75 34.85 0.90 -2.52% 34.85 53 35.00 5 11.28
2018-10-05 5907 2870200 1508 96787839 34.85 34.90 32.60 33.00 1.85 -5.31% 33.00 171 33.20 6 10.68
2018-10-08 5907 1943000 839 64460850 33.00 33.35 32.70 33.35 0.35 1.06% 33.30 1 33.35 1 10.79
2018-10-09 5907 1068900 525 36172160 33.55 34.20 33.35 33.90 0.55 1.65% 33.85 8 33.90 1 10.97
2018-10-11 5907 2425000 1181 74448350 30.85 31.40 30.55 30.55 3.35 -9.88% 30.55 49 30.60 5 9.89
2018-10-12 5907 3129000 1271 97459300 30.55 31.90 29.90 31.70 1.15 3.76% 31.70 11 31.80 17 10.26
2018-10-15 5907 1471385 648 46664558 31.20 32.20 31.00 31.45 0.25 -0.79% 31.45 15 31.50 2 10.18
2018-10-16 5907 1583000 857 50315400 31.50 32.05 31.25 32.00 0.55 1.75% 31.55 7 32.00 4 10.36
2018-10-17 5907 2002001 894 65343384 32.45 32.85 32.35 32.85 0.85 2.66% 32.55 13 32.85 40 10.63
2018-10-18 5907 2526000 1029 82757300 32.70 33.30 32.25 32.25 0.60 -1.83% 32.25 80 32.40 5 10.44
2018-10-19 5907 1695000 937 54478400 31.90 32.70 31.50 32.70 0.45 1.4% 32.40 2 32.70 13 10.58
2018-10-22 5907 2517000 1071 83857050 32.45 33.70 32.15 33.70 1.00 3.06% 33.40 9 33.70 3 10.91
2018-10-23 5907 1296000 781 43393500 33.50 33.95 33.10 33.20 0.50 -1.48% 33.10 25 33.20 1 10.74
2018-10-24 5907 2100000 976 69718400 33.10 33.60 32.50 33.50 0.30 0.9% 33.35 12 33.50 4 10.84
2018-10-25 5907 1668110 855 54223314 32.60 32.90 32.00 32.40 1.10 -3.28% 32.35 1 32.45 1 10.49
2018-10-26 5907 1481000 786 47871200 32.75 33.15 31.55 31.55 0.85 -2.62% 31.55 11 31.65 10 10.21
2018-10-29 5907 1296000 664 41198300 31.60 32.15 31.25 31.75 0.20 0.63% 31.75 8 31.80 1 10.28
2018-10-30 5907 470200 324 14917430 31.95 32.05 31.35 31.70 0.05 -0.16% 31.70 1 31.75 2 10.26
2018-10-31 5907 1831000 755 58940550 32.05 32.40 32.00 32.10 0.40 1.26% 32.10 4 32.25 3 10.39
2018-11-01 5907 3396129 1346 111294234 32.10 33.60 31.95 33.40 1.30 4.05% 33.35 6 33.40 9 10.81
2018-11-02 5907 4082000 1798 134423950 33.10 33.50 32.35 33.05 0.35 -1.05% 33.00 2 33.10 6 10.70
2018-11-05 5907 2152000 962 70837800 33.00 33.10 32.60 32.60 0.45 -1.36% 32.60 54 32.65 1 10.55
2018-11-06 5907 1204000 760 39608050 33.00 33.20 32.60 32.60 0.00 0% 32.60 39 32.70 1 10.55
2018-11-07 5907 2720000 1547 91534600 32.90 34.30 32.85 33.70 1.10 3.37% 33.65 14 33.70 3 10.91
2018-11-08 5907 2654100 1663 91565870 34.30 35.10 33.90 33.95 0.25 0.74% 33.95 6 34.00 12 10.99
2018-11-09 5907 616100 430 20868780 34.20 34.20 33.50 34.15 0.20 0.59% 34.10 2 34.15 5 11.05
2018-11-12 5907 1088000 705 35776000 33.00 33.60 32.00 32.55 1.60 -4.69% 32.55 12 32.60 2 10.53
2018-11-13 5907 855100 532 27277775 31.95 32.20 31.55 32.15 0.40 -1.23% 32.10 3 32.15 17 10.40
2018-11-14 5907 1671050 620 54235015 32.25 32.75 32.00 32.10 0.05 -0.16% 32.10 4 32.35 7 8.45
2018-11-16 5907 1954100 1038 60811970 31.40 31.50 30.90 31.25 0.05 -2.65% 31.10 12 31.25 8 8.22
2018-11-19 5907 1275003 658 40284293 31.25 32.00 31.20 31.45 0.20 0.64% 31.45 14 31.50 10 8.28
2018-11-20 5907 789148 391 24891647 31.15 31.85 31.00 31.60 0.15 0.48% 31.40 3 31.60 61 8.32
2018-11-21 5907 1398000 622 44696550 31.30 32.80 31.25 32.70 1.10 3.48% 32.65 3 32.70 10 8.61
2018-11-22 5907 1046000 533 33717400 32.65 32.65 31.85 31.85 0.85 -2.6% 31.85 1 32.10 10 8.38
2018-11-23 5907 588000 354 18580950 31.85 32.10 31.05 31.80 0.05 -0.16% 31.75 1 31.80 3 8.37
2018-11-26 5907 1525100 756 48761355 31.95 32.35 31.75 31.80 0.00 0% 31.80 12 31.90 21 8.37
2018-11-27 5907 943100 387 30157509 31.80 32.10 31.80 31.80 0.00 0% 31.80 28 31.90 1 8.37
2018-11-28 5907 1308550 593 41526425 31.95 32.10 31.45 31.50 0.30 -0.94% 31.50 35 31.55 1 8.29
2018-11-29 5907 2324100 801 73576695 31.65 32.00 31.40 31.75 0.25 0.79% 31.70 5 31.75 6 8.36
2018-11-30 5907 1772000 740 56370750 31.90 32.30 31.60 32.05 0.30 0.94% 32.00 1 32.05 34 8.43
2018-12-03 5907 6718100 2744 220130820 32.60 33.15 32.40 33.00 0.95 2.96% 32.85 2 33.00 15 8.68
2018-12-04 5907 1011003 595 33044146 32.90 32.95 32.40 32.60 0.40 -1.21% 32.60 2 32.65 2 8.58
2018-12-05 5907 822051 589 26295683 32.15 32.30 31.75 32.00 0.60 -1.84% 31.95 1 32.00 22 8.42
2018-12-06 5907 1154300 605 35916850 31.85 31.90 30.65 31.00 1.00 -3.13% 31.00 38 31.05 4 8.16
2018-12-07 5907 433000 248 13600300 31.45 31.60 31.20 31.40 0.40 1.29% 31.40 2 31.45 24 8.26
2018-12-10 5907 533100 280 16450995 31.35 31.35 30.55 31.05 0.35 -1.11% 31.00 2 31.05 5 8.17
2018-12-11 5907 4089236 2141 134404102 31.70 33.50 31.70 32.20 1.15 3.7% 32.20 16 32.35 1 8.47
2018-12-12 5907 3997050 2050 134769625 32.60 34.50 32.55 34.50 2.30 7.14% 34.30 1 34.50 39 9.08
2018-12-13 5907 3151311 1508 108138045 34.50 35.35 33.80 33.80 0.70 -2.03% 33.80 47 33.90 18 8.89
2018-12-14 5907 1193025 604 40047497 34.00 34.20 33.20 33.90 0.10 0.3% 33.80 1 33.90 37 8.92
2018-12-17 5907 2502000 1095 85345950 34.50 34.50 33.80 33.85 0.05 -0.15% 33.85 2 33.90 3 8.91
2018-12-18 5907 1288000 605 43291500 33.70 34.00 33.15 33.25 0.60 -1.77% 33.25 13 33.30 6 8.75
2018-12-19 5907 450200 255 14974910 33.60 33.75 33.05 33.20 0.05 -0.15% 33.20 9 33.25 19 8.74
2018-12-20 5907 673200 351 22072540 33.15 33.45 32.15 32.95 0.25 -0.75% 32.65 2 32.95 29 8.67
2018-12-21 5907 1529000 864 49961900 32.90 33.20 32.15 33.10 0.15 0.46% 33.05 5 33.10 9 8.71
2018-12-22 5907 131311 85 4302588 32.65 33.05 32.65 32.80 0.30 -0.91% 32.70 6 32.80 1 8.63
2018-12-24 5907 187000 127 6138450 33.00 33.05 32.65 32.95 0.15 0.46% 32.90 4 33.00 16 8.67
2018-12-25 5907 361000 242 11671300 32.60 32.75 32.05 32.25 0.70 -2.12% 32.25 1 32.30 5 8.49
2018-12-26 5907 621000 368 20017200 32.70 32.75 31.95 32.30 0.05 0.16% 32.05 8 32.30 33 8.50
2018-12-27 5907 979311 483 32044263 32.95 32.95 32.55 32.70 0.40 1.24% 32.70 14 32.75 8 8.61
2018-12-28 5907 513000 299 16665000 32.70 32.75 32.10 32.75 0.05 0.15% 32.40 1 32.75 4 8.62