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　　　21.25
0
0%		21.10
-0.15
-0.71%		 20.90
-0.2
-0.95%		20.75
-0.15
-0.72%		 　20.60
-0.15
-0.72%		20.85
0.25
1.21%		20.95
0.1
0.48%		20.95
0
0%		20.60
-0.35
-1.67%		 　20.25
-0.35
-1.7%		20.00
-0.25
-1.23%		19.45
-0.55
-2.75%		19.55
0.1
0.51%		19.35
-0.2
-1.02%		 　19.25
-0.1
-0.52%		19.30
0.05
0.26%		19.35
0.05
0.26%		19.00
-0.35
-1.81%		18.70
-0.3
-1.58%		 20.03
2 月　18.80
0.1
0.53%		18.70
-0.1
-0.53%		18.65
-0.05
-0.27%		 　　　　　　　　　　　19.05
0.4
2.14%		19.50
0.45
2.36%		20.20
0.7
3.59%		 　　20.45
0.25
1.24%		 20.35
-0.1
-0.49%		 19.83
3 月　20.25
-0.1
-0.49%		20.15
-0.1
-0.49%		20.15
0
0%		19.95
-0.2
-0.99%		 　19.90
-0.05
-0.25%		19.95
0.05
0.25%		20.05
0.1
0.5%		20.70
0.65
3.24%		20.45
-0.25
-1.21%		 　20.45
0
0%		20.25
-0.2
-0.98%		20.20
-0.05
-0.25%		20.15
-0.05
-0.25%		20.20
0.05
0.25%		 　20.20
0
0%		19.95
-0.25
-1.24%		19.85
-0.1
-0.5%		20.00
0.15
0.76%		20.00
0
0%		 　20.05
0.05
0.25%		20.05
0
0%		 20.16
4 月20.65
0.6
2.99%		 　　　20.70
0.05
0.24%		20.90
0.2
0.97%		21.25
0.35
1.67%		21.45
0.2
0.94%		 　22.00
0.55
2.56%		21.50
-0.5
-2.27%		21.10
-0.4
-1.86%		21.25
0.15
0.71%		21.45
0.2
0.94%		 　22.05
0.6
2.8%		23.05
1
4.54%		23.20
0.15
0.65%		22.45
-0.75
-3.23%		22.70
0.25
1.11%		 　22.85
0.15
0.66%		23.10
0.25
1.09%		23.90
0.8
3.46%		23.65
-0.25
-1.05%		 22.12
5 月　　23.05
-0.6
-2.54%		22.20
-0.85
-3.69%		22.20
0
0%		22.20
0
0%		23.15
0.95
4.28%		 　22.85
-0.3
-1.3%		21.50
-1.35
-5.91%		20.00
-1.5
-6.98%		19.65
-0.35
-1.75%		19.05
-0.6
-3.05%		 　17.90
-1.15
-6.04%		19.25
1.35
7.54%		18.80
-0.45
-2.34%		18.75
-0.05
-0.27%		19.00
0.25
1.33%		 　19.00
0
0%		19.10
0.1
0.53%		19.00
-0.1
-0.52%		19.00
0
0%		19.45
0.45
2.37%		 19.25
-0.2
-1.03%		20.1
6 月19.85
0.6
3.12%		19.80
-0.05
-0.25%		20.05
0.25
1.26%		19.80
-0.25
-1.25%		 　19.65
-0.15
-0.76%		19.65
0
0%		19.70
0.05
0.25%		19.65
-0.05
-0.25%		20.00
0.35
1.78%		 　　20.00
0
0%		19.80
-0.2
-1%		20.15
0.35
1.77%		20.50
0.35
1.74%		 　22.55
2.05
10%		23.50
0.95
4.21%		23.95
0.45
1.91%		23.55
-0.4
-1.67%		24.15
0.6
2.55%		 　24.30
0.15
0.62%		23.55
-0.75
-3.09%		24.25
0.7
2.97%		 21.5
7 月24.15
-0.1
-0.41%		24.20
0.05
0.21%		 　24.35
0.15
0.62%		25.55
1.2
4.93%		24.80
-0.75
-2.94%		24.20
-0.6
-2.42%		24.30
0.1
0.41%		 　23.20
-1.1
-4.53%		22.30
-0.9
-3.88%		22.65
0.35
1.57%		22.60
-0.05
-0.22%		22.55
-0.05
-0.22%		 　23.30
0.75
3.33%		22.45
-0.85
-3.65%		21.65
-0.8
-3.56%		21.80
0.15
0.69%		22.05
0.25
1.15%		 　21.85
-0.2
-0.91%		21.25
-0.6
-2.75%		21.10
-0.15
-0.71%		21.10
0
0%		20.65
-0.45
-2.13%		 22.8
8 月　20.80
0.15
0.73%		20.70
-0.1
-0.48%		20.65
-0.05
-0.24%		20.40
-0.25
-1.21%		20.05
-0.35
-1.72%		 　20.15
0.1
0.5%		19.70
-0.45
-2.23%		19.70
0
0%		19.75
0.05
0.25%		19.85
0.1
0.51%		 　19.75
-0.1
-0.5%		19.70
-0.05
-0.25%		19.90
0.2
1.02%		19.75
-0.15
-0.75%		19.85
0.1
0.51%		 　20.00
0.15
0.76%		19.85
-0.15
-0.75%		19.85
0
0%		19.90
0.05
0.25%		20.00
0.1
0.5%		 　19.85
-0.15
-0.75%		19.90
0.05
0.25%		19.99
9 月20.70
0.8
4.02%		20.05
-0.65
-3.14%		20.15
0.1
0.5%		 　19.90
-0.25
-1.24%		19.90
0
0%		19.95
0.05
0.25%		19.80
-0.15
-0.75%		19.95
0.15
0.76%		 　19.90
-0.05
-0.25%		19.95
0.05
0.25%		19.10
-0.85
-4.26%		18.90
-0.2
-1.05%		18.85
-0.05
-0.26%		 　　　18.60
-0.25
-1.33%		18.60
0
0%		18.95
0.35
1.88%		 　19.00
0.05
0.26%		18.90
-0.1
-0.53%		18.80
-0.1
-0.53%		18.85
0.05
0.27%		 19.39
10 月18.60
-0.25
-1.33%		 　18.40
-0.2
-1.08%		18.45
0.05
0.27%		18.45
0
0%		18.65
0.2
1.08%		18.65
0
0%		 　　18.45
-0.2
-1.07%		18.40
-0.05
-0.27%		18.55
0.15
0.82%		18.70
0.15
0.81%		 　19.05
0.35
1.87%		18.90
-0.15
-0.79%		19.00
0.1
0.53%		18.90
-0.1
-0.53%		18.95
0.05
0.26%		 　18.95
0
0%		19.10
0.15
0.79%		19.15
0.05
0.26%		19.20
0.05
0.26%		19.25
0.05
0.26%		 18.81
11 月19.20
-0.05
-0.26%		19.15
-0.05
-0.26%		19.25
0.1
0.52%		19.35
0.1
0.52%		19.00
-0.35
-1.81%		 　19.10
0.1
0.53%		19.05
-0.05
-0.26%		18.95
-0.1
-0.52%		18.60
-0.35
-1.85%		18.45
-0.15
-0.81%		 　18.55
0.1
0.54%		18.50
-0.05
-0.27%		18.40
-0.1
-0.54%		18.35
-0.05
-0.27%		18.35
0
0%		 　18.30
-0.05
-0.27%		18.30
0
0%		18.30
0
0%		18.30
0
0%		18.15
-0.15
-0.82%		 　17.95
-0.2
-1.1%		18.65
0.7
3.9%		 18.6
12 月18.05
-0.6
-3.22%		17.80
-0.25
-1.39%		17.80
0
0%		 　17.70
-0.1
-0.56%		17.70
0
0%		17.60
-0.1
-0.56%		17.55
-0.05
-0.28%		17.60
0.05
0.28%		 　17.80
0.2
1.14%		17.75
-0.05
-0.28%		17.65
-0.1
-0.56%		17.85
0.2
1.13%		17.80
-0.05
-0.28%		 　17.70
-0.1
-0.56%		17.85
0.15
0.85%		17.95
0.1
0.56%		18.00
0.05
0.28%		18.00
0
0%		 　18.05
0.05
0.28%		17.75
-0.3
-1.66%		17.60
-0.15
-0.85%		17.80
0.2
1.14%		　17.79

說明:最高漲幅:10%最低跌幅:-6.98% 最高價:25.55最低價:17.55平均價:20.1,灰色底表示週末,漲121天(35.25)元,跌148天(-40.25)元,平盤33天
10%=2,8%=1,5%=2,4%=5,3%=13,2%=13,1%=56,0%=62,-0%=1,-1%=2,-2%=3,-3%=5,-4%=12,-5%=17,-6%=41,-7%=67,

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
2021-01-04 5907 161000 119 3403931 21.10 21.45 21.00 21.25 0.10 0% 21.05 11 21.25 6 531.25
2021-01-05 5907 264000 116 5549850 21.05 21.20 20.85 21.10 0.15 -0.71% 21.10 25 21.15 1 527.50
2021-01-07 5907 225100 91 4729440 21.00 21.10 20.85 20.90 0.10 -0.95% 20.90 8 20.95 2 522.50
2021-01-08 5907 184000 103 3827600 20.90 20.90 20.75 20.75 0.15 -0.72% 20.75 7 20.80 1 518.75
2021-01-11 5907 166000 104 3438900 20.75 20.85 20.60 20.60 0.15 -0.72% 20.60 20 20.70 9 515.00
2021-01-12 5907 521100 296 10963840 21.00 21.20 20.75 20.85 0.25 1.21% 20.80 6 20.85 6 521.25
2021-01-13 5907 249004 133 5232683 21.05 21.20 20.85 20.95 0.10 0.48% 20.90 7 21.00 1 523.75
2021-01-14 5907 143536 94 3017902 21.10 21.10 20.95 20.95 0.00 0% 20.95 10 21.00 36 523.75
2021-01-15 5907 264000 163 5456900 20.95 20.95 20.45 20.60 0.35 -1.67% 20.55 4 20.60 6 515.00
2021-01-18 5907 247177 123 5002259 20.45 20.45 20.15 20.25 0.35 -1.7% 20.20 6 20.25 5 506.25
2021-01-19 5907 271000 141 5437100 20.10 20.15 20.00 20.00 0.25 -1.23% 20.00 51 20.05 1 500.00
2021-01-20 5907 343621 185 6758757 20.00 20.00 19.40 19.45 0.55 -2.75% 19.45 3 19.55 3 486.25
2021-01-21 5907 74146 54 1462956 19.90 20.00 19.50 19.55 0.10 0.51% 19.55 3 19.60 1 488.75
2021-01-22 5907 121099 87 2337665 19.80 19.80 19.15 19.35 0.20 -1.02% 19.30 6 19.40 4 483.75
2021-01-25 5907 212000 128 4007850 19.15 19.35 18.30 19.25 0.10 -0.52% 19.20 2 19.25 34 481.25
2021-01-26 5907 169000 100 3296050 19.25 19.75 19.25 19.30 0.05 0.26% 19.25 23 19.30 14 482.50
2021-01-27 5907 114000 59 2228800 19.65 19.80 19.35 19.35 0.05 0.26% 19.35 10 19.45 9 483.75
2021-01-28 5907 102000 56 1936700 19.00 19.10 18.85 19.00 0.35 -1.81% 18.90 12 18.95 23 475.00
2021-01-29 5907 156202 108 2947521 19.00 19.00 18.70 18.70 0.30 -1.58% 18.65 10 18.70 13 467.50
2021-02-02 5907 128385 67 2411365 18.60 19.00 18.60 18.80 0.00 0.53% 18.75 9 18.80 10 470.00
2021-02-03 5907 64215 53 1207370 18.80 18.90 18.70 18.70 0.10 -0.53% 18.70 2 18.75 9 467.50
2021-02-04 5907 124101 64 2329833 18.85 18.85 18.60 18.65 0.05 -0.27% 18.65 2 18.70 9 466.25
2021-02-17 5907 50000 40 952550 18.85 19.20 18.85 19.05 0.40 2.14% 19.05 20 19.10 7 476.25
2021-02-18 5907 128008 82 2496802 19.15 19.95 19.05 19.50 0.45 2.36% 19.50 4 19.55 2 487.50
2021-02-19 5907 298156 168 5964284 20.00 20.30 19.75 20.20 0.70 3.59% 20.20 4 20.25 4 505.00
2021-02-23 5907 167026 109 3365779 20.30 20.45 20.00 20.45 0.25 1.24% 20.45 3 20.50 4 511.25
2021-02-25 5907 206132 94 4191304 20.60 20.60 20.20 20.35 0.05 -0.49% 20.35 3 20.40 2 508.75
2021-03-02 5907 184000 121 3730050 20.35 20.50 20.20 20.25 0.15 -0.49% 20.20 32 20.30 1 506.25
2021-03-03 5907 297500 132 6005034 20.25 20.30 20.10 20.15 0.10 -0.49% 20.15 20 20.20 2 503.75
2021-03-04 5907 158000 128 3175050 20.15 20.25 20.00 20.15 0.00 0% 20.10 1 20.15 4 503.75
2021-03-05 5907 159000 128 3179050 20.00 20.15 19.95 19.95 0.20 -0.99% 19.95 36 20.00 7 498.75
2021-03-08 5907 171000 93 3424950 20.00 20.20 19.90 19.90 0.05 -0.25% 19.90 14 19.95 5 497.50
2021-03-09 5907 134048 73 2663908 20.00 20.00 19.70 19.95 0.05 0.25% 19.95 11 20.00 84 498.75
2021-03-10 5907 186000 88 3718300 20.10 20.15 19.85 20.05 0.10 0.5% 20.00 5 20.05 15 501.25
2021-03-11 5907 500116 249 10285425 20.20 20.80 20.20 20.70 0.65 3.24% 20.60 6 20.70 3 517.50
2021-03-12 5907 180101 133 3692565 20.75 20.75 20.40 20.45 0.25 -1.21% 20.40 23 20.45 2 511.25
2021-03-15 5907 117565 113 2386308 20.15 20.50 20.15 20.45 0.00 0% 20.30 2 20.45 4 511.25
2021-03-16 5907 169204 97 3434821 20.65 20.65 20.15 20.25 0.20 -0.98% 20.25 18 20.30 8 506.25
2021-03-17 5907 157129 130 3184757 20.30 20.40 20.20 20.20 0.05 -0.25% 20.20 41 20.25 4 505.00
2021-03-18 5907 236000 146 4766950 20.15 20.30 20.10 20.15 0.05 -0.25% 20.15 14 20.30 2 503.75
2021-03-19 5907 201000 158 4033750 20.15 20.30 20.00 20.20 0.05 0.25% 20.10 42 20.20 4 505.00
2021-03-22 5907 185000 145 3718650 20.20 20.20 20.00 20.20 0.00 0% 20.10 7 20.20 2 505.00
2021-03-23 5907 480669 270 9471320 19.90 19.95 19.50 19.95 0.25 -1.24% 19.90 5 19.95 3 498.75
2021-03-24 5907 256000 171 5108200 19.70 20.10 19.60 19.85 0.10 -0.5% 19.85 1 19.90 6 496.25
2021-03-25 5907 149000 109 2975650 19.95 20.00 19.90 20.00 0.15 0.76% 19.95 18 20.00 44 500.00
2021-03-26 5907 109097 69 2181966 20.10 20.10 19.95 20.00 0.00 0% 19.95 5 20.00 41 500.00
2021-03-29 5907 329405 140 6601195 20.05 20.15 20.00 20.05 0.05 0.25% 20.05 17 20.15 21 501.25
2021-03-30 5907 194000 93 3890350 20.05 20.15 20.00 20.05 0.00 0% 20.05 5 20.10 13 501.25
2021-04-01 5907 549000 248 11392150 20.80 21.00 20.55 20.65 0.25 2.99% 20.60 26 20.65 6 516.25
2021-04-06 5907 391000 198 8143550 21.15 21.15 20.65 20.70 0.05 0.24% 20.70 8 20.75 16 0.00
2021-04-07 5907 305203 207 6335722 20.70 20.95 20.60 20.90 0.20 0.97% 20.80 3 20.90 5 0.00
2021-04-08 5907 780005 301 16431803 20.95 21.30 20.70 21.25 0.35 1.67% 21.20 10 21.25 1 0.00
2021-04-09 5907 522000 304 11217100 21.30 21.75 21.30 21.45 0.20 0.94% 21.45 4 21.55 2 0.00
2021-04-12 5907 854250 414 18689424 21.50 22.25 21.50 22.00 0.55 2.56% 22.00 8 22.05 15 0.00
2021-04-13 5907 794667 370 17332994 22.00 22.00 21.50 21.50 0.50 -2.27% 21.50 67 21.70 32 0.00
2021-04-14 5907 653089 391 13761608 21.55 21.70 20.40 21.10 0.40 -1.86% 21.10 16 21.15 12 0.00
2021-04-15 5907 401000 253 8495300 21.10 21.35 21.00 21.25 0.15 0.71% 21.25 6 21.35 1 0.00
2021-04-16 5907 317087 238 6770929 21.20 21.55 21.10 21.45 0.20 0.94% 21.40 6 21.45 7 0.00
2021-04-19 5907 1009000 518 22131634 21.55 22.20 21.55 22.05 0.60 2.8% 22.05 16 22.10 2 0.00
2021-04-20 5907 1050064 574 23644689 22.10 23.05 21.85 23.05 1.00 4.54% 23.00 10 23.05 1 0.00
2021-04-21 5907 975169 556 22628881 23.55 23.55 22.75 23.20 0.15 0.65% 23.15 3 23.20 3 0.00
2021-04-22 5907 1167550 621 26852942 23.30 23.55 22.40 22.45 0.75 -3.23% 22.40 24 22.45 1 0.00
2021-04-23 5907 460050 273 10412894 22.65 22.85 22.10 22.70 0.25 1.11% 22.65 1 22.70 21 0.00
2021-04-26 5907 714341 442 16412758 23.05 23.35 22.70 22.85 0.15 0.66% 22.85 31 22.95 11 0.00
2021-04-27 5907 416262 280 9583546 23.20 23.30 22.85 23.10 0.25 1.09% 23.05 4 23.10 1 0.00
2021-04-28 5907 1070298 579 25228396 23.70 24.05 23.10 23.90 0.80 3.46% 23.85 9 23.90 3 0.00
2021-04-29 5907 755295 508 17761736 24.00 24.00 23.30 23.65 0.25 -1.05% 23.60 1 23.65 9 0.00
2021-05-03 5907 792816 431 18479031 23.65 23.65 23.05 23.05 0.60 -2.54% 23.05 3 23.10 12 0.00
2021-05-04 5907 748856 468 16703009 23.05 23.35 21.55 22.20 0.85 -3.69% 22.15 4 22.20 6 0.00
2021-05-05 5907 297100 217 6605579 22.00 22.45 21.90 22.20 0.00 0% 22.20 8 22.25 2 0.00
2021-05-06 5907 331000 229 7402650 22.30 22.90 22.10 22.20 0.00 0% 22.20 3 22.25 3 0.00
2021-05-07 5907 535090 389 12245129 22.55 23.20 22.45 23.15 0.95 4.28% 23.10 3 23.15 6 0.00
2021-05-10 5907 436402 293 9957985 23.00 23.10 22.65 22.85 0.30 -1.3% 22.80 3 22.85 4 0.00
2021-05-11 5907 722856 423 15842987 22.60 22.70 21.30 21.50 1.35 -5.91% 21.45 11 21.50 4 0.00
2021-05-12 5907 1246841 631 25167490 21.45 21.45 19.45 20.00 1.50 -6.98% 20.00 13 20.20 6 0.00
2021-05-13 5907 645910 343 12702322 19.00 20.25 19.00 19.65 0.35 -1.75% 19.60 13 19.65 3 0.00
2021-05-14 5907 1568393 663 29741542 19.05 19.30 18.60 19.05 0.60 -3.05% 19.05 32 19.10 17 0.00
2021-05-17 5907 756222 380 13695091 18.10 18.50 17.55 17.90 1.15 -6.04% 17.90 5 17.95 1 223.75
2021-05-18 5907 475100 225 8989525 18.10 19.35 18.10 19.25 1.35 7.54% 19.05 2 19.25 6 240.62
2021-05-19 5907 288830 197 5407143 19.00 19.10 18.45 18.80 0.45 -2.34% 18.80 1 18.90 1 235.00
2021-05-20 5907 219000 119 4122250 19.00 19.00 18.60 18.75 0.05 -0.27% 18.75 14 18.80 2 234.38
2021-05-21 5907 207000 102 3927650 18.95 19.40 18.75 19.00 0.25 1.33% 19.00 1 19.05 2 237.50
2021-05-24 5907 204000 106 3874350 18.95 19.15 18.60 19.00 0.00 0% 18.95 5 19.00 7 237.50
2021-05-25 5907 239001 150 4544219 19.00 19.10 18.90 19.10 0.10 0.53% 18.95 31 19.10 15 238.75
2021-05-26 5907 205130 116 3901920 19.15 19.15 18.90 19.00 0.10 -0.52% 19.00 8 19.05 3 237.50
2021-05-27 5907 181138 101 3446900 18.90 19.25 18.85 19.00 0.00 0% 19.00 23 19.05 1 237.50
2021-05-28 5907 249296 134 4810013 19.20 19.55 19.05 19.45 0.45 2.37% 19.40 10 19.45 1 243.12
2021-05-31 5907 244111 150 4718564 19.55 19.85 19.10 19.25 0.20 -1.03% 19.25 8 19.40 1 240.62
2021-06-01 5907 179232 94 3520274 19.45 19.85 19.20 19.85 0.60 3.12% 19.75 6 19.85 2 248.12
2021-06-02 5907 391254 200 7790900 20.00 20.10 19.70 19.80 0.05 -0.25% 19.75 5 19.80 1 247.50
2021-06-03 5907 295000 134 5899450 19.80 20.15 19.80 20.05 0.25 1.26% 20.00 8 20.05 1 250.62
2021-06-04 5907 123000 79 2452800 20.05 20.05 19.80 19.80 0.25 -1.25% 19.80 51 19.85 1 247.50
2021-06-07 5907 214000 143 4187700 19.95 19.95 19.30 19.65 0.15 -0.76% 19.55 7 19.65 3 245.62
2021-06-08 5907 122500 88 2407075 19.75 19.75 19.50 19.65 0.00 0% 19.65 4 19.70 7 245.62
2021-06-09 5907 124928 93 2457577 19.70 19.90 19.50 19.70 0.05 0.25% 19.55 2 19.75 1 246.25
2021-06-10 5907 121572 92 2395897 19.70 19.80 19.60 19.65 0.05 -0.25% 19.65 8 19.70 1 245.62
2021-06-11 5907 165000 102 3293300 19.90 20.00 19.90 20.00 0.35 1.78% 19.95 2 20.00 5 250.00
2021-06-15 5907 158405 103 3163530 20.00 20.15 19.90 20.00 0.00 0% 19.90 5 20.00 102 250.00
2021-06-16 5907 271010 176 5396347 20.00 20.05 19.80 19.80 0.20 -1% 19.80 26 19.85 4 247.50
2021-06-17 5907 131000 71 2621050 19.80 20.15 19.70 20.15 0.35 1.77% 20.10 3 20.15 7 251.88
2021-06-18 5907 588350 375 12197100 20.20 21.30 20.20 20.50 0.35 1.74% 20.50 6 20.60 5 256.25
2021-06-21 5907 1835107 917 39948564 20.50 22.55 20.45 22.55 2.05 10% 22.55 118 0.00 0 281.88
2021-06-22 5907 4272513 2184 101755371 23.70 24.75 23.10 23.50 0.95 4.21% 23.40 7 23.50 2 293.75
2021-06-23 5907 2257679 1201 52366351 23.45 24.15 22.15 23.95 0.45 1.91% 23.90 14 23.95 24 299.38
2021-06-24 5907 1508283 859 36323332 23.95 24.80 23.50 23.55 0.40 -1.67% 23.55 20 23.65 14 294.38
2021-06-25 5907 1450602 855 34660570 24.00 24.30 23.35 24.15 0.60 2.55% 24.10 1 24.15 17 301.88
2021-06-28 5907 2036290 999 49728133 25.00 25.10 24.05 24.30 0.15 0.62% 24.30 24 24.35 1 303.75
2021-06-29 5907 907526 610 21573401 24.40 24.50 23.30 23.55 0.75 -3.09% 23.55 10 23.60 1 294.38
2021-06-30 5907 1097600 722 26172924 23.55 24.30 23.10 24.25 0.70 2.97% 24.20 29 24.25 22 303.12
2021-07-01 5907 922002 504 22173448 24.40 24.40 23.75 24.15 0.10 -0.41% 24.10 4 24.15 1 301.88
2021-07-02 5907 748610 364 18048712 24.15 24.50 23.80 24.20 0.05 0.21% 24.15 10 24.20 39 302.50
2021-07-05 5907 704050 459 16962385 24.50 24.50 23.65 24.35 0.15 0.62% 24.25 9 24.35 8 304.38
2021-07-06 5907 2779851 1411 69459811 24.50 25.65 24.20 25.55 1.20 4.93% 25.40 5 25.55 14 319.38
2021-07-07 5907 2254120 1284 57005349 25.65 26.25 24.45 24.80 0.75 -2.94% 24.75 23 24.80 5 310.00
2021-07-08 5907 667026 441 16267075 25.15 25.15 24.10 24.20 0.60 -2.42% 24.20 11 24.30 24 302.50
2021-07-09 5907 556709 398 13359160 24.10 24.40 23.80 24.30 0.10 0.41% 24.20 12 24.30 31 303.75
2021-07-12 5907 886472 523 20841259 23.70 24.25 23.20 23.20 1.10 -4.53% 23.20 20 23.35 24 290.00
2021-07-13 5907 1505000 688 33761571 23.25 23.25 22.05 22.30 0.90 -3.88% 22.30 2 22.35 14 278.75
2021-07-14 5907 454542 302 10141500 22.55 22.80 22.05 22.65 0.35 1.57% 22.50 5 22.65 2 283.12
2021-07-15 5907 306210 201 6938445 22.80 23.00 22.50 22.60 0.05 -0.22% 22.60 8 22.70 6 282.50
2021-07-16 5907 219800 183 4944777 22.60 22.70 22.35 22.55 0.05 -0.22% 22.55 6 22.60 2 281.88
2021-07-19 5907 463000 361 10682900 22.55 23.40 22.55 23.30 0.75 3.33% 23.25 3 23.30 8 291.25
2021-07-20 5907 356880 285 8066186 23.20 23.20 22.20 22.45 0.85 -3.65% 22.45 10 22.50 7 280.62
2021-07-21 5907 519403 348 11425793 22.55 22.90 21.65 21.65 0.80 -3.56% 21.65 1 21.80 5 270.62
2021-07-22 5907 284000 205 6209450 22.00 22.20 21.70 21.80 0.15 0.69% 21.80 14 21.90 12 272.50
2021-07-23 5907 202000 168 4449650 22.10 22.20 21.85 22.05 0.25 1.15% 22.05 6 22.15 1 275.62
2021-07-26 5907 255017 162 5607146 22.30 22.35 21.75 21.85 0.20 -0.91% 21.85 12 21.90 3 273.12
2021-07-27 5907 345300 264 7430554 22.05 22.25 21.25 21.25 0.60 -2.75% 21.25 19 21.30 1 265.62
2021-07-28 5907 327000 247 6855900 21.25 21.25 20.60 21.10 0.15 -0.71% 21.05 3 21.10 3 263.75
2021-07-29 5907 213000 171 4514450 21.10 21.45 21.05 21.10 0.00 0% 21.05 18 21.10 1 263.75
2021-07-30 5907 288700 219 6024298 21.20 21.30 20.65 20.65 0.45 -2.13% 20.65 2 20.75 2 258.12
2021-08-02 5907 289026 241 5933880 20.75 21.00 20.35 20.80 0.15 0.73% 20.80 2 20.85 2 260.00
2021-08-03 5907 173001 149 3581321 20.85 20.90 20.60 20.70 0.10 -0.48% 20.70 1 20.80 2 258.75
2021-08-04 5907 164000 116 3396050 20.85 21.05 20.60 20.65 0.05 -0.24% 20.60 31 20.70 1 258.12
2021-08-05 5907 221047 175 4524987 20.65 20.75 20.35 20.40 0.25 -1.21% 20.40 2 20.45 2 255.00
2021-08-06 5907 392360 233 7897423 20.40 20.40 20.00 20.05 0.35 -1.72% 20.05 13 20.10 3 250.62
2021-08-09 5907 187000 157 3756200 20.05 20.20 20.00 20.15 0.10 0.5% 20.15 5 20.20 1 251.88
2021-08-10 5907 310160 189 6171064 20.15 20.20 19.65 19.70 0.45 -2.23% 19.70 28 19.75 1 246.25
2021-08-11 5907 198100 121 3920520 19.70 20.00 19.70 19.70 0.00 0% 19.70 20 19.75 1 246.25
2021-08-12 5907 81000 53 1604600 19.90 20.00 19.70 19.75 0.05 0.25% 19.75 14 19.85 4 246.88
2021-08-13 5907 156000 93 3104750 20.00 20.00 19.75 19.85 0.10 0.51% 19.85 63 19.95 3 248.12
2021-08-16 5907 267000 116 5311300 19.85 20.30 19.70 19.75 0.10 -0.5% 19.75 9 19.85 2 246.88
2021-08-17 5907 136000 64 2693200 20.00 20.00 19.70 19.70 0.05 -0.25% 19.70 2 19.80 3 246.25
2021-08-18 5907 75300 55 1490960 19.75 20.00 19.65 19.90 0.20 1.02% 19.85 3 19.95 2 248.75
2021-08-19 5907 137200 89 2716589 20.00 20.00 19.65 19.75 0.15 -0.75% 19.75 5 19.85 1 246.88
2021-08-20 5907 73233 50 1448351 19.95 19.95 19.70 19.85 0.10 0.51% 19.75 14 19.85 11 248.12
2021-08-23 5907 231000 123 4625100 19.95 20.30 19.85 20.00 0.15 0.76% 19.95 2 20.00 22 250.00
2021-08-24 5907 96000 62 1913950 20.05 20.05 19.85 19.85 0.15 -0.75% 19.85 3 19.90 3 248.12
2021-08-25 5907 64000 51 1274650 19.85 20.00 19.85 19.85 0.00 0% 19.85 22 20.00 24 248.12
2021-08-26 5907 66000 51 1313900 20.00 20.00 19.85 19.90 0.05 0.25% 19.90 18 20.00 101 248.75
2021-08-27 5907 189000 118 3779800 20.00 20.15 19.90 20.00 0.10 0.5% 20.00 6 20.10 4 250.00
2021-08-30 5907 114000 75 2271750 20.00 20.00 19.75 19.85 0.15 -0.75% 19.85 7 19.95 1 248.12
2021-08-31 5907 194000 78 3872350 19.95 20.00 19.90 19.90 0.05 0.25% 19.90 4 19.95 1 248.75
2021-09-01 5907 616288 402 12779948 20.15 21.25 20.15 20.70 0.80 4.02% 20.55 14 20.70 12 37.64
2021-09-02 5907 557200 359 11270219 20.70 20.90 19.95 20.05 0.65 -3.14% 20.05 3 20.10 1 36.45
2021-09-03 5907 366001 137 7323720 20.00 20.30 19.95 20.15 0.10 0.5% 20.10 5 20.15 2 36.64
2021-09-06 5907 314000 174 6271100 20.15 20.20 19.90 19.90 0.25 -1.24% 19.85 9 19.90 2 36.18
2021-09-07 5907 50101 38 999570 20.00 20.00 19.90 19.90 0.00 0% 19.90 47 20.00 99 36.18
2021-09-08 5907 112048 63 2234905 20.00 20.00 19.90 19.95 0.05 0.25% 19.90 50 19.95 1 36.27
2021-09-09 5907 186000 112 3685300 19.70 19.95 19.70 19.80 0.15 -0.75% 19.80 26 19.85 1 36.00
2021-09-10 5907 107000 59 2139650 19.95 20.10 19.95 19.95 0.15 0.76% 19.95 4 20.00 20 36.27
2021-09-13 5907 268211 148 5331421 19.95 20.00 19.70 19.90 0.05 -0.25% 19.90 11 19.95 3 36.18
2021-09-14 5907 199000 106 3967750 20.00 20.00 19.90 19.95 0.05 0.25% 19.95 4 20.00 88 36.27
2021-09-15 5907 66000 55 1261400 19.15 19.20 19.00 19.10 0.00 -4.26% 19.10 3 19.15 2 34.73
2021-09-16 5907 127000 82 2409000 19.15 19.20 18.90 18.90 0.20 -1.05% 18.90 15 19.00 1 34.36
2021-09-17 5907 98000 58 1852750 18.90 19.10 18.85 18.85 0.05 -0.26% 18.80 19 18.95 14 34.27
2021-09-22 5907 162210 101 3008005 18.70 18.70 18.30 18.60 0.25 -1.33% 18.60 1 18.65 5 33.82
2021-09-23 5907 45000 36 836900 18.65 18.65 18.55 18.60 0.00 0% 18.60 3 18.65 20 33.82
2021-09-24 5907 68000 37 1283500 18.70 19.05 18.70 18.95 0.35 1.88% 18.95 1 19.00 11 34.45
2021-09-27 5907 56000 40 1067700 19.10 19.15 19.00 19.00 0.05 0.26% 19.00 2 19.05 8 34.55
2021-09-28 5907 33017 29 623465 19.00 19.00 18.80 18.90 0.10 -0.53% 18.85 2 18.90 21 34.36
2021-09-29 5907 67067 60 1253767 18.80 18.85 18.60 18.80 0.10 -0.53% 18.70 3 18.85 10 34.18
2021-09-30 5907 35050 26 660590 18.75 18.90 18.75 18.85 0.05 0.27% 18.85 2 18.90 2 34.27
2021-10-01 5907 157015 103 2926232 18.85 18.85 18.50 18.60 0.25 -1.33% 18.55 10 18.60 1 33.82
2021-10-04 5907 92075 57 1700040 18.80 18.80 18.35 18.40 0.20 -1.08% 18.40 1 18.50 9 33.45
2021-10-05 5907 44089 38 816372 18.40 18.70 18.40 18.45 0.05 0.27% 18.45 5 18.55 2 33.55
2021-10-06 5907 29090 29 537974 18.70 18.70 18.40 18.45 0.00 0% 18.40 26 18.50 3 33.55
2021-10-07 5907 136500 75 2539249 18.30 18.75 18.30 18.65 0.20 1.08% 18.60 2 18.65 2 33.91
2021-10-08 5907 55112 44 1034209 18.80 18.85 18.60 18.65 0.00 0% 18.60 4 18.65 2 33.91
2021-10-12 5907 148000 60 2727750 18.60 18.60 18.35 18.45 0.20 -1.07% 18.40 2 18.45 1 33.55
2021-10-13 5907 82000 28 1511950 18.60 18.60 18.40 18.40 0.05 -0.27% 18.40 2 18.45 2 33.45
2021-10-14 5907 115000 69 2130450 18.60 18.65 18.45 18.55 0.15 0.82% 18.50 11 18.55 7 33.73
2021-10-15 5907 41120 37 773255 18.80 18.90 18.70 18.70 0.15 0.81% 18.70 7 18.80 3 34.00
2021-10-18 5907 88000 51 1662200 18.70 19.05 18.70 19.05 0.35 1.87% 19.00 6 19.05 5 34.64
2021-10-19 5907 154000 94 2944150 19.05 19.20 18.90 18.90 0.15 -0.79% 18.90 1 19.00 2 34.36
2021-10-20 5907 51000 32 965550 18.90 19.05 18.85 19.00 0.10 0.53% 18.90 5 19.00 2 34.55
2021-10-21 5907 45000 33 858200 19.05 19.25 18.90 18.90 0.10 -0.53% 18.90 6 19.00 2 34.36
2021-10-22 5907 36000 26 684500 18.90 19.15 18.90 18.95 0.05 0.26% 18.95 1 19.05 2 34.45
2021-10-25 5907 57255 35 1084393 18.85 19.05 18.85 18.95 0.00 0% 18.90 13 18.95 17 34.45
2021-10-26 5907 64000 54 1226800 19.25 19.25 19.10 19.10 0.15 0.79% 19.05 4 19.10 7 34.73
2021-10-27 5907 76000 47 1447950 19.05 19.15 19.00 19.15 0.05 0.26% 19.10 2 19.15 2 34.82
2021-10-28 5907 42000 28 806150 19.20 19.25 19.15 19.20 0.05 0.26% 19.20 2 19.25 3 34.91
2021-10-29 5907 49000 36 941700 19.20 19.30 19.15 19.25 0.05 0.26% 19.20 7 19.30 8 35.00
2021-11-01 5907 126255 83 2439822 19.25 19.50 19.20 19.20 0.05 -0.26% 19.20 18 19.30 2 34.91
2021-11-02 5907 200000 68 3846450 19.30 19.35 19.00 19.15 0.05 -0.26% 19.15 3 19.25 6 34.82
2021-11-03 5907 125000 81 2394200 19.15 19.50 19.00 19.25 0.10 0.52% 19.15 2 19.25 5 35.00
2021-11-04 5907 43011 29 828411 19.35 19.40 19.20 19.35 0.10 0.52% 19.30 2 19.35 10 35.18
2021-11-05 5907 139607 102 2666438 19.40 19.40 19.00 19.00 0.35 -1.81% 19.00 16 19.25 5 34.55
2021-11-08 5907 62017 46 1178623 19.00 19.10 18.95 19.10 0.10 0.53% 19.10 1 19.15 7 34.73
2021-11-09 5907 60112 58 1145290 19.20 19.20 18.95 19.05 0.05 -0.26% 19.05 4 19.10 11 34.64
2021-11-10 5907 91030 63 1723374 19.05 19.05 18.85 18.95 0.10 -0.52% 18.95 1 19.00 20 34.45
2021-11-11 5907 258130 142 4804831 18.85 18.85 18.50 18.60 0.35 -1.85% 18.60 5 18.65 5 33.82
2021-11-12 5907 192011 142 3557955 18.60 18.70 18.45 18.45 0.15 -0.81% 18.45 31 18.50 10 33.55
2021-11-15 5907 124200 86 2299290 18.45 18.60 18.40 18.55 0.10 0.54% 18.50 3 18.55 11 84.32
2021-11-16 5907 137000 80 2531100 18.45 18.55 18.45 18.50 0.05 -0.27% 18.50 1 18.55 10 84.09
2021-11-17 5907 120045 74 2209882 18.50 18.50 18.35 18.40 0.10 -0.54% 18.40 7 18.45 10 83.64
2021-11-18 5907 137090 67 2519206 18.40 18.45 18.35 18.35 0.05 -0.27% 18.35 17 18.40 2 83.41
2021-11-19 5907 157000 67 2882450 18.40 18.45 18.30 18.35 0.00 0% 18.30 55 18.35 1 83.41
2021-11-22 5907 85500 56 1567099 18.45 18.45 18.30 18.30 0.05 -0.27% 18.30 36 18.35 1 83.18
2021-11-23 5907 168023 86 3072825 18.35 18.35 18.25 18.30 0.00 0% 18.30 43 18.40 6 83.18
2021-11-24 5907 128055 56 2346517 18.35 18.45 18.25 18.30 0.00 0% 18.30 4 18.35 3 83.18
2021-11-25 5907 185000 58 3382100 18.35 18.35 18.25 18.30 0.00 0% 18.25 29 18.30 34 83.18
2021-11-26 5907 179032 85 3261430 18.35 18.35 18.15 18.15 0.15 -0.82% 18.15 22 18.20 2 82.50
2021-11-29 5907 268300 150 4826084 18.00 18.15 17.90 17.95 0.20 -1.1% 17.90 21 18.00 2 81.59
2021-11-30 5907 271196 165 4911261 17.95 18.65 17.70 18.65 0.70 3.9% 17.85 4 18.70 2 84.77
2021-12-01 5907 113041 66 2040906 18.35 18.35 17.95 18.05 0.60 -3.22% 18.00 11 18.05 1 82.05
2021-12-02 5907 137004 73 2444771 17.95 17.95 17.80 17.80 0.25 -1.39% 17.80 17 17.85 6 80.91
2021-12-03 5907 143093 59 2548329 18.10 18.10 17.75 17.80 0.00 0% 17.75 24 17.95 2 80.91
2021-12-06 5907 145000 69 2570050 17.80 17.80 17.70 17.70 0.10 -0.56% 17.70 13 17.75 2 80.45
2021-12-07 5907 64000 42 1133600 17.80 17.80 17.70 17.70 0.00 0% 17.70 43 17.75 1 80.45
2021-12-08 5907 324716 145 5727866 17.70 17.80 17.55 17.60 0.10 -0.56% 17.60 18 17.65 2 80.00
2021-12-09 5907 191785 125 3369421 17.70 17.75 17.50 17.55 0.05 -0.28% 17.55 23 17.60 1 79.77
2021-12-10 5907 135060 64 2388624 17.75 17.75 17.60 17.60 0.05 0.28% 17.60 8 17.75 5 80.00
2021-12-13 5907 73180 60 1299364 17.90 17.95 17.60 17.80 0.20 1.14% 17.80 8 17.90 3 80.91
2021-12-14 5907 50976 36 904168 17.90 17.90 17.65 17.75 0.05 -0.28% 17.75 1 17.80 7 80.68
2021-12-15 5907 70090 50 1239965 17.85 17.85 17.65 17.65 0.10 -0.56% 17.65 7 17.70 1 80.23
2021-12-16 5907 61000 36 1087050 17.75 17.85 17.75 17.85 0.20 1.13% 17.85 6 17.90 2 81.14
2021-12-17 5907 67000 57 1198800 17.95 18.00 17.80 17.80 0.05 -0.28% 17.80 9 17.85 1 80.91
2021-12-20 5907 30028 26 532849 17.80 17.80 17.70 17.70 0.10 -0.56% 17.65 10 17.80 1 80.45
2021-12-21 5907 30742 29 548495 17.75 17.90 17.75 17.85 0.15 0.85% 17.80 3 17.85 4 81.14
2021-12-22 5907 31000 23 556750 17.95 18.15 17.85 17.95 0.10 0.56% 17.90 31 18.05 5 81.59
2021-12-23 5907 40384 42 726511 18.20 18.20 17.90 18.00 0.05 0.28% 17.95 1 18.00 5 81.82
2021-12-24 5907 79000 55 1420100 17.95 18.20 17.80 18.00 0.00 0% 17.95 12 18.00 1 81.82
2021-12-27 5907 96305 66 1725179 17.90 18.10 17.75 18.05 0.05 0.28% 17.95 1 18.10 9 82.05
2021-12-28 5907 142102 89 2519611 17.95 17.95 17.60 17.75 0.30 -1.66% 17.70 11 17.75 1 80.68
2021-12-29 5907 146000 111 2575000 17.85 17.85 17.50 17.60 0.15 -0.85% 17.60 14 17.70 1 80.00
2021-12-30 5907 67806 54 1203536 17.65 17.80 17.65 17.80 0.20 1.14% 17.75 11 17.80 1 80.91