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　28.25
0
0%		28.00
-0.25
-0.88%		 　27.35
-0.65
-2.32%		27.20
-0.15
-0.55%		27.30
0.1
0.37%		27.20
-0.1
-0.37%		27.45
0.25
0.92%		 　27.50
0.05
0.18%		27.40
-0.1
-0.36%		27.10
-0.3
-1.09%		27.00
-0.1
-0.37%		27.20
0.2
0.74%		 　27.10
-0.1
-0.37%		 　　　　　　　　24.40
-2.7
-9.96%		22.00
-2.4
-9.84%		26.78
2 月 　20.70
-1.3
-5.91%		21.65
0.95
4.59%		21.30
-0.35
-1.62%		22.80
1.5
7.04%		22.05
-0.75
-3.29%		 　21.20
-0.85
-3.85%		21.90
0.7
3.3%		22.60
0.7
3.2%		22.10
-0.5
-2.21%		22.50
0.4
1.81%		 　22.50
0
0%		22.40
-0.1
-0.44%		22.40
0
0%		22.40
0
0%		22.20
-0.2
-0.89%		 　21.80
-0.4
-1.8%		22.15
0.35
1.61%		22.20
0.05
0.23%		21.90
-0.3
-1.35%		 21.93
3 月　21.80
-0.1
-0.46%		21.70
-0.1
-0.46%		21.50
-0.2
-0.92%		21.50
0
0%		21.15
-0.35
-1.63%		 　20.20
-0.95
-4.49%		20.20
0
0%		20.35
0.15
0.74%		19.40
-0.95
-4.67%		18.00
-1.4
-7.22%		 　17.50
-0.5
-2.78%		16.75
-0.75
-4.29%		16.75
0
0%		15.10
-1.65
-9.85%		16.60
1.5
9.93%		 　16.95
0.35
2.11%		18.60
1.65
9.73%		19.15
0.55
2.96%		19.10
-0.05
-0.26%		19.65
0.55
2.88%		 　19.10
-0.55
-2.8%		19.45
0.35
1.83%		19.01
4 月20.00
0.55
2.83%		 　　　19.85
-0.15
-0.75%		20.10
0.25
1.26%		20.15
0.05
0.25%		20.35
0.2
0.99%		20.80
0.45
2.21%		 　20.90
0.1
0.48%		21.10
0.2
0.96%		21.05
-0.05
-0.24%		20.95
-0.1
-0.48%		21.00
0.05
0.24%		 　21.15
0.15
0.71%		20.45
-0.7
-3.31%		20.50
0.05
0.24%		20.85
0.35
1.71%		20.90
0.05
0.24%		 　21.10
0.2
0.96%		20.95
-0.15
-0.71%		23.00
2.05
9.79%		24.50
1.5
6.52%		 21.08
5 月　　　24.35
-0.15
-0.61%		24.15
-0.2
-0.82%		24.10
-0.05
-0.21%		 24.35
0.25
1.04%		 　24.50
0.15
0.62%		24.20
-0.3
-1.22%		24.00
-0.2
-0.83%		23.60
-0.4
-1.67%		23.25
-0.35
-1.48%		 　23.50
0.25
1.08%		23.50
0
0%		23.70
0.2
0.85%		23.95
0.25
1.05%		23.75
-0.2
-0.84%		 　24.40
0.65
2.74%		24.50
0.1
0.41%		24.60
0.1
0.41%		24.35
-0.25
-1.02%		24.35
0
0%		 24.07
6 月23.90
-0.45
-1.85%		24.00
0.1
0.42%		24.35
0.35
1.46%		24.45
0.1
0.41%		24.70
0.25
1.02%		 　25.30
0.6
2.43%		25.45
0.15
0.59%		25.35
-0.1
-0.39%		24.80
-0.55
-2.17%		24.45
-0.35
-1.41%		 　24.20
-0.25
-1.02%		24.70
0.5
2.07%		24.80
0.1
0.4%		24.75
-0.05
-0.2%		24.80
0.05
0.2%		 　25.50
0.7
2.82%		25.15
-0.35
-1.37%		25.05
-0.1
-0.4%		 　　　24.75
-0.3
-1.2%		24.95
0.2
0.81%		 24.8
7 月24.85
-0.1
-0.4%		25.40
0.55
2.21%		25.35
-0.05
-0.2%		 　25.45
0.1
0.39%		25.55
0.1
0.39%		25.95
0.4
1.57%		26.20
0.25
0.96%		 　　25.10
-1.1
-4.2%		24.60
-0.5
-1.99%		24.35
-0.25
-1.02%		24.50
0.15
0.62%		24.20
-0.3
-1.22%		 　24.15
-0.05
-0.21%		24.40
0.25
1.04%		24.60
0.2
0.82%		24.80
0.2
0.81%		 　　23.10
-1.7
-6.85%		23.10
0
0%		23.25
0.15
0.65%		23.55
0.3
1.29%		23.60
0.05
0.21%		24.55
8 月 　23.50
-0.1
-0.42%		23.85
0.35
1.49%		24.00
0.15
0.63%		24.20
0.2
0.83%		23.95
-0.25
-1.03%		 　　23.95
0
0%		23.80
-0.15
-0.63%		23.75
-0.05
-0.21%		24.25
0.5
2.11%		 　24.30
0.05
0.21%		24.30
0
0%		24.40
0.1
0.41%		24.20
-0.2
-0.82%		24.55
0.35
1.45%		 　24.50
-0.05
-0.2%		24.70
0.2
0.82%		24.70
0
0%		24.70
0
0%		24.80
0.1
0.4%		 24.95
0.15
0.6%		24.29
9 月 24.95
0
0%		24.95
10 月 24.95
0
0%		24.95
11 月 24.95
0
0%		24.95
12 月 24.95
0
0%		24.95

說明:最高漲幅:9.93%最低跌幅:-9.96% 最高價:28.25最低價:15.10平均價:23.86,灰色底表示週末,漲89天(30.35)元,跌93天(-43)元,平盤140天
10%=3,7%=2,5%=1,3%=9,2%=13,1%=37,0%=164,-0%=1,-1%=2,-2%=3,-3%=4,-4%=6,-5%=7,-6%=13,-7%=28,-8%=29,

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
2020-01-02 5907 285500 195 8109775 28.20 28.70 28.20 28.25 0.05 0% 28.25 5 28.30 1 11.72
2020-01-03 5907 349276 232 9815397 28.30 28.45 27.95 28.00 0.25 -0.88% 28.00 2 28.10 5 11.62
2020-01-06 5907 472527 316 13039771 27.90 28.00 27.30 27.35 0.65 -2.32% 27.35 9 27.40 20 11.35
2020-01-07 5907 297473 150 8122257 27.30 27.45 27.20 27.20 0.15 -0.55% 27.20 31 27.25 2 11.29
2020-01-08 5907 161000 84 4393700 27.20 27.55 27.05 27.30 0.10 0.37% 27.25 2 27.45 1 11.33
2020-01-09 5907 179200 105 4898040 27.35 27.45 27.20 27.20 0.10 -0.37% 27.20 8 27.30 6 11.29
2020-01-10 5907 88000 57 2417450 27.45 27.50 27.45 27.45 0.25 0.92% 27.45 7 27.50 18 11.39
2020-01-13 5907 237000 125 6475700 27.40 27.50 27.10 27.50 0.05 0.18% 27.25 2 27.50 19 11.41
2020-01-14 5907 172000 95 4706000 27.40 27.45 27.30 27.40 0.10 -0.36% 27.35 9 27.40 10 11.37
2020-01-15 5907 211000 110 5723250 27.40 27.45 27.05 27.10 0.30 -1.09% 27.10 1 27.20 10 11.24
2020-01-16 5907 227410 146 6159370 27.10 27.25 27.00 27.00 0.10 -0.37% 27.00 59 27.05 2 11.20
2020-01-17 5907 165000 87 4492300 27.05 27.35 27.05 27.20 0.20 0.74% 27.20 12 27.25 23 11.29
2020-01-20 5907 108000 67 2932000 27.15 27.20 27.05 27.10 0.10 -0.37% 27.10 21 27.15 5 11.24
2020-01-30 5907 475000 164 11590000 24.40 24.40 24.40 24.40 2.70 -9.96% 0.00 0 24.40 815 10.12
2020-01-31 5907 2272600 1045 50360950 22.25 22.75 22.00 22.00 2.40 -9.84% 22.00 34 22.05 1 9.13
2020-02-03 5907 1753557 799 35397901 20.05 21.65 19.80 20.70 1.30 -5.91% 20.70 2 20.85 18 8.59
2020-02-04 5907 672068 437 14328046 20.45 21.80 20.45 21.65 0.95 4.59% 21.60 29 21.65 3 8.98
2020-02-05 5907 679093 373 14452507 21.70 21.75 21.00 21.30 0.35 -1.62% 21.30 1 21.40 4 8.84
2020-02-06 5907 1007000 620 22527100 22.00 23.15 21.65 22.80 1.50 7.04% 22.75 4 22.80 7 9.46
2020-02-07 5907 535000 342 11879350 22.70 22.70 22.05 22.05 0.75 -3.29% 22.05 23 22.20 1 9.15
2020-02-10 5907 640000 380 13678300 21.40 21.60 21.00 21.20 0.85 -3.85% 21.20 19 21.30 1 8.80
2020-02-11 5907 396324 248 8625678 21.20 22.20 21.20 21.90 0.70 3.3% 21.90 3 22.00 21 9.09
2020-02-12 5907 368000 237 8207500 21.90 22.65 21.90 22.60 0.70 3.2% 22.60 6 22.65 1 9.38
2020-02-13 5907 311000 204 6961300 22.90 22.95 22.05 22.10 0.50 -2.21% 22.10 5 22.20 20 9.17
2020-02-14 5907 336037 195 7477128 22.10 22.55 22.00 22.50 0.40 1.81% 22.40 4 22.50 3 9.34
2020-02-17 5907 379100 196 8475370 22.30 22.55 22.05 22.50 0.00 0% 22.45 2 22.50 5 9.34
2020-02-18 5907 259276 132 5849023 22.50 22.70 22.35 22.40 0.10 -0.44% 22.40 8 22.45 1 9.29
2020-02-19 5907 128000 83 2872300 22.40 22.50 22.35 22.40 0.00 0% 22.40 2 22.45 3 9.29
2020-02-20 5907 178134 81 3997865 22.45 22.60 22.35 22.40 0.00 0% 22.35 9 22.40 1 9.29
2020-02-21 5907 247000 127 5480850 22.20 22.35 22.10 22.20 0.20 -0.89% 22.20 11 22.25 1 9.21
2020-02-24 5907 381000 179 8364300 21.70 22.20 21.70 21.80 0.40 -1.8% 21.80 53 21.95 12 9.05
2020-02-25 5907 298222 177 6536339 21.40 22.25 21.40 22.15 0.35 1.61% 21.95 3 22.15 1 9.19
2020-02-26 5907 246000 140 5477000 21.85 22.55 21.85 22.20 0.05 0.23% 22.15 3 22.25 3 9.21
2020-02-27 5907 393941 258 8503363 22.05 22.20 21.15 21.90 0.30 -1.35% 21.70 4 21.90 1 9.09
2020-03-02 5907 378000 251 8157150 20.65 22.00 20.65 21.80 0.10 -0.46% 21.55 1 21.80 4 9.05
2020-03-03 5907 159000 117 3467800 22.10 22.30 21.50 21.70 0.10 -0.46% 21.60 5 21.70 1 9.00
2020-03-04 5907 203000 128 4371650 21.60 21.70 21.35 21.50 0.20 -0.92% 21.50 1 21.55 1 8.92
2020-03-05 5907 306000 145 6621500 21.50 21.80 21.50 21.50 0.00 0% 21.50 15 21.60 2 8.92
2020-03-06 5907 344000 204 7311700 21.50 21.50 21.10 21.15 0.35 -1.63% 21.10 11 21.25 6 8.78
2020-03-09 5907 821283 399 16617072 20.75 20.75 19.90 20.20 0.95 -4.49% 20.05 10 20.20 7 8.38
2020-03-10 5907 530000 262 10574000 19.55 20.45 19.55 20.20 0.00 0% 20.15 15 20.20 1 8.38
2020-03-11 5907 418000 213 8422850 20.15 20.50 19.80 20.35 0.15 0.74% 20.00 1 20.35 6 8.44
2020-03-12 5907 1064000 594 20515000 20.30 20.30 18.60 19.40 0.95 -4.67% 19.40 1 19.45 2 8.05
2020-03-13 5907 1205000 531 21302950 17.55 18.10 17.50 18.00 1.40 -7.22% 17.80 2 18.00 6 7.47
2020-03-16 5907 557113 247 10139545 18.65 18.65 17.50 17.50 0.50 -2.78% 17.50 11 17.65 18 7.26
2020-03-17 5907 573131 264 9596594 16.00 17.35 16.00 16.75 0.75 -4.29% 16.75 6 16.80 4 6.95
2020-03-18 5907 382500 245 6438300 16.90 17.45 16.25 16.75 0.00 0% 16.75 42 16.90 2 6.95
2020-03-19 5907 991100 381 15453525 16.15 16.60 15.10 15.10 1.65 -9.85% 0.00 0 15.10 19 6.27
2020-03-20 5907 517000 223 8473450 15.50 16.60 15.50 16.60 1.50 9.93% 16.60 11 0.00 0 6.89
2020-03-23 5907 344250 226 5858437 16.30 17.50 16.00 16.95 0.35 2.11% 16.90 19 16.95 4 7.03
2020-03-24 5907 479000 262 8794750 17.15 18.60 17.15 18.60 1.65 9.73% 18.55 4 18.60 16 7.72
2020-03-25 5907 518000 271 10017350 19.00 19.75 18.90 19.15 0.55 2.96% 19.10 2 19.25 2 7.95
2020-03-26 5907 306000 198 5848100 18.50 19.45 18.50 19.10 0.05 -0.26% 19.05 5 19.30 4 7.93
2020-03-27 5907 332430 223 6555385 19.60 20.05 19.25 19.65 0.55 2.88% 19.55 9 19.70 2 8.15
2020-03-30 5907 192430 138 3673949 19.60 19.60 18.85 19.10 0.55 -2.8% 19.10 3 19.15 3 7.93
2020-03-31 5907 279000 174 5528800 20.00 20.10 19.35 19.45 0.35 1.83% 19.45 7 19.55 2 8.07
2020-04-01 5907 231000 157 4596150 19.75 20.20 19.65 20.00 0.55 2.83% 19.95 24 20.00 30 6.47
2020-04-06 5907 150238 91 2985386 20.00 20.10 19.65 19.85 0.15 -0.75% 19.85 10 20.00 11 6.42
2020-04-07 5907 209005 115 4178350 20.40 20.40 19.80 20.10 0.25 1.26% 20.00 8 20.10 1 6.50
2020-04-08 5907 166000 93 3366350 20.10 20.40 20.10 20.15 0.05 0.25% 20.15 16 20.25 2 6.52
2020-04-09 5907 190000 95 3852900 20.40 20.50 20.10 20.35 0.20 0.99% 20.20 1 20.40 11 6.59
2020-04-10 5907 267000 141 5501250 20.20 20.80 20.20 20.80 0.45 2.21% 20.75 25 20.80 25 6.73
2020-04-13 5907 249000 129 5212150 20.80 21.15 20.80 20.90 0.10 0.48% 20.85 25 20.90 13 6.76
2020-04-14 5907 195000 105 4105950 20.90 21.25 20.85 21.10 0.20 0.96% 21.10 1 21.20 4 6.83
2020-04-15 5907 137000 99 2889850 21.10 21.30 21.00 21.05 0.05 -0.24% 21.05 3 21.10 1 6.81
2020-04-16 5907 120000 85 2514100 21.05 21.15 20.75 20.95 0.10 -0.48% 20.95 10 21.15 10 6.78
2020-04-17 5907 219000 122 4614000 21.20 21.35 20.80 21.00 0.05 0.24% 21.00 1 21.05 8 6.80
2020-04-20 5907 85055 43 1789335 21.00 21.20 20.95 21.15 0.15 0.71% 21.10 2 21.20 8 6.84
2020-04-21 5907 279205 169 5810242 21.15 21.25 20.35 20.45 0.70 -3.31% 20.40 2 20.60 6 6.62
2020-04-22 5907 214000 127 4393650 20.00 20.80 19.70 20.50 0.05 0.24% 20.50 14 20.60 1 6.63
2020-04-23 5907 180000 101 3751400 20.60 21.00 20.60 20.85 0.35 1.71% 20.80 12 20.85 7 6.75
2020-04-24 5907 211200 91 4431100 21.00 21.10 20.85 20.90 0.05 0.24% 20.90 3 20.95 1 6.76
2020-04-27 5907 164000 97 3449600 20.55 21.15 20.55 21.10 0.20 0.96% 21.10 5 21.15 5 6.83
2020-04-28 5907 205000 99 4312450 21.05 21.15 20.90 20.95 0.15 -0.71% 20.95 11 21.05 1 6.78
2020-04-29 5907 1185008 407 27248084 23.00 23.00 22.80 23.00 2.05 9.79% 23.00 335 0.00 0 7.44
2020-04-30 5907 3130199 1298 77979275 25.30 25.30 24.00 24.50 1.50 6.52% 24.40 14 24.50 14 7.93
2020-05-04 5907 596246 353 14498746 24.05 25.00 23.80 24.35 0.15 -0.61% 24.35 4 24.40 2 7.88
2020-05-05 5907 347275 221 8426338 24.40 24.60 24.05 24.15 0.20 -0.82% 24.10 11 24.20 1 7.82
2020-05-06 5907 292000 166 7062850 24.55 24.55 24.05 24.10 0.05 -0.21% 24.10 20 24.15 1 7.80
2020-05-08 5907 336426 176 8207223 24.45 24.70 24.20 24.35 0.10 1.04% 24.35 20 24.40 2 7.88
2020-05-11 5907 264000 147 6487150 24.60 24.95 24.40 24.50 0.15 0.62% 24.50 2 24.55 7 7.93
2020-05-12 5907 171000 100 4155650 24.70 24.70 24.20 24.20 0.30 -1.22% 24.20 4 24.35 8 7.83
2020-05-13 5907 179000 110 4309050 24.25 24.25 23.95 24.00 0.20 -0.83% 24.00 39 24.05 3 7.77
2020-05-14 5907 321000 187 7602750 23.85 23.85 23.55 23.60 0.40 -1.67% 23.55 3 23.60 1 7.64
2020-05-15 5907 309000 157 7245150 23.40 23.90 23.15 23.25 0.35 -1.48% 23.25 17 23.30 3 7.52
2020-05-18 5907 158000 101 3701150 22.80 23.75 22.80 23.50 0.25 1.08% 23.45 2 23.55 1 16.79
2020-05-19 5907 153000 106 3575550 23.80 23.80 23.05 23.50 0.00 0% 23.35 5 23.50 9 16.79
2020-05-20 5907 243000 108 5733950 23.50 23.80 23.40 23.70 0.20 0.85% 23.70 2 23.75 1 16.93
2020-05-21 5907 219000 133 5255000 23.90 24.20 23.85 23.95 0.25 1.05% 23.90 7 23.95 2 17.11
2020-05-22 5907 163000 117 3881500 23.95 23.95 23.70 23.75 0.20 -0.84% 23.75 8 23.80 3 16.96
2020-05-25 5907 205000 145 4947750 23.95 24.50 23.70 24.40 0.65 2.74% 24.40 10 24.45 3 17.43
2020-05-26 5907 182021 129 4474973 24.80 24.80 24.45 24.50 0.10 0.41% 24.50 1 24.60 6 17.50
2020-05-27 5907 190000 128 4695700 25.10 25.10 24.50 24.60 0.10 0.41% 24.60 7 24.65 4 17.57
2020-05-28 5907 320000 185 7863200 24.80 24.85 24.20 24.35 0.25 -1.02% 24.35 1 24.40 9 17.39
2020-05-29 5907 168000 123 4064450 24.60 24.60 24.05 24.35 0.00 0% 24.30 10 24.35 12 17.39
2020-06-01 5907 802000 648 19286800 24.20 24.40 23.70 23.90 0.45 -1.85% 23.85 3 23.95 1 17.07
2020-06-02 5907 176000 93 4227050 23.90 24.20 23.80 24.00 0.10 0.42% 24.00 1 24.05 8 17.14
2020-06-03 5907 382000 195 9315100 24.00 24.70 24.00 24.35 0.35 1.46% 24.35 8 24.45 10 17.39
2020-06-04 5907 182000 113 4441650 24.45 24.50 24.30 24.45 0.10 0.41% 24.35 8 24.45 15 17.46
2020-06-05 5907 297000 185 7305800 24.50 24.75 24.40 24.70 0.25 1.02% 24.70 3 24.75 8 17.64
2020-06-08 5907 633000 339 15956050 24.90 25.35 24.85 25.30 0.60 2.43% 25.25 51 25.30 31 18.07
2020-06-09 5907 277000 151 7011900 25.45 25.55 25.10 25.45 0.15 0.59% 25.40 2 25.45 7 18.18
2020-06-10 5907 294000 188 7439200 25.45 25.50 25.05 25.35 0.10 -0.39% 25.30 1 25.35 2 18.11
2020-06-11 5907 615000 325 15530700 25.50 25.90 24.80 24.80 0.55 -2.17% 24.80 1 24.85 35 17.71
2020-06-12 5907 346000 186 8433250 24.00 24.75 23.85 24.45 0.35 -1.41% 24.45 2 24.65 1 17.46
2020-06-15 5907 230000 131 5613600 24.95 24.95 24.20 24.20 0.25 -1.02% 24.20 14 24.25 3 17.29
2020-06-16 5907 166000 100 4085850 24.50 24.75 24.40 24.70 0.50 2.07% 24.70 2 24.75 16 17.64
2020-06-17 5907 132000 92 3271850 24.70 24.95 24.70 24.80 0.10 0.4% 24.80 3 24.85 16 17.71
2020-06-18 5907 133000 82 3282000 24.55 24.80 24.55 24.75 0.05 -0.2% 24.70 4 24.80 3 17.68
2020-06-19 5907 160000 108 3984600 25.10 25.20 24.80 24.80 0.05 0.2% 24.80 6 24.85 2 17.71
2020-06-22 5907 585370 339 14873379 24.95 25.75 24.90 25.50 0.70 2.82% 25.40 2 25.50 17 18.21
2020-06-23 5907 221000 160 5571050 25.80 25.80 25.05 25.15 0.35 -1.37% 25.10 5 25.15 6 17.96
2020-06-24 5907 145357 83 3639742 25.15 25.15 25.00 25.05 0.10 -0.4% 25.00 41 25.10 3 17.89
2020-06-29 5907 244000 117 6049050 25.05 25.05 24.65 24.75 0.30 -1.2% 24.70 1 24.75 3 17.68
2020-06-30 5907 144000 86 3590250 24.90 25.15 24.80 24.95 0.20 0.81% 24.90 2 24.95 6 17.82
2020-07-01 5907 172000 101 4281800 24.85 25.10 24.85 24.85 0.10 -0.4% 24.85 29 24.90 4 17.75
2020-07-02 5907 330000 189 8370950 25.00 25.70 24.90 25.40 0.55 2.21% 25.40 4 25.45 19 18.14
2020-07-03 5907 206000 122 5227150 25.65 25.70 25.20 25.35 0.05 -0.2% 25.35 3 25.40 10 18.11
2020-07-06 5907 300397 169 7664451 25.70 25.70 25.40 25.45 0.10 0.39% 25.40 7 25.45 1 18.18
2020-07-07 5907 415000 218 10624200 25.60 25.90 25.30 25.55 0.10 0.39% 25.55 2 25.60 2 18.25
2020-07-08 5907 227051 135 5835842 25.60 25.95 25.55 25.95 0.40 1.57% 25.85 3 25.95 3 18.54
2020-07-09 5907 332000 183 8671750 26.20 26.50 25.90 26.20 0.25 0.96% 26.10 3 26.25 12 18.71
2020-07-13 5907 357240 195 8977262 25.40 25.45 24.95 25.10 0.25 -4.2% 25.05 1 25.10 2 17.93
2020-07-14 5907 371500 205 9207775 25.25 25.25 24.60 24.60 0.50 -1.99% 24.60 5 24.65 6 17.57
2020-07-15 5907 352000 177 8619700 24.65 24.65 24.30 24.35 0.25 -1.02% 24.35 15 24.40 3 17.39
2020-07-16 5907 199000 110 4899800 24.60 24.75 24.45 24.50 0.15 0.62% 24.50 7 24.55 2 17.50
2020-07-17 5907 266000 150 6488850 24.50 24.80 24.15 24.20 0.30 -1.22% 24.15 21 24.30 15 17.29
2020-07-20 5907 159000 88 3823650 24.05 24.15 23.90 24.15 0.05 -0.21% 24.10 4 24.15 1 17.25
2020-07-21 5907 132000 92 3227000 24.20 24.60 24.20 24.40 0.25 1.04% 24.35 8 24.45 7 17.43
2020-07-22 5907 89000 51 2186850 24.65 24.65 24.45 24.60 0.20 0.82% 24.60 9 24.65 3 17.57
2020-07-23 5907 222000 106 5531400 24.70 25.20 24.70 24.80 0.20 0.81% 24.75 15 24.80 2 17.71
2020-07-27 5907 501020 271 11773253 24.15 24.15 23.10 23.10 1.05 -6.85% 23.10 25 23.15 1 16.50
2020-07-28 5907 214400 129 4960150 23.10 23.40 23.05 23.10 0.00 0% 23.05 7 23.10 13 16.50
2020-07-29 5907 124000 81 2879950 23.00 23.50 22.95 23.25 0.15 0.65% 23.20 3 23.25 1 16.61
2020-07-30 5907 54100 39 1268260 23.25 23.65 23.25 23.55 0.30 1.29% 23.55 7 23.60 1 16.82
2020-07-31 5907 44100 30 1038630 23.40 23.70 23.40 23.60 0.05 0.21% 23.60 1 23.70 7 16.86
2020-08-03 5907 77000 50 1810200 23.45 23.60 23.45 23.50 0.10 -0.42% 23.45 10 23.50 1 16.79
2020-08-04 5907 67000 52 1599150 23.95 23.95 23.55 23.85 0.35 1.49% 23.85 1 23.90 2 17.04
2020-08-05 5907 76000 50 1821650 24.10 24.10 23.85 24.00 0.15 0.63% 23.95 7 24.05 4 17.14
2020-08-06 5907 78000 59 1889000 24.20 24.35 24.15 24.20 0.20 0.83% 24.20 1 24.25 10 17.29
2020-08-07 5907 87000 68 2089500 24.10 24.25 23.90 23.95 0.25 -1.03% 23.95 15 24.05 5 17.11
2020-08-11 5907 112000 69 2690400 24.15 24.20 23.70 23.95 0.15 0% 23.95 8 24.00 2 17.11
2020-08-12 5907 40000 32 951550 24.00 24.00 23.65 23.80 0.15 -0.63% 23.80 1 23.90 1 17.00
2020-08-13 5907 82000 60 1955000 23.80 24.00 23.75 23.75 0.05 -0.21% 23.75 4 23.95 1 16.96
2020-08-14 5907 260000 125 6282700 23.75 24.35 23.75 24.25 0.50 2.11% 24.25 3 24.30 19 17.32
2020-08-17 5907 212050 128 5141225 24.40 24.40 24.10 24.30 0.05 0.21% 24.30 5 24.35 14 46.73
2020-08-18 5907 129037 86 3141706 24.40 24.50 24.20 24.30 0.00 0% 24.25 6 24.40 7 46.73
2020-08-19 5907 242045 135 5925197 24.50 25.00 24.25 24.40 0.10 0.41% 24.35 37 24.45 2 46.92
2020-08-20 5907 776100 211 18803129 24.40 24.55 24.05 24.20 0.20 -0.82% 24.15 8 24.20 8 46.54
2020-08-21 5907 154151 107 3778044 24.20 24.65 24.20 24.55 0.35 1.45% 24.50 8 24.55 6 47.21
2020-08-24 5907 117024 73 2864726 24.55 24.55 24.35 24.50 0.05 -0.2% 24.45 6 24.50 16 47.12
2020-08-25 5907 125000 71 3089300 25.00 25.00 24.60 24.70 0.20 0.82% 24.65 6 24.70 12 47.50
2020-08-26 5907 149340 65 3689850 24.70 24.90 24.55 24.70 0.00 0% 24.70 4 24.75 10 47.50
2020-08-27 5907 377100 160 9280535 24.95 24.95 24.45 24.70 0.00 0% 24.60 6 24.70 5 47.50
2020-08-28 5907 338137 140 8389338 24.55 24.90 24.55 24.80 0.10 0.4% 24.75 7 24.80 5 47.69
2020-08-31 5907 1030014 264 25739919 25.15 25.15 24.85 24.95 0.15 0.6% 24.95 6 25.00 37 47.98
2020-08-31 5907 1030014 264 25739919 25.15 25.15 24.85 24.95 0.15 0% 24.95 6 25.00 37 47.98
2020-09-01 5907 623600 389 15571650 25.00 25.10 24.90 25.00 0.05 0.2% 24.95 6 25.00 15 48.08
2020-09-02 5907 490471 321 10899876 22.40 22.60 22.05 22.25 0.00 -11% 22.15 2 22.25 1 42.79
2020-09-03 5907 150071 72 3349390 22.25 22.40 22.25 22.35 0.10 0.45% 22.30 25 22.35 11 42.98
2020-09-04 5907 193000 106 4286150 22.00 22.50 22.00 22.25 0.10 -0.45% 22.15 3 22.25 1 42.79
2020-09-07 5907 310400 180 7089999 22.40 23.50 22.20 22.65 0.40 1.8% 22.65 9 22.75 1 43.56
2020-09-10 5907 107000 84 2506900 24.00 24.00 23.25 23.35 0.65 3.09% 23.30 1 23.40 1 44.90
2020-09-11 5907 99169 59 2291327 23.25 23.45 22.90 22.95 0.40 -1.71% 22.95 5 23.00 5 44.13
2020-09-14 5907 386000 194 9229500 23.00 24.50 22.80 24.50 1.55 6.75% 24.00 4 24.50 20 47.12
2020-09-16 5907 348207 139 8351061 24.10 24.10 23.70 24.10 0.00 -1.63% 23.90 7 24.10 14 46.35
2020-09-17 5907 374000 129 9018900 24.10 24.35 23.80 24.30 0.20 0.83% 23.80 18 24.30 98 46.73
2020-09-18 5907 142070 99 3407640 24.30 24.30 23.80 23.95 0.35 -1.44% 23.95 9 24.00 10 46.06
2020-09-22 5907 134000 85 3101300 23.35 23.50 23.00 23.10 0.45 -3.55% 23.05 9 23.15 9 44.42
2020-09-24 5907 131000 88 2906200 22.70 22.70 22.10 22.15 0.55 -4.11% 22.15 33 22.20 1 42.60
2020-09-25 5907 140002 80 3106144 22.15 22.40 22.10 22.25 0.10 0.45% 22.25 5 22.30 3 42.79
2020-09-29 5907 42000 36 946800 22.90 22.90 22.40 22.40 0.05 0.67% 22.40 6 22.45 3 43.08
2020-09-30 5907 29000 24 649250 22.35 22.45 22.35 22.35 0.05 -0.22% 22.35 18 22.45 3 42.98
2020-10-06 5907 52100 40 1172250 22.65 22.65 22.40 22.40 0.20 0.22% 22.35 3 22.45 7 43.08
2020-10-08 5907 83000 46 1855150 22.55 22.55 22.30 22.35 0.15 -0.22% 22.25 9 22.40 12 42.98
2020-10-12 5907 26000 23 581450 22.45 22.45 22.30 22.30 0.05 -0.22% 22.30 12 22.35 5 42.88
2020-10-13 5907 93069 51 2060881 22.15 22.20 22.10 22.20 0.10 -0.45% 22.15 37 22.20 3 42.69
2020-10-14 5907 49000 25 1094900 22.35 22.40 22.30 22.30 0.10 0.45% 22.30 9 22.35 9 42.88
2020-10-15 5907 49000 34 1087800 22.30 22.30 22.10 22.20 0.10 -0.45% 22.15 1 22.25 1 42.69
2020-10-16 5907 85000 48 1878000 22.30 22.30 22.05 22.10 0.10 -0.45% 22.10 5 22.15 4 42.50
2020-10-20 5907 34000 26 747700 22.00 22.10 21.90 21.95 0.00 -0.68% 21.95 1 22.00 6 42.21
2020-10-21 5907 138207 76 3019991 22.00 22.00 21.75 21.80 0.15 -0.68% 21.80 8 21.90 1 41.92
2020-10-22 5907 29000 18 633550 21.80 21.90 21.80 21.85 0.05 0.23% 21.85 12 21.90 2 42.02
2020-10-23 5907 77000 45 1683450 21.90 21.90 21.75 21.85 0.00 0% 21.80 8 21.90 5 42.02
2020-10-26 5907 48025 31 1046845 21.80 21.85 21.75 21.75 0.10 -0.46% 21.75 5 21.85 4 41.83
2020-10-27 5907 81999 60 1767016 21.75 21.75 21.45 21.55 0.20 -0.92% 21.50 17 21.65 2 41.44
2020-10-28 5907 54000 35 1159150 21.55 21.55 21.35 21.40 0.15 -0.7% 21.35 6 21.40 4 41.15
2020-10-29 5907 203370 130 4241701 21.10 21.10 20.75 20.80 0.60 -2.8% 20.80 6 20.85 6 40.00
2020-10-30 5907 76000 48 1568100 20.90 20.90 20.50 20.50 0.30 -1.44% 20.50 11 20.55 3 39.42
2020-11-02 5907 58000 34 1197600 20.50 20.80 20.50 20.60 0.10 0.49% 20.60 10 20.75 8 39.62
2020-11-03 5907 31000 26 652350 21.00 21.15 20.90 20.90 0.30 1.46% 20.85 2 20.95 6 40.19
2020-11-04 5907 31157 17 657759 21.10 21.20 21.10 21.10 0.20 0.96% 21.05 2 21.10 5 40.58
2020-11-05 5907 39000 24 832900 21.45 21.50 21.15 21.15 0.05 0.24% 21.10 11 21.25 3 40.67
2020-11-06 5907 40000 30 848850 21.10 21.40 21.10 21.25 0.10 0.47% 21.20 4 21.25 4 40.87
2020-11-09 5907 83300 61 1806464 21.60 21.85 21.50 21.55 0.30 1.41% 21.55 6 21.75 2 41.44
2020-11-10 5907 253000 117 5541450 21.80 22.10 21.60 21.65 0.10 0.46% 21.60 14 21.65 3 41.63
2020-11-11 5907 134000 112 2943950 21.95 22.05 21.75 21.95 0.30 1.39% 21.95 2 22.00 20 42.21
2020-11-12 5907 57051 38 1255972 22.10 22.10 21.80 21.90 0.05 -0.23% 21.85 3 21.90 5 42.12
2020-11-13 5907 113000 55 2478900 21.80 22.20 21.80 21.90 0.00 0% 21.90 1 21.95 16 42.12
2020-11-16 5907 185000 91 4034950 21.90 22.00 21.65 21.90 0.00 0% 21.90 2 21.95 3 42.12
2020-11-18 5907 238185 121 5249270 22.00 22.15 21.85 21.90 0.05 0% 21.85 9 21.95 2 547.50
2020-11-19 5907 129000 58 2834950 22.00 22.10 21.85 21.90 0.00 0% 21.85 21 21.90 6 547.50
2020-11-23 5907 165000 85 3591150 21.70 22.10 21.70 21.80 0.00 -0.46% 21.75 4 21.80 6 545.00
2020-11-24 5907 81083 48 1769558 22.10 22.10 21.70 21.75 0.05 -0.23% 21.70 28 21.80 9 543.75
2020-11-25 5907 122001 66 2654523 21.75 21.90 21.70 21.70 0.05 -0.23% 21.70 10 21.75 3 542.50
2020-11-26 5907 85200 52 1860379 21.90 21.95 21.70 21.90 0.20 0.92% 21.80 3 21.90 2 547.50
2020-11-27 5907 86000 59 1872400 21.75 21.90 21.75 21.80 0.10 -0.46% 21.75 7 21.80 1 545.00
2020-11-30 5907 114000 66 2491300 21.90 21.90 21.80 21.85 0.05 0.23% 21.85 17 21.90 13 546.25
2020-12-01 5907 102000 75 2221650 21.80 21.85 21.75 21.85 0.00 0% 21.75 7 21.85 24 546.25
2020-12-02 5907 168000 102 3685900 22.00 22.05 21.85 21.90 0.05 0.23% 21.90 3 21.95 1 547.50
2020-12-04 5907 375300 197 8360300 22.10 22.60 21.90 22.60 0.75 3.2% 22.55 6 22.60 4 565.00
2020-12-07 5907 897302 350 20806151 22.70 23.60 22.70 23.05 0.45 1.99% 23.05 8 23.10 32 576.25
2020-12-11 5907 494000 273 10678650 22.40 22.40 21.10 21.25 1.55 -7.81% 21.25 13 21.30 7 531.25
2020-12-16 5907 170000 129 3635350 21.15 21.60 21.00 21.50 0.60 1.18% 21.50 1 21.55 9 537.50
2020-12-18 5907 196150 84 4150615 21.45 21.45 21.05 21.15 0.30 -1.63% 21.15 11 21.20 6 528.75
2020-12-21 5907 197474 71 4181270 21.20 21.45 21.00 21.20 0.05 0.24% 21.20 12 21.25 30 530.00
2020-12-22 5907 238000 112 5019850 21.20 21.25 20.90 20.90 0.30 -1.42% 20.90 9 20.95 8 522.50
2020-12-25 5907 62000 46 1317300 21.50 21.50 21.05 21.15 0.35 1.2% 21.15 2 21.20 7 528.75
2020-12-28 5907 132009 96 2842598 21.20 21.65 21.20 21.50 0.35 1.65% 21.45 2 21.50 7 537.50
2020-12-29 5907 174080 101 3681592 21.50 21.50 21.00 21.00 0.50 -2.33% 21.00 53 21.05 6 525.00
2020-12-30 5907 295543 80 6198727 21.20 21.20 20.95 20.95 0.05 -0.24% 20.90 24 20.95 1 523.75