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　　17.05
0
0%		17.60
0.55
3.23%		17.55
-0.05
-0.28%		17.50
-0.05
-0.28%		 　17.40
-0.1
-0.57%		17.05
-0.35
-2.01%		16.65
-0.4
-2.35%		16.80
0.15
0.9%		16.80
0
0%		 　17.05
0.25
1.49%		17.15
0.1
0.59%		 　　　　　　　　　　　17.85
0.7
4.08%		18.45
0.6
3.36%		17.33
2 月17.75
-0.7
-3.79%		17.75
0
0%		17.85
0.1
0.56%		 　18.15
0.3
1.68%		17.90
-0.25
-1.38%		17.75
-0.15
-0.84%		17.60
-0.15
-0.85%		17.10
-0.5
-2.84%		 　17.25
0.15
0.88%		17.15
-0.1
-0.58%		17.05
-0.1
-0.58%		17.10
0.05
0.29%		17.05
-0.05
-0.29%		 　17.70
0.65
3.81%		17.65
-0.05
-0.28%		17.60
-0.05
-0.28%		17.60
0
0%		17.35
-0.25
-1.42%		 17.62
3 月　17.85
0.5
2.88%		18.05
0.2
1.12%		 　17.95
-0.1
-0.55%		18.00
0.05
0.28%		18.10
0.1
0.56%		17.90
-0.2
-1.1%		17.70
-0.2
-1.12%		 　16.75
-0.95
-5.37%		15.65
-1.1
-6.57%		15.85
0.2
1.28%		15.55
-0.3
-1.89%		15.55
0
0%		 　15.40
-0.15
-0.96%		15.30
-0.1
-0.65%		15.50
0.2
1.31%		15.70
0.2
1.29%		15.70
0
0%		 　15.50
-0.2
-1.27%		15.35
-0.15
-0.97%		15.35
0
0%		14.60
-0.75
-4.89%		14.95
0.35
2.4%		16.3
4 月 　　　　15.30
0.35
2.34%		15.50
0.2
1.31%		 　15.45
-0.05
-0.32%		15.45
0
0%		15.60
0.15
0.97%		15.50
-0.1
-0.64%		15.50
0
0%		 　15.55
0.05
0.32%		15.45
-0.1
-0.64%		15.30
-0.15
-0.97%		15.15
-0.15
-0.98%		14.90
-0.25
-1.65%		 　14.80
-0.1
-0.67%		14.85
0.05
0.34%		15.15
0.3
2.02%		15.35
0.2
1.32%		15.30
-0.05
-0.33%		 15.3
5 月　15.35
0.05
0.33%		15.40
0.05
0.33%		15.40
0
0%		15.50
0.1
0.65%		 　15.60
0.1
0.65%		15.60
0
0%		15.55
-0.05
-0.32%		15.00
-0.55
-3.54%		14.90
-0.1
-0.67%		 　15.05
0.15
1.01%		15.70
0.65
4.32%		15.90
0.2
1.27%		16.55
0.65
4.09%		16.10
-0.45
-2.72%		 　16.35
0.25
1.55%		16.90
0.55
3.36%		16.90
0
0%		16.65
-0.25
-1.48%		16.10
-0.55
-3.3%		 　16.10
0
0%		15.85
-0.25
-1.55%		15.80
-0.05
-0.32%		15.82
6 月16.05
0.25
1.58%		15.90
-0.15
-0.93%		 　15.95
0.05
0.31%		16.00
0.05
0.31%		16.30
0.3
1.88%		16.15
-0.15
-0.92%		16.15
0
0%		 　15.95
-0.2
-1.24%		15.95
0
0%		15.90
-0.05
-0.31%		16.00
0.1
0.63%		15.95
-0.05
-0.31%		 　15.85
-0.1
-0.63%		15.70
-0.15
-0.95%		15.80
0.1
0.64%		 　　　15.65
-0.15
-0.95%		15.55
-0.1
-0.64%		15.55
0
0%		15.55
0
0%		15.45
-0.1
-0.64%		 15.85
7 月　　15.55
0.1
0.65%		15.50
-0.05
-0.32%		15.40
-0.1
-0.65%		15.40
0
0%		15.30
-0.1
-0.65%		 　15.30
0
0%		14.95
-0.35
-2.29%		14.85
-0.1
-0.67%		14.75
-0.1
-0.67%		14.85
0.1
0.68%		 　　14.75
-0.1
-0.67%		14.75
0
0%		14.70
-0.05
-0.34%		14.50
-0.2
-1.36%		 　14.10
-0.4
-2.76%		14.30
0.2
1.42%		 14.55
0.25
1.75%		14.35
-0.2
-1.37%		 14.45
0.1
0.7%		14.8
8 月14.50
0.05
0.35%		14.35
-0.15
-1.03%		 14.35
0
0%		 　14.50
0.15
1.05%		14.35
-0.15
-1.03%		14.25
-0.1
-0.7%		14.05
-0.2
-1.4%		13.60
-0.45
-3.2%		 　13.15
-0.45
-3.31%		12.45
-0.7
-5.32%		12.65
0.2
1.61%		12.55
-0.1
-0.79%		12.60
0.05
0.4%		 　12.50
-0.1
-0.79%		12.40
-0.1
-0.8%		12.50
0.1
0.81%		12.55
0.05
0.4%		12.55
0
0%		 　12.60
0.05
0.4%		12.65
0.05
0.4%		12.55
-0.1
-0.79%		12.50
-0.05
-0.4%		13.23
9 月12.75
0.25
2%		 　12.70
-0.05
-0.39%		12.65
-0.05
-0.39%		12.55
-0.1
-0.79%		12.40
-0.15
-1.2%		12.35
-0.05
-0.4%		 　12.45
0.1
0.81%		12.45
0
0%		12.55
0.1
0.8%		12.60
0.05
0.4%		13.25
0.65
5.16%		 　13.10
-0.15
-1.13%		12.95
-0.15
-1.15%		13.05
0.1
0.77%		12.80
-0.25
-1.92%		12.70
-0.1
-0.78%		 　12.75
0.05
0.39%		12.55
-0.2
-1.57%		12.55
0
0%		12.55
0
0%		 12.67
10 月　12.45
-0.1
-0.8%		12.50
0.05
0.4%		12.50
0
0%		12.60
0.1
0.8%		12.45
-0.15
-1.19%		 　　　12.45
0
0%		12.55
0.1
0.8%		12.35
-0.2
-1.59%		 　12.30
-0.05
-0.4%		12.40
0.1
0.81%		12.40
0
0%		12.30
-0.1
-0.81%		12.20
-0.1
-0.81%		 　12.00
-0.2
-1.64%		12.10
0.1
0.83%		12.00
-0.1
-0.83%		11.85
-0.15
-1.25%		11.85
0
0%		 　11.90
0.05
0.42%		11.75
-0.15
-1.26%		12.23
11 月11.60
-0.15
-1.28%		11.75
0.15
1.29%		11.80
0.05
0.43%		 　11.80
0
0%		11.70
-0.1
-0.85%		11.70
0
0%		11.75
0.05
0.43%		11.80
0.05
0.43%		 　11.75
-0.05
-0.42%		11.80
0.05
0.43%		11.85
0.05
0.42%		11.85
0
0%		11.90
0.05
0.42%		 　12.05
0.15
1.26%		12.25
0.2
1.66%		12.30
0.05
0.41%		12.25
-0.05
-0.41%		12.15
-0.1
-0.82%		 　12.05
-0.1
-0.82%		12.05
0
0%		12.05
0
0%		12.10
0.05
0.41%		 11.93
12 月12.05
-0.05
-0.41%		 　12.20
0.15
1.24%		12.20
0
0%		12.20
0
0%		12.30
0.1
0.82%		12.35
0.05
0.41%		 　12.30
-0.05
-0.4%		12.15
-0.15
-1.22%		12.15
0
0%		12.05
-0.1
-0.82%		12.10
0.05
0.41%		 　12.20
0.1
0.83%		12.00
-0.2
-1.64%		12.05
0.05
0.42%		12.00
-0.05
-0.41%		12.00
0
0%		 　11.90
-0.1
-0.83%		12.05
0.15
1.26%		12.10
0.05
0.41%		12.25
0.15
1.24%		12.25
0
0%		　　12.14

說明:最高漲幅:5.16%最低跌幅:-6.57% 最高價:18.45最低價:11.60平均價:14.53,灰色底表示週末,漲121天(23.3)元,跌135天(-24.35)元,平盤44天
5%=1,4%=6,3%=11,2%=15,1%=51,0%=81,-0%=1,-1%=2,-2%=4,-3%=8,-4%=12,-5%=29,-6%=79,

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
2023-01-03 5907 447000 201 7645500 17.25 17.40 17.00 17.05 0.20 0% 17.05 2 17.10 4 0.00
2023-01-04 5907 659000 320 11430850 16.95 17.65 16.95 17.60 0.55 3.23% 17.50 2 17.60 8 0.00
2023-01-05 5907 1054000 501 18720450 17.70 18.00 17.55 17.55 0.05 -0.28% 17.55 81 17.60 1 0.00
2023-01-06 5907 416000 251 7329150 17.55 17.80 17.50 17.50 0.05 -0.28% 17.50 3 17.55 6 0.00
2023-01-09 5907 298000 160 5224750 17.65 17.80 17.40 17.40 0.10 -0.57% 17.35 34 17.40 1 0.00
2023-01-10 5907 353000 228 6052200 17.45 17.45 16.95 17.05 0.35 -2.01% 17.05 8 17.15 1 0.00
2023-01-11 5907 454000 241 7603050 17.00 17.05 16.50 16.65 0.40 -2.35% 16.60 17 16.65 7 0.00
2023-01-12 5907 238000 167 4016300 16.80 17.10 16.70 16.80 0.15 0.9% 16.80 2 16.85 6 0.00
2023-01-13 5907 215000 163 3624450 16.80 16.95 16.80 16.80 0.00 0% 16.80 10 16.85 1 0.00
2023-01-16 5907 147000 97 2484800 16.70 17.10 16.70 17.05 0.25 1.49% 17.00 1 17.05 1 0.00
2023-01-17 5907 308000 188 5299650 17.05 17.40 17.05 17.15 0.10 0.59% 17.15 12 17.20 1 0.00
2023-01-30 5907 1761000 835 31736200 17.50 18.35 17.50 17.85 0.70 4.08% 17.85 2 17.90 24 0.00
2023-01-31 5907 2814000 1297 52116000 17.85 18.90 17.85 18.45 0.60 3.36% 18.45 23 18.50 38 0.00
2023-02-01 5907 1726000 742 31268050 18.45 18.80 17.65 17.75 0.70 -3.79% 17.75 17 17.80 1 0.00
2023-02-02 5907 637000 350 11309400 17.85 18.00 17.50 17.75 0.00 0% 17.75 3 17.80 6 0.00
2023-02-03 5907 369000 187 6594700 17.75 18.05 17.70 17.85 0.10 0.56% 17.80 3 17.95 1 0.00
2023-02-06 5907 565000 283 10297650 17.85 18.45 17.85 18.15 0.30 1.68% 18.15 18 18.20 11 0.00
2023-02-07 5907 241000 132 4325200 18.15 18.20 17.85 17.90 0.25 -1.38% 17.90 23 18.00 2 0.00
2023-02-08 5907 244000 127 4335400 17.90 18.10 17.70 17.75 0.15 -0.84% 17.75 15 17.85 2 0.00
2023-02-09 5907 186000 100 3283250 17.65 17.75 17.60 17.60 0.15 -0.85% 17.60 9 17.70 6 0.00
2023-02-10 5907 417000 198 7194250 17.55 17.55 17.00 17.10 0.50 -2.84% 17.10 32 17.15 4 0.00
2023-02-13 5907 309000 199 5336750 17.00 17.65 17.00 17.25 0.15 0.88% 17.25 14 17.30 6 0.00
2023-02-14 5907 107000 67 1841950 17.35 17.40 17.10 17.15 0.10 -0.58% 17.15 1 17.30 1 0.00
2023-02-15 5907 232000 119 3966500 17.35 17.35 17.00 17.05 0.10 -0.58% 17.05 8 17.10 1 0.00
2023-02-16 5907 189000 84 3232600 17.05 17.20 17.00 17.10 0.05 0.29% 17.10 9 17.15 3 0.00
2023-02-17 5907 128000 65 2183000 17.25 17.25 16.90 17.05 0.05 -0.29% 17.05 27 17.15 2 0.00
2023-02-20 5907 302000 178 5314050 17.25 17.75 17.25 17.70 0.65 3.81% 17.70 5 17.75 11 0.00
2023-02-21 5907 153000 92 2695900 17.80 17.85 17.50 17.65 0.05 -0.28% 17.65 6 17.70 7 0.00
2023-02-22 5907 326000 131 5713550 17.50 17.70 17.30 17.60 0.05 -0.28% 17.60 2 17.65 10 0.00
2023-02-23 5907 145000 88 2559950 17.60 17.80 17.45 17.60 0.00 0% 17.60 15 17.65 8 0.00
2023-02-24 5907 280000 129 4877100 17.60 17.70 17.25 17.35 0.25 -1.42% 17.30 6 17.35 18 0.00
2023-03-02 5907 370000 175 6561400 17.45 17.85 17.45 17.85 0.50 2.88% 17.80 12 17.85 4 0.00
2023-03-03 5907 687000 264 12392250 17.95 18.25 17.70 18.05 0.20 1.12% 18.05 5 18.10 12 0.00
2023-03-06 5907 664000 231 11915300 18.10 18.15 17.85 17.95 0.10 -0.55% 17.85 3 17.95 4 0.00
2023-03-07 5907 628000 196 11366950 18.00 18.30 18.00 18.00 0.05 0.28% 18.00 30 18.05 12 0.00
2023-03-08 5907 996000 250 17934300 18.15 18.20 17.90 18.10 0.10 0.56% 18.10 14 18.15 40 0.00
2023-03-09 5907 3037000 398 54486500 18.15 18.65 17.70 17.90 0.20 -1.1% 17.85 2 17.90 31 0.00
2023-03-10 5907 409000 226 7226700 17.90 17.95 17.45 17.70 0.20 -1.12% 17.65 16 17.70 1 0.00
2023-03-13 5907 1107000 425 18720250 17.40 17.40 16.65 16.75 0.95 -5.37% 16.70 37 16.75 7 0.00
2023-03-14 5907 1948000 735 31038200 16.75 16.75 15.35 15.65 1.10 -6.57% 15.60 25 15.65 21 0.00
2023-03-15 5907 303000 139 4795500 16.00 16.00 15.65 15.85 0.20 1.28% 15.75 8 15.90 6 0.00
2023-03-16 5907 390000 144 6136550 15.85 16.15 15.50 15.55 0.30 -1.89% 15.55 3 15.60 10 0.00
2023-03-17 5907 212000 101 3323500 15.85 15.90 15.55 15.55 0.00 0% 15.50 15 15.60 1 0.00
2023-03-20 5907 239000 105 3678950 15.70 15.70 15.25 15.40 0.15 -0.96% 15.35 19 15.40 3 0.00
2023-03-21 5907 480000 183 7435550 15.75 15.90 15.30 15.30 0.10 -0.65% 15.30 83 15.45 2 0.00
2023-03-22 5907 138000 70 2132550 15.35 15.60 15.35 15.50 0.20 1.31% 15.50 15 15.55 2 0.00
2023-03-23 5907 143000 80 2241650 15.45 15.80 15.45 15.70 0.20 1.29% 15.65 8 15.75 2 0.00
2023-03-24 5907 96000 56 1511600 15.65 15.95 15.60 15.70 0.00 0% 15.70 2 15.75 2 0.00
2023-03-27 5907 325000 126 5022100 15.65 15.65 15.25 15.50 0.20 -1.27% 15.45 3 15.50 6 0.00
2023-03-28 5907 92000 57 1415950 15.55 15.55 15.35 15.35 0.15 -0.97% 15.35 7 15.40 3 0.00
2023-03-29 5907 157000 61 2417200 15.40 15.55 15.25 15.35 0.00 0% 15.30 17 15.35 2 0.00
2023-03-30 5907 1888000 661 28123650 15.40 15.50 14.55 14.60 0.75 -4.89% 14.55 61 14.60 45 0.00
2023-03-31 5907 1089000 461 16418350 15.00 15.50 14.80 14.95 0.35 2.4% 14.90 7 14.95 15 0.00
2023-04-06 5907 546000 242 8369900 15.00 15.60 15.00 15.30 0.35 2.34% 15.25 1 15.30 7 0.00
2023-04-07 5907 350000 147 5372450 15.30 15.60 15.20 15.50 0.20 1.31% 15.45 6 15.55 6 0.00
2023-04-10 5907 155000 81 2388250 15.45 15.50 15.30 15.45 0.05 -0.32% 15.45 3 15.50 41 0.00
2023-04-11 5907 170000 83 2625150 15.40 15.55 15.35 15.45 0.00 0% 15.45 5 15.50 33 0.00
2023-04-12 5907 141000 66 2189350 15.50 15.80 15.45 15.60 0.15 0.97% 15.55 3 15.60 3 0.00
2023-04-13 5907 199000 96 3073500 15.50 15.60 15.30 15.50 0.10 -0.64% 15.45 18 15.60 33 0.00
2023-04-14 5907 98000 55 1518850 15.50 15.60 15.45 15.50 0.00 0% 15.50 9 15.55 27 0.00
2023-04-17 5907 204000 81 3190750 15.50 15.80 15.50 15.55 0.05 0.32% 15.55 14 15.60 2 0.00
2023-04-18 5907 366000 173 5673850 15.50 15.70 15.35 15.45 0.10 -0.64% 15.40 18 15.45 5 0.00
2023-04-19 5907 163000 82 2503550 15.50 15.55 15.20 15.30 0.15 -0.97% 15.30 15 15.35 22 0.00
2023-04-20 5907 270000 121 4097850 15.30 15.30 15.00 15.15 0.15 -0.98% 15.10 13 15.15 4 0.00
2023-04-21 5907 199000 105 2978000 15.05 15.10 14.85 14.90 0.25 -1.65% 14.90 7 14.95 24 0.00
2023-04-24 5907 158000 72 2335000 14.80 14.85 14.70 14.80 0.10 -0.67% 14.75 7 14.80 1 0.00
2023-04-25 5907 249000 105 3723950 15.05 15.15 14.75 14.85 0.05 0.34% 14.80 13 14.85 2 0.00
2023-04-26 5907 95000 56 1426350 15.20 15.20 14.90 15.15 0.30 2.02% 14.95 3 15.15 21 0.00
2023-04-27 5907 144000 90 2206350 15.15 15.45 15.05 15.35 0.20 1.32% 15.30 3 15.35 22 0.00
2023-04-28 5907 116000 66 1783400 15.55 15.55 15.30 15.30 0.05 -0.33% 15.30 18 15.35 2 0.00
2023-05-02 5907 226000 110 3533500 15.50 15.80 15.35 15.35 0.05 0.33% 15.35 13 15.40 4 0.00
2023-05-03 5907 85000 55 1300600 15.40 15.40 15.20 15.40 0.05 0.33% 15.30 1 15.40 21 0.00
2023-05-04 5907 273000 107 4212400 15.40 15.55 15.25 15.40 0.00 0% 15.35 9 15.45 28 0.00
2023-05-05 5907 102000 59 1575950 15.45 15.60 15.35 15.50 0.10 0.65% 15.45 2 15.55 23 0.00
2023-05-08 5907 119000 73 1858050 15.50 15.70 15.50 15.60 0.10 0.65% 15.60 19 15.65 7 0.00
2023-05-09 5907 204000 72 3170550 15.65 15.65 15.40 15.60 0.00 0% 15.50 15 15.55 4 0.00
2023-05-10 5907 65000 32 1012400 15.65 15.65 15.50 15.55 0.05 -0.32% 15.55 17 15.60 6 0.00
2023-05-11 5907 296000 166 4462850 15.30 15.40 14.85 15.00 0.55 -3.54% 14.95 2 15.00 21 0.00
2023-05-12 5907 107000 45 1600250 15.00 15.05 14.90 14.90 0.10 -0.67% 14.85 10 14.90 3 0.00
2023-05-15 5907 136000 67 2030200 14.90 15.10 14.80 15.05 0.15 1.01% 15.00 21 15.05 1 0.00
2023-05-16 5907 2217000 920 36254650 16.05 16.55 15.65 15.70 0.65 4.32% 15.65 13 15.70 8 0.00
2023-05-17 5907 748216 430 11791484 15.80 16.15 15.25 15.90 0.20 1.27% 15.90 5 15.95 10 0.00
2023-05-18 5907 986000 643 16014850 16.10 16.65 15.90 16.55 0.65 4.09% 16.50 27 16.55 13 0.00
2023-05-19 5907 608000 377 9847750 16.40 16.55 16.00 16.10 0.45 -2.72% 16.10 3 16.20 34 0.00
2023-05-22 5907 492000 251 8066700 16.30 16.50 16.30 16.35 0.25 1.55% 16.35 40 16.40 11 0.00
2023-05-23 5907 817000 365 13682250 16.25 17.00 16.15 16.90 0.55 3.36% 16.90 66 16.95 7 0.00
2023-05-24 5907 439000 235 7420400 16.95 17.15 16.70 16.90 0.00 0% 16.80 2 16.90 23 0.00
2023-05-25 5907 167000 97 2786900 16.85 16.85 16.60 16.65 0.25 -1.48% 16.65 10 16.70 15 0.00
2023-05-26 5907 249000 171 4040050 16.55 16.55 16.05 16.10 0.55 -3.3% 16.10 18 16.15 4 0.00
2023-05-29 5907 291000 164 4665150 16.30 16.30 15.75 16.10 0.00 0% 16.00 5 16.10 19 0.00
2023-05-30 5907 126000 65 2011900 16.15 16.15 15.85 15.85 0.25 -1.55% 15.85 6 15.90 2 0.00
2023-05-31 5907 245000 112 3888800 15.90 16.10 15.75 15.80 0.05 -0.32% 15.80 2 15.90 20 0.00
2023-06-01 5907 135000 75 2152550 15.90 16.05 15.80 16.05 0.25 1.58% 16.00 5 16.05 1 0.00
2023-06-02 5907 222000 112 3568350 16.05 16.30 15.90 15.90 0.15 -0.93% 15.90 8 15.95 2 0.00
2023-06-05 5907 196000 86 3137850 15.95 16.15 15.90 15.95 0.05 0.31% 15.95 14 16.00 9 0.00
2023-06-06 5907 96000 61 1536100 16.00 16.05 15.95 16.00 0.05 0.31% 16.00 6 16.05 10 0.00
2023-06-07 5907 472000 212 7746350 16.10 16.60 16.10 16.30 0.30 1.88% 16.30 3 16.35 2 0.00
2023-06-08 5907 139000 92 2247900 16.35 16.35 16.00 16.15 0.15 -0.92% 16.15 6 16.20 3 0.00
2023-06-09 5907 115000 75 1859950 16.20 16.30 16.05 16.15 0.00 0% 16.10 5 16.15 10 0.00
2023-06-12 5907 226000 92 3610600 16.15 16.15 15.80 15.95 0.20 -1.24% 15.95 1 16.00 15 0.00
2023-06-13 5907 94000 54 1502900 16.25 16.25 15.90 15.95 0.00 0% 15.90 10 15.95 2 0.00
2023-06-14 5907 134000 68 2127150 15.95 15.95 15.80 15.90 0.05 -0.31% 15.90 3 15.95 12 0.00
2023-06-15 5907 85000 51 1350300 15.90 16.00 15.75 16.00 0.10 0.63% 15.95 2 16.00 19 0.00
2023-06-16 5907 259000 110 4178450 15.90 16.45 15.90 15.95 0.05 -0.31% 15.95 10 16.00 1 0.00
2023-06-19 5907 197000 85 3131000 15.85 16.00 15.80 15.85 0.10 -0.63% 15.85 11 15.90 1 0.00
2023-06-20 5907 141000 69 2222200 15.90 15.90 15.70 15.70 0.15 -0.95% 15.70 53 15.75 1 0.00
2023-06-21 5907 318000 145 4982250 15.70 15.90 15.60 15.80 0.10 0.64% 15.75 2 15.80 7 0.00
2023-06-26 5907 178000 77 2783100 15.65 15.70 15.60 15.65 0.15 -0.95% 15.65 4 15.70 7 0.00
2023-06-27 5907 189000 83 2948300 15.80 15.80 15.50 15.55 0.10 -0.64% 15.55 2 15.60 5 0.00
2023-06-28 5907 85000 44 1321200 15.65 15.65 15.50 15.55 0.00 0% 15.55 5 15.60 4 0.00
2023-06-29 5907 133000 37 2070500 15.55 15.70 15.55 15.55 0.00 0% 15.55 2 15.60 2 0.00
2023-06-30 5907 188000 86 2910350 15.50 15.60 15.40 15.45 0.10 -0.64% 15.40 26 15.45 2 0.00
2023-07-03 5907 192000 91 2974800 15.50 15.55 15.45 15.55 0.10 0.65% 15.45 5 15.55 11 0.00
2023-07-04 5907 111000 59 1719700 15.55 15.60 15.45 15.50 0.05 -0.32% 15.45 3 15.50 1 0.00
2023-07-05 5907 195000 98 3016850 15.50 15.60 15.40 15.40 0.10 -0.65% 15.40 1 15.45 2 0.00
2023-07-06 5907 143000 72 2196400 15.35 15.45 15.30 15.40 0.00 0% 15.35 7 15.40 3 0.00
2023-07-07 5907 270000 138 4094950 15.30 15.30 15.00 15.30 0.10 -0.65% 15.25 5 15.30 1 0.00
2023-07-10 5907 29000 24 442000 15.25 15.30 15.20 15.30 0.00 0% 15.25 3 15.30 1 0.00
2023-07-11 5907 391000 190 5857500 15.15 15.15 14.80 14.95 0.35 -2.29% 14.95 8 15.00 5 0.00
2023-07-12 5907 279000 114 4151450 14.85 15.10 14.70 14.85 0.10 -0.67% 14.85 5 14.90 5 0.00
2023-07-13 5907 241000 109 3557150 14.75 14.90 14.65 14.75 0.10 -0.67% 14.75 11 14.80 4 0.00
2023-07-14 5907 84000 47 1246800 14.75 14.90 14.75 14.85 0.10 0.68% 14.85 5 14.90 6 0.00
2023-07-18 5907 124000 68 1829900 14.85 14.90 14.65 14.75 0.05 -0.67% 14.70 4 14.80 6 0.00
2023-07-19 5907 72000 40 1062200 14.75 14.80 14.70 14.75 0.00 0% 14.70 31 14.75 3 0.00
2023-07-20 5907 68000 48 998600 14.65 14.75 14.65 14.70 0.05 -0.34% 14.70 2 14.75 3 0.00
2023-07-21 5907 196000 114 2855150 14.85 14.85 14.50 14.50 0.20 -1.36% 14.45 9 14.50 3 0.00
2023-07-24 5907 345000 171 4836950 14.50 14.50 13.75 14.10 0.40 -2.76% 14.05 11 14.10 1 0.00
2023-07-25 5907 45000 37 640150 14.45 14.45 14.15 14.30 0.20 1.42% 14.30 13 14.35 3 0.00
2023-07-27 5907 75000 43 1077750 14.15 14.55 14.15 14.55 0.25 1.75% 14.50 1 14.55 4 0.00
2023-07-28 5907 38000 29 546600 14.30 14.45 14.30 14.35 0.20 -1.37% 14.35 5 14.40 2 0.00
2023-07-31 5907 85000 51 1224200 14.45 14.55 14.30 14.45 0.10 0.7% 14.30 19 14.45 1 0.00
2023-08-01 5907 65000 46 944250 14.50 14.60 14.45 14.50 0.05 0.35% 14.50 1 14.55 2 0.00
2023-08-02 5907 123000 59 1768900 14.45 14.45 14.35 14.35 0.15 -1.03% 14.35 11 14.40 5 0.00
2023-08-04 5907 73000 34 1050850 14.40 14.45 14.35 14.35 0.00 0% 14.35 18 14.40 2 0.00
2023-08-07 5907 35000 20 503450 14.35 14.50 14.35 14.50 0.15 1.05% 14.45 3 14.50 1 0.00
2023-08-08 5907 103000 59 1479050 14.45 14.50 14.25 14.35 0.15 -1.03% 14.30 5 14.35 2 0.00
2023-08-09 5907 53000 28 757950 14.35 14.35 14.25 14.25 0.10 -0.7% 14.20 10 14.25 2 0.00
2023-08-10 5907 99000 45 1397100 14.30 14.30 14.05 14.05 0.20 -1.4% 14.05 5 14.10 11 0.00
2023-08-11 5907 484000 221 6645250 14.10 14.10 13.60 13.60 0.45 -3.2% 13.60 26 13.65 5 0.00
2023-08-14 5907 474000 219 6269550 13.60 13.65 13.10 13.15 0.45 -3.31% 13.10 187 13.15 4 0.00
2023-08-15 5907 1750000 747 21802250 13.15 13.20 12.20 12.45 0.70 -5.32% 12.40 22 12.45 20 0.00
2023-08-16 5907 303000 214 3839700 12.55 12.85 12.50 12.65 0.20 1.61% 12.65 8 12.70 5 0.00
2023-08-17 5907 137000 95 1719400 12.55 12.85 12.40 12.55 0.10 -0.79% 12.55 10 12.60 2 0.00
2023-08-18 5907 133000 73 1675150 12.50 12.80 12.50 12.60 0.05 0.4% 12.55 16 12.60 1 0.00
2023-08-21 5907 71000 51 893750 12.85 12.85 12.45 12.50 0.10 -0.79% 12.50 9 12.55 2 0.00
2023-08-22 5907 83000 46 1033750 12.55 12.55 12.40 12.40 0.10 -0.8% 12.40 16 12.45 6 0.00
2023-08-23 5907 79000 40 989250 12.60 12.65 12.45 12.50 0.10 0.81% 12.45 7 12.50 1 0.00
2023-08-24 5907 81000 53 1018250 12.50 12.70 12.50 12.55 0.05 0.4% 12.50 9 12.55 1 0.00
2023-08-25 5907 59000 43 741550 12.50 12.60 12.50 12.55 0.00 0% 12.55 8 12.60 8 0.00
2023-08-28 5907 30000 25 380200 12.60 12.75 12.60 12.60 0.05 0.4% 12.55 14 12.60 2 0.00
2023-08-29 5907 40000 28 505600 12.80 12.80 12.60 12.65 0.05 0.4% 12.60 24 12.65 3 0.00
2023-08-30 5907 102000 61 1280550 12.70 12.70 12.50 12.55 0.10 -0.79% 12.55 23 12.60 8 0.00
2023-08-31 5907 138000 58 1729300 12.45 12.65 12.45 12.50 0.05 -0.4% 12.50 15 12.60 5 0.00
2023-09-01 5907 101000 55 1266800 12.55 12.75 12.40 12.75 0.25 2% 12.60 13 12.75 7 0.00
2023-09-04 5907 62000 37 788950 12.75 12.75 12.70 12.70 0.05 -0.39% 12.70 1 12.75 6 0.00
2023-09-05 5907 43000 33 545550 12.75 12.75 12.65 12.65 0.05 -0.39% 12.65 18 12.70 2 0.00
2023-09-06 5907 78000 53 984550 12.65 12.70 12.55 12.55 0.10 -0.79% 12.55 8 12.65 1 0.00
2023-09-07 5907 151000 95 1872900 12.55 12.60 12.30 12.40 0.15 -1.2% 12.40 1 12.45 7 0.00
2023-09-08 5907 118000 70 1456750 12.40 12.40 12.30 12.35 0.05 -0.4% 12.30 63 12.35 1 0.00
2023-09-11 5907 63000 49 781150 12.40 12.50 12.30 12.45 0.10 0.81% 12.40 7 12.50 3 0.00
2023-09-12 5907 30000 22 373200 12.45 12.45 12.40 12.45 0.00 0% 12.45 2 12.50 2 0.00
2023-09-13 5907 57000 29 711350 12.45 12.55 12.40 12.55 0.10 0.8% 12.50 5 12.55 1 0.00
2023-09-14 5907 147000 64 1852000 12.55 12.75 12.55 12.60 0.05 0.4% 12.60 2 12.65 3 0.00
2023-09-15 5907 308000 197 4045150 12.65 13.50 12.60 13.25 0.65 5.16% 13.25 2 13.35 3 0.00
2023-09-18 5907 95000 72 1244950 13.00 13.30 13.00 13.10 0.15 -1.13% 13.10 6 13.20 3 0.00
2023-09-19 5907 85000 48 1100850 13.10 13.10 12.85 12.95 0.15 -1.15% 12.90 1 12.95 3 0.00
2023-09-20 5907 48000 27 625800 12.95 13.15 12.90 13.05 0.10 0.77% 13.00 1 13.05 5 0.00
2023-09-21 5907 38000 29 489350 12.90 12.90 12.80 12.80 0.25 -1.92% 12.80 5 12.85 1 0.00
2023-09-22 5907 55000 43 702150 12.75 12.85 12.70 12.70 0.10 -0.78% 12.70 7 12.75 1 0.00
2023-09-25 5907 62000 41 787800 12.85 12.85 12.65 12.75 0.05 0.39% 12.70 1 12.75 4 0.00
2023-09-26 5907 75000 42 946950 12.75 12.75 12.55 12.55 0.20 -1.57% 12.55 3 12.60 1 0.00
2023-09-27 5907 36000 23 452050 12.75 12.75 12.50 12.55 0.00 0% 12.55 3 12.60 2 0.00
2023-09-28 5907 38000 34 476650 12.65 12.65 12.50 12.55 0.00 0% 12.50 17 12.60 1 0.00
2023-10-02 5907 89000 55 1108100 12.60 12.60 12.30 12.45 0.10 -0.8% 12.45 4 12.50 1 0.00
2023-10-03 5907 45000 35 564550 12.60 12.60 12.50 12.50 0.05 0.4% 12.50 1 12.55 2 0.00
2023-10-04 5907 75000 52 927650 12.45 12.50 12.30 12.50 0.00 0% 12.40 1 12.50 6 0.00
2023-10-05 5907 70000 34 884650 12.80 12.90 12.55 12.60 0.10 0.8% 12.55 9 12.65 2 0.00
2023-10-06 5907 153000 81 1903750 12.60 12.60 12.30 12.45 0.15 -1.19% 12.40 13 12.45 2 0.00
2023-10-11 5907 72000 40 897550 12.40 12.55 12.40 12.45 0.00 0% 12.40 8 12.45 3 0.00
2023-10-12 5907 86000 51 1073550 12.35 12.65 12.25 12.55 0.10 0.8% 12.45 10 12.55 1 0.00
2023-10-13 5907 96000 57 1189900 12.35 12.50 12.35 12.35 0.20 -1.59% 12.35 1 12.40 2 0.00
2023-10-16 5907 48000 30 590700 12.30 12.35 12.30 12.30 0.05 -0.4% 12.30 11 12.35 1 0.00
2023-10-17 5907 37000 29 457550 12.40 12.40 12.30 12.40 0.10 0.81% 12.30 5 12.40 5 0.00
2023-10-18 5907 149000 76 1828350 12.40 12.40 12.20 12.40 0.00 0% 12.30 1 12.40 22 0.00
2023-10-19 5907 54000 34 659700 12.30 12.30 12.15 12.30 0.10 -0.81% 12.25 2 12.30 6 0.00
2023-10-20 5907 186000 88 2246600 12.15 12.30 12.00 12.20 0.10 -0.81% 12.15 3 12.20 2 0.00
2023-10-23 5907 80000 44 965300 12.20 12.20 12.00 12.00 0.20 -1.64% 12.00 6 12.10 1 0.00
2023-10-24 5907 47000 37 574700 12.20 12.40 12.10 12.10 0.10 0.83% 12.10 3 12.20 18 0.00
2023-10-25 5907 155325 84 1872287 12.20 12.20 11.95 12.00 0.10 -0.83% 12.00 4 12.05 3 0.00
2023-10-26 5907 269000 108 3183400 11.95 11.95 11.80 11.85 0.15 -1.25% 11.85 1 11.90 10 0.00
2023-10-27 5907 98000 71 1156150 11.85 11.85 11.70 11.85 0.00 0% 11.85 15 11.90 4 0.00
2023-10-30 5907 49000 42 581050 12.10 12.10 11.80 11.90 0.05 0.42% 11.85 48 11.90 4 0.00
2023-10-31 5907 197000 142 2316750 11.95 11.95 11.65 11.75 0.15 -1.26% 11.70 1 11.75 9 0.00
2023-11-01 5907 130000 62 1515800 11.75 11.75 11.55 11.60 0.15 -1.28% 11.55 12 11.60 2 0.00
2023-11-02 5907 63000 46 743900 11.80 12.00 11.70 11.75 0.15 1.29% 11.70 6 11.75 1 0.00
2023-11-03 5907 101000 46 1182200 11.80 11.90 11.65 11.80 0.05 0.43% 11.70 35 11.80 4 0.00
2023-11-06 5907 62000 31 731550 11.80 11.80 11.75 11.80 0.00 0% 11.75 20 11.80 8 0.00
2023-11-07 5907 149000 72 1749700 11.80 11.90 11.65 11.70 0.10 -0.85% 11.65 5 11.70 1 0.00
2023-11-08 5907 125000 59 1468800 11.75 11.80 11.65 11.70 0.00 0% 11.70 1 11.75 9 0.00
2023-11-09 5907 273000 121 3219600 11.80 11.90 11.70 11.75 0.05 0.43% 11.70 48 11.75 1 0.00
2023-11-10 5907 89000 48 1052900 11.80 11.90 11.75 11.80 0.05 0.43% 11.80 3 11.85 3 0.00
2023-11-13 5907 266000 145 3145500 11.95 11.95 11.75 11.75 0.05 -0.42% 11.75 6 11.80 3 0.00
2023-11-14 5907 81000 67 953700 11.70 11.85 11.70 11.80 0.05 0.43% 11.80 7 11.85 19 0.00
2023-11-15 5907 93000 55 1101700 11.80 11.90 11.75 11.85 0.05 0.42% 11.80 27 11.90 18 0.00
2023-11-16 5907 70000 40 830150 11.90 11.90 11.85 11.85 0.00 0% 11.80 13 11.85 2 0.00
2023-11-17 5907 35000 19 415700 11.85 11.90 11.85 11.90 0.05 0.42% 11.85 14 11.95 6 0.00
2023-11-20 5907 116000 55 1384650 11.90 12.10 11.85 12.05 0.15 1.26% 12.00 13 12.05 2 0.00
2023-11-21 5907 152000 79 1845450 12.05 12.25 12.05 12.25 0.20 1.66% 12.20 6 12.25 6 0.00
2023-11-22 5907 39000 32 477100 12.20 12.30 12.10 12.30 0.05 0.41% 12.25 1 12.35 2 0.00
2023-11-23 5907 39000 24 480350 12.30 12.45 12.25 12.25 0.05 -0.41% 12.25 7 12.30 4 0.00
2023-11-24 5907 33000 24 401900 12.25 12.25 12.10 12.15 0.10 -0.82% 12.10 5 12.20 11 0.00
2023-11-27 5907 26000 16 316200 12.30 12.30 12.05 12.05 0.10 -0.82% 12.05 9 12.10 1 0.00
2023-11-28 5907 135000 57 1625400 12.05 12.15 12.00 12.05 0.00 0% 12.05 5 12.10 7 0.00
2023-11-29 5907 67000 27 810500 12.10 12.10 12.05 12.05 0.00 0% 12.05 15 12.10 7 0.00
2023-11-30 5907 74000 40 891750 12.05 12.10 12.00 12.10 0.05 0.41% 12.05 11 12.10 5 0.00
2023-12-01 5907 276000 103 3333650 12.15 12.25 11.95 12.05 0.05 -0.41% 12.05 3 12.10 15 0.00
2023-12-04 5907 199000 66 2418350 12.05 12.20 12.05 12.20 0.15 1.24% 12.20 18 12.25 5 0.00
2023-12-05 5907 116000 63 1425050 12.30 12.35 12.20 12.20 0.00 0% 12.20 7 12.25 2 0.00
2023-12-06 5907 46000 25 563350 12.30 12.30 12.20 12.20 0.00 0% 12.20 13 12.25 1 0.00
2023-12-07 5907 57000 29 695700 12.20 12.35 12.10 12.30 0.10 0.82% 12.20 1 12.30 4 0.00
2023-12-08 5907 27000 21 332800 12.30 12.35 12.30 12.35 0.05 0.41% 12.35 2 12.40 7 0.00
2023-12-11 5907 65000 32 800600 12.35 12.40 12.30 12.30 0.05 -0.4% 12.25 4 12.30 4 0.00
2023-12-12 5907 132000 61 1604250 12.30 12.30 12.10 12.15 0.15 -1.22% 12.10 1 12.20 7 0.00
2023-12-13 5907 102000 44 1238450 12.20 12.20 12.05 12.15 0.00 0% 12.10 17 12.15 3 0.00
2023-12-14 5907 120000 56 1450650 12.15 12.15 12.05 12.05 0.10 -0.82% 12.05 35 12.10 47 0.00
2023-12-15 5907 79000 32 952600 12.05 12.10 12.05 12.10 0.05 0.41% 12.10 2 12.15 10 0.00
2023-12-18 5907 71000 38 865500 12.10 12.25 12.10 12.20 0.10 0.83% 12.15 27 12.20 1 0.00
2023-12-19 5907 204000 99 2459150 12.25 12.25 12.00 12.00 0.20 -1.64% 11.95 11 12.10 6 0.00
2023-12-20 5907 79000 37 945800 12.10 12.10 11.95 12.05 0.05 0.42% 12.00 9 12.05 6 0.00
2023-12-21 5907 107000 68 1280000 11.95 12.10 11.90 12.00 0.05 -0.41% 11.95 4 12.00 1 0.00
2023-12-22 5907 45000 23 540750 12.10 12.10 12.00 12.00 0.00 0% 12.00 15 12.05 6 0.00
2023-12-25 5907 104000 59 1243450 12.05 12.05 11.90 11.90 0.10 -0.83% 11.90 18 11.95 5 0.00
2023-12-26 5907 77000 39 924100 12.00 12.05 11.95 12.05 0.15 1.26% 12.00 5 12.05 3 0.00
2023-12-27 5907 55000 28 664650 12.10 12.20 12.05 12.10 0.05 0.41% 12.05 21 12.10 1 0.00
2023-12-28 5907 160000 95 1942150 12.10 12.25 12.05 12.25 0.15 1.24% 12.10 10 12.25 5 0.00
2023-12-29 5907 80000 46 980650 12.20 12.35 12.20 12.25 0.00 0% 12.25 3 12.30 6 0.00