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　　17.75
0
0%		17.55
-0.2
-1.13%		17.45
-0.1
-0.57%		17.50
0.05
0.29%		17.50
0
0%		 　17.45
-0.05
-0.29%		17.30
-0.15
-0.86%		17.30
0
0%		17.20
-0.1
-0.58%		17.00
-0.2
-1.16%		 　16.90
-0.1
-0.59%		17.10
0.2
1.18%		17.10
0
0%		17.20
0.1
0.58%		17.10
-0.1
-0.58%		 　17.05
-0.05
-0.29%		16.95
-0.1
-0.59%		17.00
0.05
0.29%		 17.24
2 月　　　　　　17.30
0.3
1.76%		17.35
0.05
0.29%		17.70
0.35
2.02%		17.65
-0.05
-0.28%		17.60
-0.05
-0.28%		 　17.50
-0.1
-0.57%		17.55
0.05
0.29%		17.55
0
0%		17.60
0.05
0.28%		17.70
0.1
0.57%		 　17.60
-0.1
-0.56%		17.55
-0.05
-0.28%		17.70
0.15
0.85%		17.55
-0.15
-0.85%		17.60
0.05
0.28%		 17.6
3 月17.70
0.1
0.57%		17.75
0.05
0.28%		17.75
0
0%		 　　17.65
-0.1
-0.56%		17.35
-0.3
-1.7%		17.40
0.05
0.29%		17.60
0.2
1.15%		17.50
-0.1
-0.57%		 　17.55
0.05
0.29%		17.45
-0.1
-0.57%		17.35
-0.1
-0.57%		17.50
0.15
0.86%		17.50
0
0%		 　17.50
0
0%		17.50
0
0%		17.40
-0.1
-0.57%		17.20
-0.2
-1.15%		17.00
-0.2
-1.16%		 　16.75
-0.25
-1.47%		16.90
0.15
0.9%		17.10
0.2
1.18%		16.80
-0.3
-1.75%		17.37
4 月17.05
0.25
1.49%		 　　　16.90
-0.15
-0.88%		16.90
0
0%		16.75
-0.15
-0.89%		 　16.75
0
0%		16.65
-0.1
-0.6%		16.75
0.1
0.6%		16.85
0.1
0.6%		16.90
0.05
0.3%		 　17.15
0.25
1.48%		17.20
0.05
0.29%		17.25
0.05
0.29%		17.10
-0.15
-0.87%		16.75
-0.35
-2.05%		 　16.55
-0.2
-1.19%		16.60
0.05
0.3%		16.40
-0.2
-1.2%		15.90
-0.5
-3.05%		16.20
0.3
1.89%		 16.71
5 月　　15.95
-0.25
-1.54%		15.95
0
0%		16.00
0.05
0.31%		16.10
0.1
0.63%		 　15.85
-0.25
-1.55%		15.85
0
0%		15.90
0.05
0.32%		15.60
-0.3
-1.89%		15.45
-0.15
-0.96%		 　15.60
0.15
0.97%		16.45
0.85
5.45%		16.35
-0.1
-0.61%		16.30
-0.05
-0.31%		16.55
0.25
1.53%		 　16.65
0.1
0.6%		16.65
0
0%		16.70
0.05
0.3%		16.70
0
0%		17.20
0.5
2.99%		 　17.45
0.25
1.45%		17.45
0
0%		16.33
6 月17.20
-0.25
-1.43%		17.15
-0.05
-0.29%		 　　17.25
0.1
0.58%		17.10
-0.15
-0.87%		17.05
-0.05
-0.29%		16.70
-0.35
-2.05%		16.45
-0.25
-1.5%		 　16.00
-0.45
-2.74%		15.85
-0.15
-0.94%		16.00
0.15
0.95%		16.00
0
0%		16.00
0
0%		 　16.05
0.05
0.31%		15.85
-0.2
-1.25%		15.60
-0.25
-1.58%		15.70
0.1
0.64%		15.80
0.1
0.64%		 　15.90
0.1
0.63%		15.80
-0.1
-0.63%		15.90
0.1
0.63%		15.65
-0.25
-1.57%		 16.22
7 月15.40
-0.25
-1.6%		 　15.35
-0.05
-0.32%		15.65
0.3
1.95%		15.35
-0.3
-1.92%		15.50
0.15
0.98%		15.45
-0.05
-0.32%		 　15.50
0.05
0.32%		15.10
-0.4
-2.58%		15.20
0.1
0.66%		15.10
-0.1
-0.66%		16.20
1.1
7.28%		 　15.65
-0.55
-3.4%		15.25
-0.4
-2.56%		14.80
-0.45
-2.95%		14.70
-0.1
-0.68%		14.85
0.15
1.02%		 　14.90
0.05
0.34%		15.10
0.2
1.34%		14.90
-0.2
-1.32%		15.00
0.1
0.67%		15.00
0
0%		 15.23
8 月14.90
-0.1
-0.67%		14.70
-0.2
-1.34%		14.80
0.1
0.68%		14.80
0
0%		14.85
0.05
0.34%		 　14.75
-0.1
-0.67%		14.85
0.1
0.68%		14.80
-0.05
-0.34%		14.60
-0.2
-1.35%		14.80
0.2
1.37%		 　14.75
-0.05
-0.34%		14.60
-0.15
-1.02%		14.70
0.1
0.68%		14.65
-0.05
-0.34%		14.75
0.1
0.68%		 　14.80
0.05
0.34%		14.75
-0.05
-0.34%		14.85
0.1
0.68%		14.85
0
0%		14.90
0.05
0.34%		 　14.85
-0.05
-0.34%		14.65
-0.2
-1.35%		14.80
0.15
1.02%		14.77
9 月14.85
0.05
0.34%		14.75
-0.1
-0.67%		 　14.50
-0.25
-1.69%		14.50
0
0%		14.45
-0.05
-0.34%		14.60
0.15
1.04%		 　　14.75
0.15
1.03%		14.60
-0.15
-1.02%		14.55
-0.05
-0.34%		14.60
0.05
0.34%		14.60
0
0%		 　14.45
-0.15
-1.03%		14.50
0.05
0.35%		14.45
-0.05
-0.34%		14.30
-0.15
-1.04%		14.10
-0.2
-1.4%		 　13.90
-0.2
-1.42%		14.40
0.5
3.6%		13.90
-0.5
-3.47%		13.95
0.05
0.36%		13.90
-0.05
-0.36%		 14.39
10 月　　13.95
0.05
0.36%		14.00
0.05
0.36%		13.85
-0.15
-1.07%		14.00
0.15
1.08%		13.90
-0.1
-0.71%		 　　13.75
-0.15
-1.08%		13.65
-0.1
-0.73%		13.50
-0.15
-1.1%		13.85
0.35
2.59%		 　13.80
-0.05
-0.36%		13.80
0
0%		13.80
0
0%		13.70
-0.1
-0.72%		13.50
-0.2
-1.46%		 　13.50
0
0%		13.55
0.05
0.37%		13.50
-0.05
-0.37%		13.50
0
0%		13.40
-0.1
-0.74%		 13.30
-0.1
-0.75%		13.66
11 月13.30
0
0%		13.30
0
0%		13.30
0
0%		13.35
0.05
0.38%		 　13.55
0.2
1.5%		13.50
-0.05
-0.37%		13.50
0
0%		13.35
-0.15
-1.11%		13.45
0.1
0.75%		 　13.70
0.25
1.86%		13.60
-0.1
-0.73%		13.60
0
0%		13.50
-0.1
-0.74%		13.50
0
0%		 　13.60
0.1
0.74%		13.40
-0.2
-1.47%		13.40
0
0%		13.40
0
0%		13.40
0
0%		 　13.30
-0.1
-0.75%		13.40
0.1
0.75%		14.70
1.3
9.7%		 13.57
12 月15.15
0.45
3.06%		15.00
-0.15
-0.99%		 　15.45
0.45
3%		16.95
1.5
9.71%		16.85
-0.1
-0.59%		16.95
0.1
0.59%		17.45
0.5
2.95%		 　16.75
-0.7
-4.01%		22.95
6.2
37.01%		17.65
-5.3
-23.09%		17.25
-0.4
-2.27%		17.80
0.55
3.19%		 17.10
-0.7
-3.93%		18.10
1
5.85%		17.45
-0.65
-3.59%		17.55
0.1
0.57%		17.60
0.05
0.28%		17.65
0.05
0.28%		 　17.15
-0.5
-2.83%		17.85
0.7
4.08%		17.80
-0.05
-0.28%		17.40
-0.4
-2.25%		17.25
-0.15
-0.86%		　17.24

說明:最高漲幅:37.01%最低跌幅:-23.09% 最高價:22.95最低價:13.30平均價:15.84,灰色底表示週末,漲125天(30.25)元,跌146天(-32.35)元,平盤39天
37%=1,10%=2,7%=1,6%=1,5%=1,4%=2,3%=8,2%=14,1%=57,0%=77,-0%=1,-1%=5,-2%=11,-3%=20,-4%=29,-5%=80,

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
2022-01-03 5907 36000 25 641550 17.90 17.90 17.75 17.75 0.05 0% 17.75 19 17.80 1 80.68
2022-01-04 5907 203230 102 3580035 17.75 17.80 17.55 17.55 0.20 -1.13% 17.55 21 17.60 1 79.77
2022-01-05 5907 204000 106 3569900 17.55 17.60 17.40 17.45 0.10 -0.57% 17.45 2 17.50 1 79.32
2022-01-06 5907 53100 41 925950 17.60 17.60 17.35 17.50 0.05 0.29% 17.40 2 17.50 2 79.55
2022-01-07 5907 100000 64 1738300 17.50 17.50 17.30 17.50 0.00 0% 17.50 12 17.55 1 79.55
2022-01-10 5907 47205 45 824037 17.50 17.50 17.40 17.45 0.05 -0.29% 17.45 3 17.50 7 79.32
2022-01-11 5907 72092 61 1252755 17.50 17.50 17.30 17.30 0.15 -0.86% 17.30 14 17.35 1 78.64
2022-01-12 5907 33225 27 574950 17.30 17.40 17.25 17.30 0.00 0% 17.30 1 17.35 4 78.64
2022-01-13 5907 110000 59 1895350 17.10 17.35 17.10 17.20 0.10 -0.58% 17.15 13 17.20 8 78.18
2022-01-14 5907 142027 94 2417109 17.25 17.25 16.95 17.00 0.20 -1.16% 16.95 40 17.05 20 77.27
2022-01-17 5907 105493 57 1782353 17.00 17.00 16.75 16.90 0.10 -0.59% 16.90 4 16.95 5 76.82
2022-01-18 5907 61061 41 1046966 16.95 17.25 16.95 17.10 0.20 1.18% 17.10 3 17.15 6 77.73
2022-01-19 5907 97000 62 1661950 17.15 17.25 17.05 17.10 0.00 0% 17.05 2 17.15 13 77.73
2022-01-20 5907 40000 29 686350 17.20 17.30 17.10 17.20 0.10 0.58% 17.20 1 17.25 2 78.18
2022-01-21 5907 102250 66 1744215 17.20 17.20 16.95 17.10 0.10 -0.58% 17.10 1 17.15 2 77.73
2022-01-24 5907 92300 56 1570644 17.10 17.20 16.95 17.05 0.05 -0.29% 17.00 1 17.05 33 77.50
2022-01-25 5907 113199 71 1922733 17.05 17.30 16.90 16.95 0.10 -0.59% 16.90 10 17.00 5 77.05
2022-01-26 5907 102005 44 1738136 17.05 17.15 17.00 17.00 0.05 0.29% 17.00 2 17.05 33 77.27
2022-02-07 5907 98260 66 1684945 17.10 17.30 17.05 17.30 0.30 1.76% 17.20 4 17.35 3 78.64
2022-02-08 5907 133013 56 2314927 17.20 17.50 17.20 17.35 0.05 0.29% 17.35 9 17.40 11 78.86
2022-02-09 5907 248326 141 4370399 17.60 17.80 17.50 17.70 0.35 2.02% 17.70 8 17.75 5 80.45
2022-02-10 5907 87000 44 1542500 17.75 17.80 17.65 17.65 0.05 -0.28% 17.65 3 17.70 4 80.23
2022-02-11 5907 79461 54 1399543 17.50 17.65 17.50 17.60 0.05 -0.28% 17.60 8 17.70 11 80.00
2022-02-14 5907 47029 31 821710 17.50 17.55 17.30 17.50 0.10 -0.57% 17.45 7 17.50 1 79.55
2022-02-15 5907 31027 20 545425 17.65 17.65 17.55 17.55 0.05 0.29% 17.55 3 17.60 16 79.77
2022-02-16 5907 47078 42 827671 17.70 17.70 17.50 17.55 0.00 0% 17.55 7 17.60 4 79.77
2022-02-17 5907 44020 27 772553 17.55 17.60 17.50 17.60 0.05 0.28% 17.55 1 17.60 9 80.00
2022-02-18 5907 118000 54 2075550 17.60 17.70 17.50 17.70 0.10 0.57% 17.55 1 17.70 1 80.45
2022-02-21 5907 70534 476 1242593 17.65 17.70 17.50 17.60 0.10 -0.56% 17.60 11 17.65 1 80.00
2022-02-22 5907 77000 59 1340600 17.60 17.60 17.30 17.55 0.05 -0.28% 17.50 3 17.55 1 79.77
2022-02-23 5907 52000 32 916300 17.60 17.75 17.50 17.70 0.15 0.85% 17.65 1 17.75 14 80.45
2022-02-24 5907 64005 28 1121840 17.60 17.60 17.50 17.55 0.15 -0.85% 17.50 4 17.60 3 79.77
2022-02-25 5907 38003 21 667204 17.50 17.60 17.50 17.60 0.05 0.28% 17.55 3 17.60 6 80.00
2022-03-01 5907 155014 74 2726849 17.60 17.95 17.40 17.70 0.10 0.57% 17.65 3 17.70 2 80.45
2022-03-02 5907 50000 38 888400 17.85 17.90 17.65 17.75 0.05 0.28% 17.75 4 17.80 6 80.68
2022-03-03 5907 63000 35 1118800 17.80 17.80 17.70 17.75 0.00 0% 17.70 6 17.75 3 80.68
2022-03-07 5907 166153 82 2873091 17.45 17.65 17.05 17.65 0.05 -0.56% 17.65 3 17.70 1 80.23
2022-03-08 5907 132293 59 2303888 17.60 17.60 17.30 17.35 0.30 -1.7% 17.30 11 17.40 5 78.86
2022-03-09 5907 68021 39 1188817 17.50 17.50 17.40 17.40 0.05 0.29% 17.40 14 17.45 1 79.09
2022-03-10 5907 54079 35 948382 17.55 17.60 17.50 17.60 0.20 1.15% 17.55 1 17.65 5 80.00
2022-03-11 5907 44000 24 769300 17.55 17.55 17.40 17.50 0.10 -0.57% 17.45 8 17.50 1 79.55
2022-03-14 5907 44000 27 770250 17.50 17.55 17.50 17.55 0.05 0.29% 17.50 2 17.55 3 79.77
2022-03-15 5907 68000 34 1180400 17.35 17.45 17.30 17.45 0.10 -0.57% 17.35 11 17.50 6 79.32
2022-03-16 5907 69000 40 1200450 17.50 17.50 17.25 17.35 0.10 -0.57% 17.30 6 17.35 1 78.86
2022-03-17 5907 57000 41 998150 17.60 17.60 17.45 17.50 0.15 0.86% 17.50 6 17.55 4 79.55
2022-03-18 5907 69000 30 1203150 17.40 17.50 17.35 17.50 0.00 0% 17.40 6 17.50 3 79.55
2022-03-21 5907 56000 32 977250 17.55 17.55 17.40 17.50 0.00 0% 17.45 3 17.50 6 79.55
2022-03-22 5907 36000 28 629200 17.50 17.50 17.40 17.50 0.00 0% 17.45 3 17.50 1 79.55
2022-03-23 5907 43000 27 749550 17.55 17.55 17.35 17.40 0.10 -0.57% 17.40 5 17.45 1 79.09
2022-03-24 5907 142000 90 2448150 17.50 17.50 17.15 17.20 0.20 -1.15% 17.20 3 17.30 2 78.18
2022-03-25 5907 171000 42 2912400 17.20 17.30 17.00 17.00 0.20 -1.16% 16.85 103 17.00 5 77.27
2022-03-28 5907 309000 104 5142900 16.85 16.85 16.60 16.75 0.25 -1.47% 16.70 3 16.75 3 76.14
2022-03-29 5907 48000 29 809750 16.65 17.05 16.65 16.90 0.15 0.9% 16.85 7 16.95 1 76.82
2022-03-30 5907 65000 47 1107550 16.95 17.10 16.90 17.10 0.20 1.18% 17.00 3 17.10 5 77.73
2022-03-31 5907 66000 34 1122150 17.10 17.10 16.80 16.80 0.30 -1.75% 16.80 9 16.90 2 76.36
2022-04-01 5907 117000 54 1988150 16.90 17.10 16.85 17.05 0.25 1.49% 17.00 10 17.10 8 77.50
2022-04-06 5907 104000 42 1757100 16.90 17.00 16.80 16.90 0.15 -0.88% 16.90 6 16.95 1 0.00
2022-04-07 5907 68241 45 1155248 16.95 17.00 16.85 16.90 0.00 0% 16.85 4 16.90 2 0.00
2022-04-08 5907 73000 38 1229450 17.00 17.00 16.75 16.75 0.15 -0.89% 16.75 3 16.80 1 0.00
2022-04-11 5907 108000 60 1828650 16.75 17.00 16.75 16.75 0.00 0% 16.75 1 16.85 1 0.00
2022-04-12 5907 5000 5 83250 16.65 16.65 16.65 16.65 0.10 -0.6% 16.60 13 16.70 8 0.00
2022-04-13 5907 59000 23 986300 16.70 16.75 16.70 16.75 0.10 0.6% 16.75 5 16.80 4 0.00
2022-04-14 5907 43000 25 723050 16.75 16.85 16.75 16.85 0.10 0.6% 16.80 3 16.90 3 0.00
2022-04-15 5907 52000 31 880900 16.85 17.00 16.85 16.90 0.05 0.3% 16.85 7 16.90 1 0.00
2022-04-18 5907 115000 66 1967750 17.00 17.30 17.00 17.15 0.25 1.48% 17.15 2 17.20 1 0.00
2022-04-19 5907 83068 49 1434866 17.25 17.35 17.20 17.20 0.05 0.29% 17.20 3 17.25 4 0.00
2022-04-20 5907 29000 19 500850 17.20 17.35 17.20 17.25 0.05 0.29% 17.25 4 17.30 1 0.00
2022-04-21 5907 36032 25 617702 17.35 17.35 17.00 17.10 0.15 -0.87% 17.00 2 17.10 1 0.00
2022-04-22 5907 107000 55 1806450 17.10 17.10 16.75 16.75 0.35 -2.05% 16.75 14 16.85 1 0.00
2022-04-25 5907 112000 59 1860350 16.70 16.90 16.50 16.55 0.20 -1.19% 16.50 10 16.55 3 0.00
2022-04-26 5907 25000 20 415150 16.60 16.65 16.55 16.60 0.05 0.3% 16.60 2 16.65 2 0.00
2022-04-27 5907 85001 46 1391368 16.50 16.50 16.30 16.40 0.20 -1.2% 16.30 7 16.40 29 0.00
2022-04-28 5907 186000 126 2987000 16.40 16.40 15.70 15.90 0.50 -3.05% 15.90 5 16.05 2 0.00
2022-04-29 5907 33000 22 533250 16.00 16.35 16.00 16.20 0.30 1.89% 16.05 1 16.10 5 0.00
2022-05-03 5907 68000 44 1082650 16.15 16.15 15.85 15.95 0.25 -1.54% 15.85 8 16.00 3 0.00
2022-05-04 5907 76000 37 1208600 15.95 15.95 15.90 15.95 0.00 0% 15.95 1 16.00 5 0.00
2022-05-05 5907 56000 29 894900 16.35 16.35 15.90 16.00 0.05 0.31% 15.95 2 16.00 2 0.00
2022-05-06 5907 47000 29 744350 15.80 16.30 15.65 16.10 0.10 0.63% 16.05 1 16.10 2 0.00
2022-05-09 5907 41544 40 659376 16.20 16.20 15.80 15.85 0.25 -1.55% 15.80 1 15.85 5 0.00
2022-05-10 5907 22000 15 345050 15.70 15.85 15.60 15.85 0.00 0% 15.80 1 15.85 1 0.00
2022-05-11 5907 37000 20 580400 15.60 15.90 15.60 15.90 0.05 0.32% 15.80 1 15.95 2 0.00
2022-05-12 5907 110000 58 1725050 15.80 16.25 15.55 15.60 0.30 -1.89% 15.55 1 15.60 1 0.00
2022-05-13 5907 81000 52 1259350 15.55 15.80 15.45 15.45 0.15 -0.96% 15.40 14 15.45 3 0.00
2022-05-16 5907 125000 41 1948150 15.75 15.75 15.45 15.60 0.15 0.97% 15.60 7 15.65 6 0.00
2022-05-17 5907 112000 76 1819250 15.75 16.70 15.75 16.45 0.85 5.45% 16.25 2 16.45 5 0.00
2022-05-18 5907 66000 51 1073450 16.35 16.55 16.10 16.35 0.10 -0.61% 16.35 2 16.40 3 0.00
2022-05-19 5907 76000 39 1218550 16.00 16.30 16.00 16.30 0.05 -0.31% 16.25 1 16.35 10 0.00
2022-05-20 5907 72000 44 1187600 16.55 16.55 16.40 16.55 0.25 1.53% 16.50 1 16.55 6 0.00
2022-05-23 5907 128000 63 2119100 16.55 16.65 16.40 16.65 0.10 0.6% 16.60 1 16.65 2 0.00
2022-05-24 5907 29120 22 480027 16.65 16.65 16.40 16.65 0.00 0% 16.60 1 16.65 5 0.00
2022-05-25 5907 47000 28 780150 16.30 16.70 16.25 16.70 0.05 0.3% 16.65 2 16.70 6 0.00
2022-05-26 5907 43000 35 714300 16.65 16.70 16.45 16.70 0.00 0% 16.70 1 16.75 6 0.00
2022-05-27 5907 108000 68 1841100 16.90 17.20 16.85 17.20 0.50 2.99% 17.15 5 17.20 5 0.00
2022-05-30 5907 85000 65 1464200 17.25 17.45 17.05 17.45 0.25 1.45% 17.40 2 17.45 2 0.00
2022-05-31 5907 53000 37 920350 17.45 17.45 17.30 17.45 0.00 0% 17.40 4 17.45 8 0.00
2022-06-01 5907 41000 26 705250 17.40 17.45 17.10 17.20 0.25 -1.43% 17.20 2 17.25 1 0.00
2022-06-02 5907 58000 27 992600 17.10 17.30 17.05 17.15 0.05 -0.29% 17.15 2 17.20 5 0.00
2022-06-06 5907 107000 62 1814050 17.15 17.25 16.80 17.25 0.10 0.58% 17.25 1 17.30 7 0.00
2022-06-07 5907 114000 76 1922700 16.95 17.10 16.80 17.10 0.15 -0.87% 16.85 5 17.20 5 0.00
2022-06-08 5907 34000 17 576100 17.05 17.05 16.90 17.05 0.05 -0.29% 17.00 2 17.05 6 0.00
2022-06-09 5907 100000 48 1680050 16.90 16.90 16.70 16.70 0.35 -2.05% 16.70 14 16.75 1 0.00
2022-06-10 5907 81000 48 1335400 16.50 16.55 16.40 16.45 0.25 -1.5% 16.45 2 16.50 1 0.00
2022-06-13 5907 109000 68 1740300 16.10 16.10 15.90 16.00 0.45 -2.74% 15.95 5 16.00 3 0.00
2022-06-14 5907 42000 38 664900 15.95 15.95 15.75 15.85 0.15 -0.94% 15.85 9 15.95 3 0.00
2022-06-15 5907 78000 61 1247300 16.20 16.20 15.85 16.00 0.15 0.95% 15.95 2 16.00 2 0.00
2022-06-16 5907 66000 49 1063750 16.20 16.45 15.90 16.00 0.00 0% 16.00 2 16.10 1 0.00
2022-06-17 5907 28000 10 448450 15.95 16.05 15.95 16.00 0.00 0% 15.95 4 16.05 4 0.00
2022-06-20 5907 26000 17 417900 16.20 16.20 15.85 16.05 0.05 0.31% 15.90 2 16.00 15 0.00
2022-06-21 5907 309000 98 4918550 16.00 16.25 15.85 15.85 0.20 -1.25% 15.85 8 15.90 5 0.00
2022-06-22 5907 52000 36 817400 15.90 15.90 15.60 15.60 0.25 -1.58% 15.60 4 15.70 2 0.00
2022-06-23 5907 56060 40 880544 15.60 15.85 15.60 15.70 0.10 0.64% 15.65 2 15.70 1 0.00
2022-06-24 5907 83000 50 1310050 15.75 16.05 15.70 15.80 0.10 0.64% 15.75 7 15.85 5 0.00
2022-06-27 5907 61000 35 970050 15.90 15.95 15.85 15.90 0.10 0.63% 15.85 4 15.95 12 0.00
2022-06-28 5907 42000 16 665400 15.90 15.90 15.80 15.80 0.10 -0.63% 15.75 4 15.85 1 0.00
2022-06-29 5907 81000 23 1279000 15.85 15.90 15.70 15.90 0.10 0.63% 15.85 1 15.95 1 0.00
2022-06-30 5907 139000 84 2161850 15.85 15.85 15.35 15.65 0.25 -1.57% 15.60 1 15.65 10 0.00
2022-07-01 5907 333343 59 5177114 15.65 15.65 15.40 15.40 0.25 -1.6% 15.35 8 15.50 10 0.00
2022-07-04 5907 130000 54 1998050 15.35 15.60 15.30 15.35 0.05 -0.32% 15.30 2 15.40 10 0.00
2022-07-05 5907 88000 36 1391000 15.70 16.20 15.65 15.65 0.30 1.95% 15.65 9 15.70 6 0.00
2022-07-06 5907 129000 53 2009000 15.90 15.90 15.35 15.35 0.30 -1.92% 15.35 2 15.40 5 0.00
2022-07-07 5907 15000 12 232950 15.40 15.90 15.35 15.50 0.15 0.98% 15.50 3 15.55 2 0.00
2022-07-08 5907 31000 19 481150 15.50 15.85 15.45 15.45 0.05 -0.32% 15.40 4 15.50 2 0.00
2022-07-11 5907 10000 5 155200 15.85 15.85 15.40 15.50 0.05 0.32% 15.50 2 15.60 2 0.00
2022-07-12 5907 128000 70 1911950 15.50 15.50 14.65 15.10 0.40 -2.58% 14.85 13 15.10 2 0.00
2022-07-13 5907 40000 25 603850 15.45 15.45 15.00 15.20 0.10 0.66% 15.10 1 15.20 6 0.00
2022-07-14 5907 29000 23 439300 15.30 15.30 15.00 15.10 0.10 -0.66% 15.05 1 15.15 1 0.00
2022-07-15 5907 216000 87 3339350 15.00 16.20 14.65 16.20 1.10 7.28% 14.90 2 16.20 2 0.00
2022-07-18 5907 180000 89 2815450 15.70 15.95 15.30 15.65 0.55 -3.4% 15.65 14 15.80 1 0.00
2022-07-19 5907 47000 39 727750 15.80 15.90 15.25 15.25 0.40 -2.56% 15.25 1 15.35 1 0.00
2022-07-20 5907 285000 142 4292550 15.25 15.50 14.80 14.80 0.45 -2.95% 14.75 10 14.85 1 0.00
2022-07-21 5907 76000 42 1121000 14.75 14.95 14.55 14.70 0.10 -0.68% 14.70 7 14.85 15 0.00
2022-07-22 5907 54579 33 807911 14.85 14.85 14.70 14.85 0.15 1.02% 14.80 1 14.90 16 0.00
2022-07-25 5907 42000 25 627950 15.00 15.05 14.90 14.90 0.05 0.34% 14.85 2 14.95 1 0.00
2022-07-26 5907 52000 29 781400 15.05 15.10 14.75 15.10 0.20 1.34% 15.05 1 15.10 18 0.00
2022-07-27 5907 14000 13 209050 15.00 15.00 14.90 14.90 0.20 -1.32% 14.90 5 15.00 2 0.00
2022-07-28 5907 17000 13 253900 14.95 15.00 14.90 15.00 0.10 0.67% 14.95 2 15.00 2 0.00
2022-07-29 5907 45000 26 675850 15.05 15.15 14.95 15.00 0.00 0% 15.00 2 15.05 11 0.00
2022-08-01 5907 11000 10 164350 15.05 15.05 14.90 14.90 0.10 -0.67% 14.90 3 15.00 1 0.00
2022-08-02 5907 44000 32 649950 14.85 14.85 14.70 14.70 0.20 -1.34% 14.70 6 14.80 2 0.00
2022-08-03 5907 96000 56 1419750 14.70 15.00 14.65 14.80 0.10 0.68% 14.80 2 14.85 1 0.00
2022-08-04 5907 115000 75 1666800 14.70 14.80 14.35 14.80 0.00 0% 14.65 1 14.80 13 0.00
2022-08-05 5907 21378 20 315044 14.95 14.95 14.65 14.85 0.05 0.34% 14.80 1 14.85 2 0.00
2022-08-08 5907 13000 12 191050 14.70 14.80 14.60 14.75 0.10 -0.67% 14.75 3 14.80 2 0.00
2022-08-09 5907 50000 37 744000 14.75 15.00 14.70 14.85 0.10 0.68% 14.80 7 15.00 19 0.00
2022-08-10 5907 31200 27 459679 14.65 14.80 14.65 14.80 0.05 -0.34% 14.80 2 14.85 2 0.00
2022-08-11 5907 1514000 330 22667200 14.85 15.35 14.35 14.60 0.20 -1.35% 14.60 5 14.65 2 0.00
2022-08-12 5907 30000 24 442300 14.65 14.80 14.60 14.80 0.20 1.37% 14.75 3 14.80 1 0.00
2022-08-15 5907 30000 16 442400 14.85 14.85 14.65 14.75 0.05 -0.34% 14.70 1 14.80 4 0.00
2022-08-16 5907 49000 27 719450 14.75 14.80 14.60 14.60 0.15 -1.02% 14.60 14 14.75 2 0.00
2022-08-17 5907 74000 44 1085050 14.60 14.85 14.50 14.70 0.10 0.68% 14.65 1 14.70 1 0.00
2022-08-18 5907 44000 31 646250 14.70 14.80 14.55 14.65 0.05 -0.34% 14.65 5 14.70 1 0.00
2022-08-19 5907 52000 23 766550 14.70 14.85 14.65 14.75 0.10 0.68% 14.70 10 14.80 3 0.00
2022-08-22 5907 22241 24 328529 14.65 14.85 14.65 14.80 0.05 0.34% 14.75 12 14.85 3 0.00
2022-08-23 5907 56000 34 821100 14.55 14.85 14.55 14.75 0.05 -0.34% 14.75 2 14.80 1 0.00
2022-08-24 5907 36000 24 535000 14.80 14.95 14.80 14.85 0.10 0.68% 14.80 11 14.85 10 0.00
2022-08-25 5907 52000 31 772800 14.85 15.00 14.80 14.85 0.00 0% 14.80 10 14.85 2 0.00
2022-08-26 5907 83000 42 1234750 14.85 14.95 14.80 14.90 0.05 0.34% 14.85 3 14.90 1 0.00
2022-08-29 5907 64000 51 939950 14.65 14.85 14.60 14.85 0.05 -0.34% 14.70 3 14.75 1 0.00
2022-08-30 5907 60000 40 882250 14.75 14.85 14.65 14.65 0.20 -1.35% 14.65 39 14.70 1 0.00
2022-08-31 5907 68000 43 1002150 14.55 14.90 14.55 14.80 0.15 1.02% 14.75 1 14.80 1 0.00
2022-09-01 5907 93201 63 1369384 14.80 14.85 14.60 14.85 0.05 0.34% 14.75 2 14.80 1 0.00
2022-09-02 5907 27000 16 398200 14.85 14.85 14.70 14.75 0.10 -0.67% 14.75 2 14.80 3 0.00
2022-09-05 5907 137000 56 1994550 14.65 14.65 14.40 14.50 0.25 -1.69% 14.45 11 14.55 2 0.00
2022-09-06 5907 102000 77 1479700 14.50 14.65 14.45 14.50 0.00 0% 14.50 19 14.55 1 0.00
2022-09-07 5907 85000 76 1224500 14.45 14.55 14.40 14.45 0.05 -0.34% 14.45 2 14.50 1 0.00
2022-09-08 5907 56000 43 812500 14.40 14.60 14.40 14.60 0.15 1.04% 14.60 1 14.65 2 0.00
2022-09-12 5907 132000 91 1925600 14.65 14.80 14.45 14.75 0.15 1.03% 14.70 1 14.75 2 0.00
2022-09-13 5907 80000 77 1169350 14.60 14.70 14.55 14.60 0.15 -1.02% 14.60 2 14.65 2 0.00
2022-09-14 5907 117000 90 1693850 14.40 14.55 14.40 14.55 0.05 -0.34% 14.50 22 14.60 12 0.00
2022-09-15 5907 121000 91 1755400 14.50 14.70 14.45 14.60 0.05 0.34% 14.60 1 14.65 1 0.00
2022-09-16 5907 170000 113 2473950 14.55 14.80 14.45 14.60 0.00 0% 14.55 19 14.65 2 0.00
2022-09-19 5907 160535 123 2330417 14.65 14.70 14.40 14.45 0.15 -1.03% 14.40 26 14.50 3 0.00
2022-09-20 5907 119000 95 1721250 14.45 14.70 14.40 14.50 0.05 0.35% 14.50 2 14.55 10 0.00
2022-09-21 5907 168000 129 2415050 14.40 14.60 14.25 14.45 0.05 -0.34% 14.45 1 14.50 1 0.00
2022-09-22 5907 213000 125 3033750 14.30 14.40 14.15 14.30 0.15 -1.04% 14.25 4 14.35 7 0.00
2022-09-23 5907 178000 75 2518550 14.25 14.50 14.10 14.10 0.20 -1.4% 14.10 69 14.20 60 0.00
2022-09-26 5907 1012000 133 13930050 13.95 13.95 13.65 13.90 0.20 -1.42% 13.80 14 13.90 3 0.00
2022-09-27 5907 1623000 217 22663550 14.05 14.55 13.70 14.40 0.50 3.6% 14.40 6 14.45 6 0.00
2022-09-28 5907 465000 190 6528300 14.40 14.40 13.90 13.90 0.50 -3.47% 13.90 17 14.00 29 0.00
2022-09-29 5907 282000 99 3928450 14.00 14.00 13.75 13.95 0.05 0.36% 13.95 1 14.00 56 0.00
2022-09-30 5907 274000 82 3809600 13.90 14.00 13.85 13.90 0.05 -0.36% 13.90 8 13.95 4 0.00
2022-10-03 5907 279000 51 3887350 13.75 14.05 13.75 13.95 0.05 0.36% 13.95 2 14.00 66 0.00
2022-10-04 5907 201016 101 2799522 14.05 14.10 13.70 14.00 0.05 0.36% 13.90 4 14.00 75 0.00
2022-10-05 5907 196000 112 2741600 13.95 14.05 13.85 13.85 0.15 -1.07% 13.85 4 13.90 2 0.00
2022-10-06 5907 58000 31 808350 14.05 14.05 13.85 14.00 0.15 1.08% 13.85 33 14.00 86 0.00
2022-10-07 5907 48000 28 666650 13.85 13.95 13.80 13.90 0.10 -0.71% 13.90 2 13.95 3 0.00
2022-10-11 5907 115000 52 1569350 13.85 13.85 13.60 13.75 0.15 -1.08% 13.65 1 13.75 1 0.00
2022-10-12 5907 51000 38 695550 13.75 13.75 13.55 13.65 0.10 -0.73% 13.65 4 13.70 3 0.00
2022-10-13 5907 75000 53 1006100 13.50 13.80 13.25 13.50 0.15 -1.1% 13.50 1 13.55 2 0.00
2022-10-14 5907 105000 66 1463450 13.50 14.05 13.50 13.85 0.35 2.59% 13.80 2 13.85 2 0.00
2022-10-17 5907 93000 28 1264450 13.85 14.15 13.45 13.80 0.05 -0.36% 13.70 3 13.85 2 0.00
2022-10-18 5907 21000 18 290000 14.15 14.15 13.60 13.80 0.00 0% 13.80 3 13.85 10 0.00
2022-10-19 5907 16000 13 220900 13.80 13.85 13.80 13.80 0.00 0% 13.80 2 13.85 2 0.00
2022-10-20 5907 24000 22 327550 13.70 13.70 13.60 13.70 0.10 -0.72% 13.60 3 13.70 2 0.00
2022-10-21 5907 23000 17 311800 13.65 13.65 13.45 13.50 0.20 -1.46% 13.50 2 13.60 1 0.00
2022-10-24 5907 54000 35 736550 13.95 13.95 13.45 13.50 0.00 0% 13.40 3 13.55 6 0.00
2022-10-25 5907 50000 34 677000 13.60 13.85 13.40 13.55 0.05 0.37% 13.50 3 13.55 16 0.00
2022-10-26 5907 30000 20 404750 13.55 13.60 13.30 13.50 0.05 -0.37% 13.40 6 13.50 1 0.00
2022-10-27 5907 17000 8 229050 13.50 13.50 13.40 13.50 0.00 0% 13.50 1 13.55 4 0.00
2022-10-28 5907 7033 8 94443 13.60 13.60 13.35 13.40 0.10 -0.74% 13.35 9 13.45 6 0.00
2022-10-31 5907 44000 20 586550 13.40 13.50 13.25 13.30 0.10 -0.75% 13.30 2 13.40 3 0.00
2022-11-01 5907 34000 21 451850 13.45 13.45 13.25 13.30 0.00 0% 13.25 9 13.30 5 0.00
2022-11-02 5907 90000 43 1189600 13.30 13.35 13.15 13.30 0.00 0% 13.25 2 13.30 3 0.00
2022-11-03 5907 35000 22 462200 13.15 13.30 13.10 13.30 0.00 0% 13.25 1 13.30 3 0.00
2022-11-04 5907 28000 19 370050 13.20 13.35 13.10 13.35 0.05 0.38% 13.30 1 13.35 2 0.00
2022-11-07 5907 91000 37 1218600 13.35 13.55 13.20 13.55 0.20 1.5% 13.55 1 13.60 6 0.00
2022-11-08 5907 99000 28 1333600 13.60 13.60 13.35 13.50 0.05 -0.37% 13.45 3 13.55 15 0.00
2022-11-09 5907 42000 29 568150 13.65 13.65 13.45 13.50 0.00 0% 13.55 1 13.60 2 0.00
2022-11-10 5907 45104 29 604841 13.50 13.50 13.35 13.35 0.15 -1.11% 13.30 11 13.45 11 0.00
2022-11-11 5907 70000 39 942550 13.80 13.80 13.35 13.45 0.10 0.75% 13.40 1 13.50 18 0.00
2022-11-14 5907 65000 45 873500 13.30 13.70 13.20 13.70 0.25 1.86% 13.70 1 13.75 2 0.00
2022-11-15 5907 89000 29 1204250 13.50 13.65 13.50 13.60 0.10 -0.73% 13.60 2 13.65 1 0.00
2022-11-16 5907 99000 45 1349800 13.50 13.85 13.50 13.60 0.00 0% 13.55 8 13.65 2 0.00
2022-11-17 5907 71000 32 959500 13.50 13.55 13.40 13.50 0.10 -0.74% 13.45 3 13.60 19 0.00
2022-11-18 5907 56000 33 756800 13.55 13.60 13.45 13.50 0.00 0% 13.45 2 13.50 13 0.00
2022-11-21 5907 32000 21 433900 13.65 13.65 13.45 13.60 0.10 0.74% 13.55 1 13.60 5 0.00
2022-11-22 5907 88000 49 1181700 13.55 13.55 13.35 13.40 0.20 -1.47% 13.35 38 13.50 14 0.00
2022-11-23 5907 83000 39 1108500 13.50 13.50 13.30 13.40 0.00 0% 13.35 6 13.40 6 0.00
2022-11-24 5907 116000 63 1546050 13.40 13.40 13.30 13.40 0.00 0% 13.35 3 13.40 4 0.00
2022-11-25 5907 67000 52 894050 13.35 13.40 13.30 13.40 0.00 0% 13.35 24 13.40 1 0.00
2022-11-28 5907 109000 63 1444650 13.40 13.40 13.20 13.30 0.10 -0.75% 13.25 2 13.30 2 0.00
2022-11-29 5907 46000 35 612750 13.50 13.50 13.30 13.40 0.10 0.75% 13.35 15 13.40 2 0.00
2022-11-30 5907 1721000 840 24706250 13.95 14.70 13.65 14.70 1.30 9.7% 14.70 108 0.00 0 0.00
2022-12-01 5907 1347000 609 20241250 15.35 15.40 14.65 15.15 0.45 3.06% 15.10 2 15.15 7 0.00
2022-12-02 5907 266000 129 3973150 15.15 15.15 14.85 15.00 0.15 -0.99% 14.95 7 15.00 35 0.00
2022-12-05 5907 544000 287 8329400 15.30 15.60 15.10 15.45 0.45 3% 15.40 12 15.45 2 0.00
2022-12-06 5907 1913000 779 32038400 15.60 16.95 15.40 16.95 1.50 9.71% 16.95 128 0.00 0 0.00
2022-12-07 5907 1877000 991 31736450 17.15 17.30 16.30 16.85 0.10 -0.59% 16.85 7 16.90 3 0.00
2022-12-08 5907 1023000 452 17306150 16.70 17.30 16.25 16.95 0.10 0.59% 16.90 1 16.95 28 0.00
2022-12-09 5907 1070000 561 18702450 17.30 17.90 17.10 17.45 0.50 2.95% 17.45 12 17.50 2 0.00
2022-12-12 5907 1229000 542 20501600 17.25 17.25 16.35 16.75 0.70 -4.01% 16.75 2 16.80 5 0.00
2022-12-13 5907 99001 57 2280023 23.20 23.20 22.85 22.95 0.25 37.01% 22.95 7 23.00 3 19.13
2022-12-14 5907 1701000 900 30257450 18.20 18.25 17.50 17.65 0.65 -23.09% 17.65 2 17.70 4 0.00
2022-12-15 5907 608000 344 10591050 17.40 17.90 17.20 17.25 0.40 -2.27% 17.20 31 17.25 1 0.00
2022-12-16 5907 874000 552 15419650 17.00 18.30 16.70 17.80 0.55 3.19% 17.80 8 17.85 1 0.00
2022-12-18 5907 61061 41 1046966 16.95 17.25 16.95 17.10 0.20 -3.93% 17.10 3 17.15 6 77.73
2022-12-19 5907 3177000 1267 58385950 17.65 19.10 17.65 18.10 0.30 5.85% 18.10 13 18.15 13 0.00
2022-12-20 5907 1145000 621 20575850 18.10 18.35 17.30 17.45 0.65 -3.59% 17.45 13 17.50 5 0.00
2022-12-21 5907 560000 310 9827250 17.25 17.85 17.25 17.55 0.10 0.57% 17.45 9 17.55 1 0.00
2022-12-22 5907 476000 246 8446250 17.90 17.95 17.55 17.60 0.05 0.28% 17.60 19 17.70 1 0.00
2022-12-23 5907 1006000 532 17801100 17.75 17.95 17.20 17.65 0.05 0.28% 17.65 21 17.75 7 0.00
2022-12-26 5907 300000 192 5243900 17.80 17.80 17.15 17.15 0.50 -2.83% 17.15 27 17.20 3 0.00
2022-12-27 5907 1594000 796 28651900 17.30 18.35 17.30 17.85 0.70 4.08% 17.75 8 17.85 4 0.00
2022-12-28 5907 380000 242 6761850 18.00 18.00 17.55 17.80 0.05 -0.28% 17.70 10 17.80 6 0.00
2022-12-29 5907 477000 256 8322550 17.70 17.95 17.10 17.40 0.40 -2.25% 17.35 15 17.50 19 0.00
2022-12-30 5907 417000 178 7262200 17.60 17.75 17.25 17.25 0.15 -0.86% 17.25 6 17.30 3 0.00