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　32.45
0
0%		32.15
-0.3
-0.92%		32.45
0.3
0.93%		 　32.10
-0.35
-1.08%		32.45
0.35
1.09%		32.75
0.3
0.92%		32.70
-0.05
-0.15%		31.80
-0.9
-2.75%		 　31.80
0
0%		32.20
0.4
1.26%		32.40
0.2
0.62%		 33.55
1.15
3.55%		 　33.20
-0.35
-1.04%		33.10
-0.1
-0.3%		33.30
0.2
0.6%		33.30
0
0%		34.05
0.75
2.25%		 　33.90
-0.15
-0.44%		33.60
-0.3
-0.88%		34.05
0.45
1.34%		 32.92
2 月　　　　　　　　　　34.15
0.1
0.29%		34.15
0
0%		34.60
0.45
1.32%		34.30
-0.3
-0.87%		 　　34.25
-0.05
-0.15%		35.15
0.9
2.63%		35.60
0.45
1.28%		36.00
0.4
1.12%		35.90
-0.1
-0.28%		 　36.45
0.55
1.53%		36.00
-0.45
-1.23%		37.50
1.5
4.17%		 35.93
3 月　　　38.00
0.5
1.33%		37.65
-0.35
-0.92%		37.20
-0.45
-1.2%		36.10
-1.1
-2.96%		36.75
0.65
1.8%		 　37.10
0.35
0.95%		36.40
-0.7
-1.89%		37.00
0.6
1.65%		37.85
0.85
2.3%		37.95
0.1
0.26%		 　36.25
-1.7
-4.48%		36.40
0.15
0.41%		36.40
0
0%		34.10
-2.3
-6.32%		34.10
0
0%		 　34.10
0
0%		33.95
-0.15
-0.44%		34.15
0.2
0.59%		34.10
-0.05
-0.15%		33.65
-0.45
-1.32%		 35.75
4 月33.50
-0.15
-0.45%		32.95
-0.55
-1.64%		33.20
0.25
0.76%		 　　　33.45
0.25
0.75%		33.00
-0.45
-1.35%		32.70
-0.3
-0.91%		32.40
-0.3
-0.92%		32.05
-0.35
-1.08%		 　32.05
0
0%		 32.20
0.15
0.47%		31.15
-1.05
-3.26%		31.95
0.8
2.57%		 　32.80
0.85
2.66%		32.45
-0.35
-1.07%		32.25
-0.2
-0.62%		32.05
-0.2
-0.62%		31.75
-0.3
-0.94%		 　31.40
-0.35
-1.1%		31.70
0.3
0.96%		 32.36
5 月　32.20
0.5
1.58%		32.30
0.1
0.31%		 　31.35
-0.95
-2.94%		31.55
0.2
0.64%		31.20
-0.35
-1.11%		30.70
-0.5
-1.6%		30.40
-0.3
-0.98%		 　29.75
-0.65
-2.14%		29.40
-0.35
-1.18%		32.20
2.8
9.52%		31.50
-0.7
-2.17%		31.65
0.15
0.48%		 　31.65
0
0%		 34.40
2.75
8.69%		34.05
-0.35
-1.02%		35.40
1.35
3.96%		 　34.50
-0.9
-2.54%		34.75
0.25
0.72%		33.95
-0.8
-2.3%		33.90
-0.05
-0.15%		33.85
-0.05
-0.15%		32.4
6 月 　33.85
0
0%		33.60
-0.25
-0.74%		33.90
0.3
0.89%		33.80
-0.1
-0.29%		 　　33.75
-0.05
-0.15%		34.60
0.85
2.52%		34.20
-0.4
-1.16%		33.85
-0.35
-1.02%		33.70
-0.15
-0.44%		 　33.70
0
0%		33.65
-0.05
-0.15%		33.80
0.15
0.45%		34.10
0.3
0.89%		33.85
-0.25
-0.73%		 　34.55
0.7
2.07%		34.25
-0.3
-0.87%		34.60
0.35
1.02%		34.75
0.15
0.43%		34.70
-0.05
-0.14%		 34.09
7 月34.45
-0.25
-0.72%		34.35
-0.1
-0.29%		34.60
0.25
0.73%		34.60
0
0%		34.70
0.1
0.29%		 　34.60
-0.1
-0.29%		34.40
-0.2
-0.58%		34.35
-0.05
-0.15%		34.15
-0.2
-0.58%		33.95
-0.2
-0.59%		 　34.10
0.15
0.44%		33.85
-0.25
-0.73%		33.60
-0.25
-0.74%		32.90
-0.7
-2.08%		33.75
0.85
2.58%		 　33.50
-0.25
-0.74%		32.95
-0.55
-1.64%		32.75
-0.2
-0.61%		32.80
0.05
0.15%		33.65
0.85
2.59%		 　34.00
0.35
1.04%		33.40
-0.6
-1.76%		33.95
0.55
1.65%		33.91
8 月33.35
-0.6
-1.77%		32.80
-0.55
-1.65%		 　32.30
-0.5
-1.52%		32.05
-0.25
-0.77%		31.85
-0.2
-0.62%		32.00
0.15
0.47%		 　　32.00
0
0%		32.25
0.25
0.78%		31.60
-0.65
-2.02%		30.20
-1.4
-4.43%		30.50
0.3
0.99%		 　30.80
0.3
0.98%		30.30
-0.5
-1.62%		30.45
0.15
0.5%		30.50
0.05
0.16%		30.90
0.4
1.31%		 　30.10
-0.8
-2.59%		30.45
0.35
1.16%		30.40
-0.05
-0.16%		30.75
0.35
1.15%		30.80
0.05
0.16%		 31.26
9 月　31.30
0.5
1.62%		29.85
-1.45
-4.63%		29.80
-0.05
-0.17%		29.95
0.15
0.5%		29.85
-0.1
-0.33%		 　29.70
-0.15
-0.5%		29.80
0.1
0.34%		29.85
0.05
0.17%		30.40
0.55
1.84%		 　　30.15
-0.25
-0.82%		29.90
-0.25
-0.83%		29.90
0
0%		29.80
-0.1
-0.33%		30.15
0.35
1.17%		 　30.00
-0.15
-0.5%		29.85
-0.15
-0.5%		29.75
-0.1
-0.34%		29.85
0.1
0.34%		30.50
0.65
2.18%		 30.03
10 月30.15
-0.35
-1.15%		30.10
-0.05
-0.17%		29.85
-0.25
-0.83%		29.85
0
0%		 　29.80
-0.05
-0.17%		29.80
0
0%		29.95
0.15
0.5%		 　　　29.85
-0.1
-0.33%		30.10
0.25
0.84%		30.00
-0.1
-0.33%		30.00
0
0%		29.85
-0.15
-0.5%		 　31.30
1.45
4.86%		30.80
-0.5
-1.6%		30.55
-0.25
-0.81%		30.70
0.15
0.49%		30.30
-0.4
-1.3%		 　30.05
-0.25
-0.83%		29.85
-0.2
-0.67%		29.70
-0.15
-0.5%		29.65
-0.05
-0.17%		30.13
11 月29.70
0.05
0.17%		 　29.80
0.1
0.34%		29.80
0
0%		29.75
-0.05
-0.17%		29.70
-0.05
-0.17%		29.60
-0.1
-0.34%		 　29.45
-0.15
-0.51%		29.05
-0.4
-1.36%		28.90
-0.15
-0.52%		28.30
-0.6
-2.08%		29.20
0.9
3.18%		 　29.75
0.55
1.88%		29.25
-0.5
-1.68%		29.10
-0.15
-0.51%		28.90
-0.2
-0.69%		28.75
-0.15
-0.52%		 　29.00
0.25
0.87%		29.00
0
0%		28.95
-0.05
-0.17%		28.95
0
0%		28.50
-0.45
-1.55%		 29.18
12 月　28.25
-0.25
-0.88%		28.15
-0.1
-0.35%		28.00
-0.15
-0.53%		28.00
0
0%		28.75
0.75
2.68%		 　28.95
0.2
0.7%		28.75
-0.2
-0.69%		29.00
0.25
0.87%		28.80
-0.2
-0.69%		28.50
-0.3
-1.04%		 　28.40
-0.1
-0.35%		28.75
0.35
1.23%		28.90
0.15
0.52%		28.55
-0.35
-1.21%		28.35
-0.2
-0.7%		 　28.45
0.1
0.35%		28.10
-0.35
-1.23%		28.10
0
0%		28.10
0
0%		28.10
0
0%		 　28.15
0.05
0.18%		28.20
0.05
0.18%		28.43

說明:最高漲幅:9.52%最低跌幅:-6.32% 最高價:38.00最低價:28.00平均價:32.09,灰色底表示週末,漲113天(52.4)元,跌159天(-54.6)元,平盤31天
10%=1,9%=2,5%=2,4%=4,3%=9,2%=17,1%=49,0%=60,-0%=1,-1%=1,-2%=3,-3%=9,-4%=20,-5%=43,-6%=82,

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
2019-01-02 5907 305000 191 9894500 33.10 33.10 32.15 32.45 0.30 0% 32.30 1 32.45 10 8.54
2019-01-03 5907 988752 297 31730614 32.45 32.45 31.80 32.15 0.30 -0.92% 32.15 8 32.20 3 8.46
2019-01-04 5907 1327000 639 41873400 31.80 32.45 30.65 32.45 0.30 0.93% 32.15 25 32.45 16 8.54
2019-01-07 5907 4267134 1082 139033138 32.80 32.95 32.10 32.10 0.35 -1.08% 32.10 9 32.25 3 8.45
2019-01-08 5907 348266 237 11256141 32.20 32.55 32.10 32.45 0.35 1.09% 32.35 6 32.45 19 8.54
2019-01-09 5907 1135000 420 37077300 32.80 32.85 32.40 32.75 0.30 0.92% 32.50 6 32.75 10 8.62
2019-01-10 5907 438400 280 14310450 32.80 32.80 32.50 32.70 0.05 -0.15% 32.50 20 32.70 7 8.61
2019-01-11 5907 869900 420 27918500 32.75 32.75 31.80 31.80 0.90 -2.75% 31.80 30 31.85 1 8.37
2019-01-14 5907 412000 257 13061450 31.80 32.00 31.50 31.80 0.00 0% 31.75 3 31.80 10 8.37
2019-01-15 5907 782068 474 25166916 31.90 32.35 31.90 32.20 0.40 1.26% 32.10 8 32.20 11 8.47
2019-01-16 5907 1169185 479 37993394 32.20 32.75 32.20 32.40 0.20 0.62% 32.40 26 32.45 7 8.53
2019-01-18 5907 1814003 1109 60698208 32.80 33.65 32.80 33.55 0.75 3.55% 33.55 1 33.60 19 8.83
2019-01-21 5907 2241001 1041 75696333 34.00 34.10 33.15 33.20 0.35 -1.04% 33.20 18 33.25 1 8.74
2019-01-22 5907 574000 324 19050400 33.30 33.45 33.10 33.10 0.10 -0.3% 33.10 18 33.15 1 8.71
2019-01-23 5907 571000 340 19058900 33.15 33.50 33.15 33.30 0.20 0.6% 33.30 1 33.35 20 8.76
2019-01-24 5907 769294 415 25795307 33.50 33.80 33.30 33.30 0.00 0% 33.30 5 33.50 5 8.76
2019-01-25 5907 2174502 1119 73633415 33.65 34.10 33.50 34.05 0.75 2.25% 34.05 17 34.10 45 8.96
2019-01-28 5907 1746397 793 59491489 34.30 34.30 33.60 33.90 0.15 -0.44% 33.80 5 33.90 20 8.92
2019-01-29 5907 383000 233 12896050 34.10 34.10 33.55 33.60 0.30 -0.88% 33.60 31 33.65 4 8.84
2019-01-30 5907 1971100 889 67240994 33.80 34.35 33.70 34.05 0.45 1.34% 34.05 3 34.10 23 8.96
2019-02-11 5907 1134804 696 38777801 34.40 34.50 34.05 34.15 0.10 0.29% 34.15 9 34.20 4 8.99
2019-02-12 5907 1191000 693 40773400 34.40 34.40 34.15 34.15 0.00 0% 34.15 40 34.20 1 8.99
2019-02-13 5907 2074200 1239 71563330 34.35 34.80 34.30 34.60 0.45 1.32% 34.55 18 34.60 8 9.11
2019-02-14 5907 1163100 706 40317410 35.00 35.10 34.30 34.30 0.30 -0.87% 34.30 74 34.45 15 9.03
2019-02-18 5907 1265400 774 43475550 34.50 34.60 34.20 34.25 0.40 -0.15% 34.25 102 34.30 1 9.01
2019-02-19 5907 1659350 867 57844581 34.50 35.20 34.30 35.15 0.90 2.63% 35.10 18 35.15 11 9.25
2019-02-20 5907 3632860 2185 131593813 35.45 37.10 35.45 35.60 0.45 1.28% 35.60 39 35.70 6 9.37
2019-02-21 5907 1501451 865 53809192 36.00 36.45 35.50 36.00 0.40 1.12% 35.95 1 36.00 15 9.47
2019-02-22 5907 736150 443 26519050 36.30 36.30 35.80 35.90 0.10 -0.28% 35.90 15 35.95 1 9.45
2019-02-25 5907 1717343 1002 62709772 36.30 37.00 36.00 36.45 0.55 1.53% 36.45 39 36.50 1 9.59
2019-02-26 5907 1093500 670 39745849 36.85 36.95 36.00 36.00 0.45 -1.23% 36.00 2 36.10 3 9.47
2019-02-27 5907 2548774 1639 94090916 36.20 37.75 35.60 37.50 1.50 4.17% 37.50 2 37.55 1 9.87
2019-03-04 5907 4207214 2659 162496469 38.80 39.65 37.85 38.00 0.50 1.33% 38.00 3 38.10 2 10.00
2019-03-05 5907 886200 590 33578430 37.95 38.50 37.60 37.65 0.35 -0.92% 37.65 4 37.75 18 9.91
2019-03-06 5907 864179 587 32569008 37.70 38.40 37.20 37.20 0.45 -1.2% 37.20 21 37.40 9 9.79
2019-03-07 5907 1054115 681 38809400 37.40 37.80 36.10 36.10 1.10 -2.96% 36.10 20 36.20 10 9.50
2019-03-08 5907 1278215 712 46633650 36.10 37.20 35.90 36.75 0.65 1.8% 36.75 1 36.80 4 9.67
2019-03-11 5907 705003 448 26327261 37.00 37.65 36.85 37.10 0.35 0.95% 37.05 33 37.10 7 9.76
2019-03-12 5907 1146000 736 41853050 36.15 36.95 36.15 36.40 0.70 -1.89% 36.40 30 36.50 4 9.58
2019-03-13 5907 674000 387 24828700 36.55 37.20 36.50 37.00 0.60 1.65% 36.90 6 37.10 11 9.74
2019-03-14 5907 1048100 717 39492280 37.10 37.95 37.10 37.85 0.85 2.3% 37.80 1 37.85 5 9.96
2019-03-15 5907 780082 554 29627861 38.05 38.25 37.75 37.95 0.10 0.26% 37.95 14 38.00 11 9.99
2019-03-18 5907 1586275 976 58614332 38.20 38.30 36.25 36.25 1.70 -4.48% 36.25 28 36.35 1 9.54
2019-03-19 5907 755664 460 27632319 36.35 36.80 36.35 36.40 0.15 0.41% 36.40 10 36.45 8 9.58
2019-03-20 5907 561000 350 20454350 36.60 36.75 36.25 36.40 0.00 0% 36.40 13 36.55 6 9.58
2019-03-21 5907 3077180 1727 107144860 36.45 36.55 33.95 34.10 2.30 -6.32% 34.10 6 34.15 23 8.97
2019-03-22 5907 1029100 595 35053570 34.35 34.55 33.50 34.10 0.00 0% 34.10 3 34.15 2 8.97
2019-03-25 5907 596076 390 20324755 33.75 34.50 33.70 34.10 0.00 0% 34.00 7 34.10 11 8.97
2019-03-26 5907 481215 328 16402949 34.30 34.45 33.90 33.95 0.15 -0.44% 33.95 6 34.05 1 8.93
2019-03-27 5907 752000 501 25857250 34.25 34.80 33.75 34.15 0.20 0.59% 34.10 26 34.20 39 8.99
2019-03-28 5907 516000 319 17604200 34.00 34.60 33.60 34.10 0.05 -0.15% 34.10 7 34.20 4 8.97
2019-03-29 5907 1016434 590 34271425 34.00 34.00 33.50 33.65 0.45 -1.32% 33.65 5 33.75 2 8.86
2019-04-01 5907 865000 423 29140500 33.65 34.00 33.35 33.50 0.15 -0.45% 33.50 14 33.60 2 12.79
2019-04-02 5907 811100 487 26961410 33.60 33.80 32.95 32.95 0.55 -1.64% 32.95 40 33.00 9 12.58
2019-04-03 5907 847000 565 27981800 32.95 33.45 32.60 33.20 0.25 0.76% 33.20 15 33.35 8 12.67
2019-04-08 5907 466260 306 15610982 33.35 33.65 33.30 33.45 0.25 0.75% 33.45 2 33.50 1 12.77
2019-04-09 5907 598100 429 19804210 33.60 33.60 32.90 33.00 0.45 -1.35% 33.00 47 33.10 11 12.60
2019-04-10 5907 662000 403 21657600 32.75 33.05 32.55 32.70 0.30 -0.91% 32.65 39 32.70 5 12.48
2019-04-11 5907 596010 369 19495827 33.05 33.10 32.40 32.40 0.30 -0.92% 32.40 13 32.45 1 12.37
2019-04-12 5907 721000 438 23400700 32.70 32.85 32.05 32.05 0.35 -1.08% 32.05 5 32.10 5 12.23
2019-04-15 5907 395001 284 12694382 32.15 32.30 32.05 32.05 0.00 0% 32.05 16 32.10 2 12.23
2019-04-17 5907 608000 395 19512400 31.90 32.45 31.85 32.20 0.50 0.47% 32.20 21 32.25 2 12.29
2019-04-18 5907 805450 513 25547530 32.25 32.40 31.15 31.15 1.05 -3.26% 31.10 7 31.15 15 11.89
2019-04-19 5907 384000 232 12094750 31.50 31.95 31.15 31.95 0.80 2.57% 31.70 2 32.00 5 12.19
2019-04-22 5907 1146000 717 37335400 31.90 33.05 31.65 32.80 0.85 2.66% 32.75 14 32.80 32 12.52
2019-04-23 5907 668000 421 21817400 33.00 33.15 32.45 32.45 0.35 -1.07% 32.45 15 32.50 1 12.39
2019-04-24 5907 405000 251 13176250 32.80 32.80 32.25 32.25 0.20 -0.62% 32.25 15 32.30 1 12.31
2019-04-25 5907 270000 207 8683850 32.20 32.50 32.00 32.05 0.20 -0.62% 32.05 16 32.25 2 12.23
2019-04-26 5907 228000 186 7248200 32.00 32.00 31.65 31.75 0.30 -0.94% 31.75 1 31.80 8 12.12
2019-04-29 5907 345042 245 10905968 31.75 32.00 31.40 31.40 0.35 -1.1% 31.40 4 31.50 3 11.98
2019-04-30 5907 311000 263 9868950 31.50 31.95 31.50 31.70 0.30 0.96% 31.65 15 31.70 2 12.10
2019-05-02 5907 477000 393 15375500 31.70 32.50 31.70 32.20 0.50 1.58% 32.20 2 32.30 1 12.29
2019-05-03 5907 320001 265 10369532 32.20 32.55 32.10 32.30 0.10 0.31% 32.30 24 32.40 2 12.33
2019-05-06 5907 413000 252 12994900 31.75 31.75 31.15 31.35 0.95 -2.94% 31.35 51 31.40 3 11.97
2019-05-07 5907 163000 126 5169650 31.50 31.95 31.50 31.55 0.20 0.64% 31.55 1 31.70 7 12.04
2019-05-08 5907 234000 166 7314750 31.35 31.45 31.15 31.20 0.35 -1.11% 31.20 6 31.30 4 11.91
2019-05-09 5907 530000 343 16206600 31.30 31.30 30.15 30.70 0.50 -1.6% 30.35 2 30.70 2 11.72
2019-05-10 5907 309360 218 9445412 31.00 31.20 30.05 30.40 0.30 -0.98% 30.40 14 30.45 3 11.60
2019-05-13 5907 363310 238 10889372 30.10 30.45 29.75 29.75 0.65 -2.14% 29.75 7 29.85 1 11.36
2019-05-14 5907 415151 279 12146739 29.70 29.70 28.65 29.40 0.35 -1.18% 29.40 1 29.55 1 11.22
2019-05-15 5907 1558355 953 49228215 29.65 32.25 29.65 32.20 2.80 9.52% 32.10 4 32.20 10 11.38
2019-05-16 5907 785002 460 24921713 32.20 32.20 31.45 31.50 0.70 -2.17% 31.50 6 31.55 1 11.13
2019-05-17 5907 909365 490 28886610 31.65 32.00 31.50 31.65 0.15 0.48% 31.60 9 31.65 2 11.18
2019-05-20 5907 806353 513 25837859 31.85 32.35 31.65 31.65 0.00 0% 31.65 24 31.85 2 11.18
2019-05-22 5907 3441761 1955 117907677 34.00 34.80 33.50 34.40 1.50 8.69% 34.25 3 34.40 20 12.16
2019-05-23 5907 1498530 958 50991172 34.45 34.70 33.50 34.05 0.35 -1.02% 34.05 28 34.15 5 12.03
2019-05-24 5907 2239300 1177 77474485 34.30 35.50 34.10 35.40 1.35 3.96% 35.35 3 35.40 106 12.51
2019-05-27 5907 1844500 1148 64222199 35.45 35.45 34.50 34.50 0.90 -2.54% 34.50 25 34.65 2 12.19
2019-05-28 5907 1267000 580 43840700 34.80 34.85 34.40 34.75 0.25 0.72% 34.60 2 34.75 5 12.28
2019-05-29 5907 1366374 650 46877266 34.70 34.70 33.75 33.95 0.80 -2.3% 33.95 13 34.00 5 12.00
2019-05-30 5907 570000 329 19422800 33.95 34.40 33.90 33.90 0.05 -0.15% 33.90 6 34.00 1 11.98
2019-05-31 5907 425100 273 14472850 34.00 34.30 33.85 33.85 0.05 -0.15% 33.85 19 33.90 1 11.96
2019-06-03 5907 532000 286 18048450 33.95 34.10 33.65 33.85 0.00 0% 33.85 1 34.05 9 11.96
2019-06-04 5907 459000 284 15509000 34.10 34.10 33.60 33.60 0.25 -0.74% 33.60 25 33.65 6 11.87
2019-06-05 5907 555146 254 18821492 33.80 34.15 33.65 33.90 0.30 0.89% 33.80 3 33.90 16 11.98
2019-06-06 5907 879000 526 29996700 33.90 34.50 33.80 33.80 0.10 -0.29% 33.80 14 33.95 9 11.94
2019-06-10 5907 531006 358 18011654 34.20 34.20 33.70 33.75 0.05 -0.15% 33.70 17 33.75 5 11.93
2019-06-11 5907 1999000 1122 68948700 34.05 34.75 33.85 34.60 0.85 2.52% 34.55 2 34.60 4 12.23
2019-06-12 5907 1009100 521 34600625 34.45 34.50 34.10 34.20 0.40 -1.16% 34.20 5 34.25 6 12.08
2019-06-13 5907 525100 319 17850845 34.00 34.20 33.85 33.85 0.35 -1.02% 33.85 38 33.95 2 11.96
2019-06-14 5907 582259 274 19688204 33.75 34.00 33.70 33.70 0.15 -0.44% 33.70 7 33.80 3 11.91
2019-06-17 5907 246000 158 8304950 33.95 33.95 33.60 33.70 0.00 0% 33.65 14 33.70 2 11.91
2019-06-18 5907 217100 151 7322420 33.70 33.95 33.65 33.65 0.05 -0.15% 33.65 13 33.75 1 11.89
2019-06-19 5907 343000 232 11619950 33.95 34.00 33.75 33.80 0.15 0.45% 33.80 11 33.85 1 11.94
2019-06-20 5907 626000 348 21439550 34.05 34.45 33.95 34.10 0.30 0.89% 34.10 11 34.20 2 12.05
2019-06-21 5907 516000 274 17617450 34.40 34.45 33.85 33.85 0.25 -0.73% 33.85 9 33.90 1 11.96
2019-06-24 5907 1526000 817 52325300 33.90 34.55 33.80 34.55 0.70 2.07% 34.50 1 34.55 41 12.21
2019-06-25 5907 945000 456 32511050 34.55 34.55 34.20 34.25 0.30 -0.87% 34.20 49 34.30 2 12.10
2019-06-26 5907 1363000 611 46946600 34.15 34.65 34.15 34.60 0.35 1.02% 34.55 10 34.60 6 12.23
2019-06-27 5907 2235646 1060 77986087 34.60 35.15 34.60 34.75 0.15 0.43% 34.75 10 34.80 1 12.28
2019-06-28 5907 736293 415 25633967 34.90 35.15 34.70 34.70 0.05 -0.14% 34.70 30 34.75 7 12.26
2019-07-01 5907 852353 486 29508528 34.90 35.00 34.35 34.45 0.25 -0.72% 34.45 33 34.50 10 12.17
2019-07-02 5907 407000 267 14006150 34.55 34.60 34.30 34.35 0.10 -0.29% 34.35 8 34.45 4 12.14
2019-07-03 5907 696100 293 23985160 34.40 34.60 34.30 34.60 0.25 0.73% 34.55 7 34.60 13 12.23
2019-07-04 5907 551000 386 19111500 34.70 34.90 34.55 34.60 0.00 0% 34.60 7 34.65 8 12.23
2019-07-05 5907 888000 571 30864750 34.80 34.90 34.65 34.70 0.10 0.29% 34.70 31 34.75 1 12.26
2019-07-08 5907 726000 471 25311350 34.95 35.15 34.60 34.60 0.10 -0.29% 34.60 3 34.70 10 12.23
2019-07-09 5907 429000 286 14824750 34.80 34.80 34.40 34.40 0.20 -0.58% 34.40 6 34.55 2 12.16
2019-07-10 5907 726675 528 24987118 34.80 34.80 34.30 34.35 0.05 -0.15% 34.30 8 34.40 4 12.14
2019-07-11 5907 753000 465 25869400 34.50 34.55 34.10 34.15 0.20 -0.58% 34.15 4 34.20 1 12.07
2019-07-12 5907 553000 340 18855950 34.30 34.35 33.95 33.95 0.20 -0.59% 33.95 2 34.00 3 12.00
2019-07-15 5907 321009 182 10939507 34.10 34.20 34.00 34.10 0.15 0.44% 34.05 5 34.10 2 12.05
2019-07-16 5907 374100 254 12702370 34.05 34.30 33.80 33.85 0.25 -0.73% 33.85 44 33.90 6 11.96
2019-07-17 5907 347100 246 11703720 33.85 33.90 33.60 33.60 0.25 -0.74% 33.60 26 33.75 2 11.87
2019-07-18 5907 719299 454 23947137 33.60 33.90 32.90 32.90 0.70 -2.08% 32.90 8 33.00 6 11.63
2019-07-19 5907 540181 346 18065917 33.15 33.75 33.00 33.75 0.85 2.58% 33.70 8 33.75 3 11.93
2019-07-22 5907 296000 195 9991350 33.90 33.90 33.50 33.50 0.25 -0.74% 33.50 2 33.60 11 11.84
2019-07-23 5907 639500 433 21237725 33.85 33.85 32.90 32.95 0.55 -1.64% 32.95 19 33.05 5 11.64
2019-07-24 5907 747000 468 24489050 33.25 33.25 32.60 32.75 0.20 -0.61% 32.75 11 32.80 4 11.57
2019-07-25 5907 410000 331 13481050 33.00 33.00 32.80 32.80 0.05 0.15% 32.80 77 32.95 2 11.59
2019-07-26 5907 1068100 625 35542115 32.95 33.70 32.85 33.65 0.85 2.59% 33.55 4 33.65 15 11.89
2019-07-29 5907 669100 412 22722055 33.50 34.30 33.50 34.00 0.35 1.04% 34.00 56 34.05 4 12.01
2019-07-30 5907 551100 436 18507459 34.00 34.00 33.35 33.40 0.60 -1.76% 33.40 1 33.45 1 11.80
2019-07-31 5907 292200 215 9864539 33.50 33.95 33.30 33.95 0.55 1.65% 33.90 3 33.95 4 12.00
2019-08-01 5907 300097 275 10062880 33.85 33.85 33.35 33.35 0.60 -1.77% 33.30 36 33.40 1 11.78
2019-08-02 5907 486000 282 15994100 33.30 33.30 32.70 32.80 0.55 -1.65% 32.80 3 32.90 4 11.59
2019-08-05 5907 317300 212 10319550 32.75 32.85 32.30 32.30 0.50 -1.52% 32.30 9 32.35 7 11.41
2019-08-06 5907 406000 297 12878850 31.90 32.15 31.30 32.05 0.25 -0.77% 32.05 2 32.10 5 11.33
2019-08-07 5907 189000 125 6059250 32.20 32.30 31.85 31.85 0.20 -0.62% 31.85 1 31.90 4 11.25
2019-08-08 5907 201000 99 6437600 31.80 32.15 31.80 32.00 0.15 0.47% 31.95 5 32.00 1 11.31
2019-08-12 5907 133000 85 4267750 31.85 32.25 31.85 32.00 0.00 0% 32.00 1 32.15 3 11.31
2019-08-13 5907 185000 139 5969700 32.05 32.45 32.05 32.25 0.25 0.78% 32.25 8 32.35 3 11.40
2019-08-14 5907 775358 502 24601248 31.95 32.00 31.60 31.60 0.65 -2.02% 31.60 7 31.70 1 13.56
2019-08-15 5907 1105140 640 33630626 30.70 31.30 30.05 30.20 1.40 -4.43% 30.15 9 30.20 7 12.96
2019-08-16 5907 1028000 505 31111350 30.15 30.95 29.95 30.50 0.30 0.99% 30.50 36 30.70 1 13.09
2019-08-19 5907 232000 165 7144400 30.60 30.95 30.60 30.80 0.30 0.98% 30.80 9 30.90 1 13.22
2019-08-20 5907 447000 238 13668400 30.90 30.95 30.30 30.30 0.50 -1.62% 30.25 20 30.30 1 13.00
2019-08-21 5907 248475 165 7549300 30.30 30.65 30.20 30.45 0.15 0.5% 30.45 19 30.50 4 13.07
2019-08-22 5907 228500 147 6979025 30.50 30.75 30.45 30.50 0.05 0.16% 30.45 34 30.50 5 13.09
2019-08-23 5907 375181 233 11632901 30.60 31.20 30.60 30.90 0.40 1.31% 30.90 9 30.95 7 13.26
2019-08-26 5907 406000 220 12316300 30.30 30.50 30.05 30.10 0.80 -2.59% 30.10 19 30.20 1 12.92
2019-08-27 5907 199000 114 6071750 30.25 30.70 30.25 30.45 0.35 1.16% 30.45 3 30.55 13 13.07
2019-08-28 5907 229059 156 6970702 30.45 30.60 30.20 30.40 0.05 -0.16% 30.40 13 30.50 3 13.05
2019-08-29 5907 192000 133 5882700 30.40 30.80 30.40 30.75 0.35 1.15% 30.75 3 30.80 23 13.20
2019-08-30 5907 421100 265 13065460 31.00 31.30 30.80 30.80 0.05 0.16% 30.80 26 30.90 9 13.22
2019-09-02 5907 397733 265 12433021 31.00 31.40 31.00 31.30 0.50 1.62% 31.30 7 31.35 23 13.43
2019-09-03 5907 504150 306 15091407 30.10 30.10 29.80 29.85 0.00 -4.63% 29.85 42 29.90 2 12.81
2019-09-04 5907 303000 214 9013400 29.90 30.00 29.60 29.80 0.05 -0.17% 29.80 3 29.85 2 12.79
2019-09-05 5907 312100 172 9381215 30.40 30.40 29.95 29.95 0.15 0.5% 29.95 6 30.05 18 12.85
2019-09-06 5907 121000 86 3621800 30.05 30.05 29.85 29.85 0.10 -0.33% 29.85 12 29.95 7 12.81
2019-09-09 5907 137004 88 4085219 29.85 29.95 29.70 29.70 0.15 -0.5% 29.70 15 29.75 1 12.75
2019-09-10 5907 101100 76 3007810 29.95 29.95 29.65 29.80 0.10 0.34% 29.75 6 29.80 1 12.79
2019-09-11 5907 150000 104 4488050 29.90 30.30 29.85 29.85 0.05 0.17% 29.85 3 29.95 10 12.81
2019-09-12 5907 294430 212 8885750 29.90 30.50 29.85 30.40 0.55 1.84% 30.35 3 30.40 3 13.05
2019-09-16 5907 199000 131 6022500 30.55 30.55 30.15 30.15 0.25 -0.82% 30.15 6 30.20 3 12.94
2019-09-17 5907 131049 103 3931474 30.25 30.25 29.90 29.90 0.25 -0.83% 29.90 17 30.00 4 12.83
2019-09-18 5907 204000 152 6097750 30.00 30.00 29.80 29.90 0.00 0% 29.90 2 30.00 17 12.83
2019-09-19 5907 121115 92 3616355 30.00 30.00 29.80 29.80 0.10 -0.33% 29.80 4 29.85 3 12.79
2019-09-20 5907 311000 218 9348550 29.95 30.25 29.80 30.15 0.35 1.17% 30.10 19 30.15 1 12.94
2019-09-23 5907 130000 101 3918300 30.35 30.35 30.00 30.00 0.15 -0.5% 30.00 1 30.10 10 12.88
2019-09-24 5907 133000 103 3984600 30.10 30.35 29.85 29.85 0.15 -0.5% 29.85 9 29.90 6 12.81
2019-09-25 5907 102000 85 3038450 29.85 29.85 29.70 29.75 0.10 -0.34% 29.75 24 29.85 2 12.77
2019-09-26 5907 98000 81 2925600 29.80 29.95 29.80 29.85 0.10 0.34% 29.80 21 29.90 2 12.81
2019-09-27 5907 1908200 1039 57827490 29.90 30.70 29.45 30.50 0.65 2.18% 30.45 8 30.50 27 13.09
2019-10-01 5907 480438 330 14568549 30.55 30.70 30.05 30.15 0.35 -1.15% 30.15 4 30.20 5 12.94
2019-10-02 5907 162000 97 4893000 30.30 30.30 30.05 30.10 0.05 -0.17% 30.10 14 30.20 13 12.92
2019-10-03 5907 172100 112 5142500 30.00 30.00 29.75 29.85 0.25 -0.83% 29.85 23 29.90 6 12.81
2019-10-04 5907 116000 86 3471850 30.25 30.25 29.80 29.85 0.00 0% 29.85 12 29.95 2 12.81
2019-10-07 5907 128000 82 3823100 30.00 30.10 29.80 29.80 0.05 -0.17% 29.80 7 29.85 2 12.79
2019-10-08 5907 123000 76 3677200 29.80 30.10 29.80 29.80 0.00 0% 29.80 6 29.90 2 12.79
2019-10-09 5907 112000 74 3343800 29.85 29.95 29.80 29.95 0.15 0.5% 29.95 16 30.00 22 12.85
2019-10-14 5907 248000 151 7450150 30.30 30.30 29.85 29.85 0.10 -0.33% 29.85 17 29.90 2 12.81
2019-10-15 5907 180371 143 5406504 30.15 30.15 29.80 30.10 0.25 0.84% 30.00 5 30.10 8 12.92
2019-10-16 5907 143000 110 4302650 30.20 30.20 30.00 30.00 0.10 -0.33% 30.00 13 30.15 1 12.88
2019-10-17 5907 135000 95 4062500 30.10 30.15 30.00 30.00 0.00 0% 30.00 6 30.10 4 12.88
2019-10-18 5907 185100 121 5551850 30.10 30.20 29.85 29.85 0.15 -0.5% 29.85 22 29.90 1 12.81
2019-10-21 5907 1153415 749 35688904 29.90 31.45 29.90 31.30 1.45 4.86% 31.30 12 31.35 19 13.43
2019-10-22 5907 616189 372 19137606 31.45 31.45 30.80 30.80 0.50 -1.6% 30.80 22 30.95 4 13.22
2019-10-23 5907 302000 205 9287450 31.00 31.00 30.55 30.55 0.25 -0.81% 30.55 12 30.70 4 13.11
2019-10-24 5907 151000 99 4631200 30.70 30.75 30.55 30.70 0.15 0.49% 30.70 1 30.75 2 13.18
2019-10-25 5907 223000 164 6776850 30.75 30.75 30.25 30.30 0.40 -1.3% 30.30 9 30.40 3 13.00
2019-10-28 5907 299000 187 9000900 30.65 30.65 30.00 30.05 0.25 -0.83% 30.05 4 30.10 9 12.90
2019-10-29 5907 287000 183 8593300 30.05 30.10 29.80 29.85 0.20 -0.67% 29.85 25 29.90 1 12.81
2019-10-30 5907 390000 216 11620950 29.85 29.95 29.70 29.70 0.15 -0.5% 29.70 42 29.75 1 12.75
2019-10-31 5907 146000 99 4342200 29.70 29.95 29.65 29.65 0.05 -0.17% 29.65 19 29.80 8 12.73
2019-11-01 5907 182000 126 5407400 29.70 29.80 29.65 29.70 0.05 0.17% 29.65 47 29.70 44 12.75
2019-11-04 5907 180000 98 5373850 29.80 29.95 29.75 29.80 0.10 0.34% 29.80 27 29.85 2 12.79
2019-11-05 5907 137189 103 4097270 29.90 30.00 29.80 29.80 0.00 0% 29.80 9 29.85 1 12.79
2019-11-06 5907 114000 78 3397900 29.80 29.90 29.75 29.75 0.05 -0.17% 29.75 47 29.80 5 12.77
2019-11-07 5907 238000 157 7085250 30.00 30.00 29.65 29.70 0.05 -0.17% 29.70 4 29.80 1 12.75
2019-11-08 5907 187461 130 5559060 29.95 29.95 29.60 29.60 0.10 -0.34% 29.60 7 29.65 7 12.70
2019-11-11 5907 609066 373 17713993 29.60 29.65 28.50 29.45 0.15 -0.51% 28.90 1 29.45 7 12.64
2019-11-12 5907 211000 144 6153050 29.25 29.50 29.00 29.05 0.40 -1.36% 29.05 11 29.15 5 12.47
2019-11-13 5907 160500 116 4653550 29.00 29.15 28.90 28.90 0.15 -0.52% 28.90 19 28.95 2 12.40
2019-11-14 5907 480000 281 13666000 29.00 29.00 28.30 28.30 0.60 -2.08% 28.30 51 28.50 2 11.74
2019-11-15 5907 891000 447 25656400 28.30 29.40 28.20 29.20 0.90 3.18% 29.20 17 29.25 9 12.12
2019-11-18 5907 1472006 733 43693839 29.30 30.10 29.30 29.75 0.55 1.88% 29.75 4 29.85 2 12.34
2019-11-19 5907 475000 305 14069000 30.00 30.05 29.20 29.25 0.50 -1.68% 29.25 10 29.35 2 12.14
2019-11-20 5907 218000 141 6357100 29.25 29.45 29.00 29.10 0.15 -0.51% 29.05 19 29.20 1 12.07
2019-11-21 5907 189000 114 5467800 29.10 29.10 28.80 28.90 0.20 -0.69% 28.90 4 29.00 4 11.99
2019-11-22 5907 151000 93 4351300 28.80 29.05 28.70 28.75 0.15 -0.52% 28.75 2 28.80 10 11.93
2019-11-25 5907 317000 115 9209300 28.80 29.25 28.70 29.00 0.25 0.87% 29.00 12 29.10 5 12.03
2019-11-26 5907 156000 101 4547750 29.05 29.30 29.00 29.00 0.00 0% 29.00 36 29.05 2 12.03
2019-11-27 5907 164000 87 4754700 29.10 29.10 28.95 28.95 0.05 -0.17% 28.95 14 29.00 2 12.01
2019-11-28 5907 179000 90 5202650 29.30 29.30 28.95 28.95 0.00 0% 28.95 16 29.00 11 12.01
2019-11-29 5907 295000 167 8489050 29.10 29.15 28.50 28.50 0.45 -1.55% 28.50 18 28.65 2 11.83
2019-12-02 5907 251700 156 7134055 28.40 28.75 28.25 28.25 0.25 -0.88% 28.25 17 28.30 3 11.72
2019-12-03 5907 311200 156 8780900 28.30 28.35 28.10 28.15 0.10 -0.35% 28.15 31 28.30 5 11.68
2019-12-04 5907 334900 185 9404995 28.10 28.30 27.85 28.00 0.15 -0.53% 28.00 30 28.25 1 11.62
2019-12-05 5907 278208 141 7812613 28.15 28.25 27.90 28.00 0.00 0% 28.00 7 28.05 11 11.62
2019-12-06 5907 1319113 560 37898271 28.10 29.05 28.00 28.75 0.75 2.68% 28.75 13 28.90 50 11.93
2019-12-09 5907 600000 203 17263000 28.75 29.00 28.50 28.95 0.20 0.7% 28.80 6 28.95 4 12.01
2019-12-10 5907 199400 95 5735860 28.65 28.85 28.65 28.75 0.20 -0.69% 28.70 25 28.75 12 11.93
2019-12-11 5907 1957000 857 57247300 29.15 29.45 29.00 29.00 0.25 0.87% 29.00 52 29.05 1 12.03
2019-12-12 5907 323000 181 9362450 28.95 29.20 28.80 28.80 0.20 -0.69% 28.80 5 28.85 5 11.95
2019-12-13 5907 381000 219 10869500 29.15 29.15 28.35 28.50 0.30 -1.04% 28.40 1 28.50 20 11.83
2019-12-16 5907 224130 145 6389642 28.50 28.65 28.35 28.40 0.10 -0.35% 28.35 22 28.45 1 11.78
2019-12-17 5907 153900 121 4411944 28.55 28.80 28.50 28.75 0.35 1.23% 28.70 2 28.75 2 11.93
2019-12-18 5907 212000 151 6118700 28.75 28.95 28.75 28.90 0.15 0.52% 28.90 2 28.95 1 11.99
2019-12-19 5907 168000 135 4808250 29.05 29.05 28.35 28.55 0.35 -1.21% 28.50 3 28.70 1 11.85
2019-12-20 5907 161100 114 4585299 28.80 28.80 28.30 28.35 0.20 -0.7% 28.30 19 28.35 7 11.76
2019-12-23 5907 126000 90 3571200 28.35 28.45 28.25 28.45 0.10 0.35% 28.45 3 28.50 2 11.80
2019-12-24 5907 221500 144 6250050 28.35 28.45 28.10 28.10 0.35 -1.23% 28.10 12 28.25 2 11.66
2019-12-25 5907 260000 164 7307600 28.20 28.25 28.00 28.10 0.00 0% 28.10 5 28.20 1 11.66
2019-12-26 5907 99005 76 2784541 28.15 28.25 28.05 28.10 0.00 0% 28.10 20 28.15 1 11.66
2019-12-27 5907 144500 111 4067875 28.30 28.40 28.05 28.10 0.00 0% 28.10 32 28.20 8 11.66
2019-12-30 5907 123150 73 3473595 28.30 28.35 28.10 28.15 0.05 0.18% 28.15 25 28.30 4 11.68
2019-12-31 5907 152303 78 4291544 28.15 28.25 28.15 28.20 0.05 0.18% 28.15 53 28.20 7 11.70