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
6 月　　　　　119.50
0
0%		111.50
-8
-6.69%		113.00
1.5
1.35%		 　116.00
3
2.65%		116.50
0.5
0.43%		118.00
1.5
1.29%		114.50
-3.5
-2.97%		114.50
0
0%		 　116.50
2
1.75%		111.50
-5
-4.29%		113.00
1.5
1.35%		111.00
-2
-1.77%		111.00
0
0%		 　111.50
0.5
0.45%		112.00
0.5
0.45%		112.00
0
0%		111.50
-0.5
-0.45%		110.50
-1
-0.9%		 113.39
7 月　110.00
-0.5
-0.45%		109.50
-0.5
-0.45%		111.00
1.5
1.37%		109.00
-2
-1.8%		103.50
-5.5
-5.05%		 　98.00
-5.5
-5.31%		97.60
-0.4
-0.41%		97.80
0.2
0.2%		97.30
-0.5
-0.51%		96.70
-0.6
-0.62%		 　93.00
-3.7
-3.83%		90.80
-2.2
-2.37%		94.30
3.5
3.85%		94.80
0.5
0.53%		95.40
0.6
0.63%		 　93.10
-2.3
-2.41%		95.80
2.7
2.9%		99.30
3.5
3.65%		99.00
-0.3
-0.3%		98.00
-1
-1.01%		 　98.00
0
0%		98.50
0.5
0.51%		98.56
8 月99.70
1.2
1.22%		 98.10
-1.6
-1.6%		 　102.00
3.9
3.98%		102.00
0
0%		98.10
-3.9
-3.82%		98.50
0.4
0.41%		95.50
-3
-3.05%		 　94.20
-1.3
-1.36%		96.00
1.8
1.91%		97.30
1.3
1.35%		96.30
-1
-1.03%		96.30
0
0%		 　94.60
-1.7
-1.77%		94.80
0.2
0.21%		96.20
1.4
1.48%		95.90
-0.3
-0.31%		94.30
-1.6
-1.67%		 　95.00
0.7
0.74%		95.00
0
0%		95.50
0.5
0.53%		95.00
-0.5
-0.52%		93.20
-1.8
-1.89%		96.57
9 月 　91.00
-2.2
-2.36%		91.00
0
0%		89.20
-1.8
-1.98%		87.20
-2
-2.24%		87.80
0.6
0.69%		 　88.00
0.2
0.23%		89.20
1.2
1.36%		90.20
1
1.12%		94.00
3.8
4.21%		94.70
0.7
0.74%		 　95.20
0.5
0.53%		96.60
1.4
1.47%		96.80
0.2
0.21%		95.90
-0.9
-0.93%		94.50
-1.4
-1.46%		 　94.00
-0.5
-0.53%		94.20
0.2
0.21%		93.40
-0.8
-0.85%		93.40
0
0%		94.90
1.5
1.61%		 92.74
10 月94.90
0
0%		95.30
0.4
0.42%		95.30
0
0%		95.30
0
0%		97.50
2.2
2.31%		 　96.50
-1
-1.03%		95.40
-1.1
-1.14%		 91.30
-4.1
-4.3%		89.30
-2
-2.19%		 　88.00
-1.3
-1.46%		88.00
0
0%		83.30
-4.7
-5.34%		81.10
-2.2
-2.64%		82.00
0.9
1.11%		 　82.00
0
0%		80.00
-2
-2.44%		78.60
-1.4
-1.75%		78.20
-0.4
-0.51%		75.00
-3.2
-4.09%		 　72.00
-3
-4%		74.50
2.5
3.47%		74.80
0.3
0.4%		85.86
11 月76.00
1.2
1.6%		77.40
1.4
1.84%		 　77.00
-0.4
-0.52%		77.90
0.9
1.17%		78.00
0.1
0.13%		78.00
0
0%		77.50
-0.5
-0.64%		 　76.50
-1
-1.29%		75.70
-0.8
-1.05%		74.10
-1.6
-2.11%		75.00
0.9
1.21%		75.00
0
0%		 　72.70
-2.3
-3.07%		74.00
1.3
1.79%		72.30
-1.7
-2.3%		74.00
1.7
2.35%		76.00
2
2.7%		 　77.70
1.7
2.24%		77.60
-0.1
-0.13%		77.90
0.3
0.39%		78.00
0.1
0.13%		78.90
0.9
1.15%		 76.28
12 月　　78.50
-0.4
-0.51%		79.30
0.8
1.02%		80.00
0.7
0.88%		79.00
-1
-1.25%		79.10
0.1
0.13%		 　79.70
0.6
0.76%		79.70
0
0%		80.00
0.3
0.38%		80.50
0.5
0.63%		80.60
0.1
0.12%		 　81.00
0.4
0.5%		81.80
0.8
0.99%		81.90
0.1
0.12%		80.60
-1.3
-1.59%		78.60
-2
-2.48%		79.50
0.9
1.15%		 79.50
0
0%		81.70
2.2
2.77%		82.70
1
1.22%		83.00
0.3
0.36%		86.00
3
3.61%		　　　80.54

說明:最高漲幅:4.21%最低跌幅:-6.69% 最高價:119.50最低價:72.00平均價:91.67,灰色底表示週末,漲78天(90.8)元,跌78天(-144.1)元,平盤25天
4%=6,3%=6,2%=11,1%=34,0%=46,-0%=1,-1%=4,-2%=5,-3%=9,-4%=9,-5%=22,-6%=28,

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
2012-06-06 5907 8191000 3659 1002226000 127.00 127.00 119.50 119.50 0.00 0% 119.50 1114 120.00 156 35.15
2012-06-07 5907 2697395 1457 316327042 120.00 121.00 111.50 111.50 8.00 -6.69% 111.50 2 112.00 28 26.74
2012-06-08 5907 1368200 944 155409000 113.00 116.50 110.00 113.00 1.50 1.35% 112.50 159 113.00 35 27.10
2012-06-11 5907 1254050 803 144022300 114.00 117.00 113.00 116.00 3.00 2.65% 115.00 3 116.00 39 27.82
2012-06-12 5907 793000 465 91491500 115.00 116.50 114.00 116.50 0.50 0.43% 116.00 3 117.00 42 27.94
2012-06-13 5907 808100 546 95471100 117.00 120.00 116.50 118.00 1.50 1.29% 117.50 1 118.00 24 28.30
2012-06-14 5907 589010 394 68082745 119.00 119.00 114.50 114.50 3.50 -2.97% 114.50 19 115.00 4 27.46
2012-06-15 5907 662002 376 75807742 114.50 115.50 113.00 114.50 0.00 0% 114.50 16 115.00 6 27.46
2012-06-18 5907 629011 403 73551836 117.00 118.00 116.00 116.50 2.00 1.75% 116.50 10 117.00 22 27.94
2012-06-19 5907 483000 307 54929500 116.50 116.50 111.50 111.50 5.00 -4.29% 111.50 5 112.00 5 26.74
2012-06-20 5907 957000 599 105664000 112.50 113.00 108.00 113.00 1.50 1.35% 113.00 9 113.50 11 27.10
2012-06-21 5907 248000 169 27592000 111.00 112.00 111.00 111.00 2.00 -1.77% 111.00 112 111.50 1 26.62
2012-06-22 5907 484000 250 53318000 109.00 112.00 108.00 111.00 0.00 0% 111.00 63 111.50 8 26.62
2012-06-25 5907 273000 169 30347500 110.00 113.00 109.50 111.50 0.50 0.45% 111.00 73 112.00 2 26.74
2012-06-26 5907 273007 181 30416333 111.50 112.00 110.50 112.00 0.50 0.45% 110.50 8 112.00 3 26.86
2012-06-27 5907 213001 127 23775119 112.00 113.00 111.00 112.00 0.00 0% 111.00 17 112.00 20 26.86
2012-06-28 5907 284000 204 31541500 112.50 112.50 110.00 111.50 0.50 -0.45% 111.50 10 112.00 72 26.74
2012-06-29 5907 256005 154 28354095 111.00 111.50 110.00 110.50 1.00 -0.9% 110.50 17 111.00 5 26.50
2012-07-02 5907 99000 81 10924000 112.00 112.00 110.00 110.00 0.50 -0.45% 110.00 6 110.50 2 26.38
2012-07-03 5907 152013 113 16685930 110.50 110.50 109.00 109.50 0.50 -0.45% 109.50 11 110.00 17 26.26
2012-07-04 5907 347000 247 38455500 110.00 113.00 109.00 111.00 1.50 1.37% 111.00 5 111.50 6 26.62
2012-07-05 5907 186000 130 20471500 111.00 112.00 109.00 109.00 2.00 -1.8% 109.00 43 109.50 7 26.14
2012-07-06 5907 708000 436 74601500 109.00 110.50 102.00 103.50 5.50 -5.05% 103.00 3 103.50 40 24.82
2012-07-09 5907 826015 545 81625242 102.00 102.00 96.60 98.00 5.50 -5.31% 97.50 1 98.00 3 23.50
2012-07-10 5907 551030 386 54082854 96.70 99.90 96.70 97.60 0.40 -0.41% 97.50 2 97.60 30 23.41
2012-07-11 5907 266000 176 26136100 97.00 99.20 97.00 97.80 0.20 0.2% 97.70 3 97.80 6 23.45
2012-07-12 5907 393240 310 38729650 97.90 99.50 97.30 97.30 0.50 -0.51% 97.20 9 97.30 1 23.33
2012-07-13 5907 354000 287 34411300 97.00 97.90 96.60 96.70 0.60 -0.62% 96.70 36 96.90 3 23.19
2012-07-16 5907 885000 543 82486000 98.00 98.00 90.30 93.00 3.70 -3.83% 93.00 16 93.30 1 22.30
2012-07-17 5907 668030 476 60369590 90.60 92.00 88.60 90.80 2.20 -2.37% 90.80 22 90.90 2 21.77
2012-07-18 5907 371000 327 34262000 91.00 94.80 89.20 94.30 3.50 3.85% 94.20 2 94.60 8 22.61
2012-07-19 5907 336000 229 31940200 94.00 96.30 93.50 94.80 0.50 0.53% 94.70 2 94.80 10 22.73
2012-07-20 5907 341000 250 32345700 94.30 96.50 92.40 95.40 0.60 0.63% 95.40 5 95.80 1 22.88
2012-07-23 5907 119000 89 11121300 94.00 94.90 92.50 93.10 2.30 -2.41% 93.10 8 93.50 1 22.33
2012-07-24 5907 163000 143 15288800 92.50 95.90 92.30 95.80 2.70 2.9% 95.10 3 95.80 4 22.97
2012-07-25 5907 444125 373 43526450 95.00 100.00 93.80 99.30 3.50 3.65% 99.30 18 99.50 5 23.81
2012-07-26 5907 193000 165 19166500 99.50 100.50 97.40 99.00 0.30 -0.3% 98.80 3 99.50 18 23.74
2012-07-27 5907 248200 154 24591700 99.50 100.50 97.40 98.00 1.00 -1.01% 97.60 1 98.00 7 23.50
2012-07-30 5907 108000 99 10600700 98.00 99.00 97.50 98.00 0.00 0% 98.00 12 98.30 2 23.50
2012-07-31 5907 96000 84 9452800 98.00 98.90 97.50 98.50 0.50 0.51% 98.50 1 98.90 2 23.62
2012-08-01 5907 438000 318 43905100 97.10 102.00 97.10 99.70 1.20 1.22% 99.60 7 99.70 1 23.91
2012-08-03 5907 184010 154 18148000 99.70 99.70 98.10 98.10 1.60 -1.6% 98.10 12 98.50 2 23.53
2012-08-06 5907 533000 393 53471700 99.70 102.00 98.60 102.00 3.90 3.98% 102.00 21 102.50 16 24.46
2012-08-07 5907 745000 538 76899000 102.00 106.00 100.50 102.00 0.00 0% 102.00 1 102.50 2 24.46
2012-08-08 5907 609000 409 60520900 102.00 102.00 97.70 98.10 3.90 -3.82% 98.10 5 98.20 2 23.53
2012-08-09 5907 228000 163 22439800 97.20 99.20 97.20 98.50 0.40 0.41% 98.50 10 98.70 1 23.62
2012-08-10 5907 442050 336 42812525 98.50 98.50 95.30 95.50 3.00 -3.05% 95.30 2 95.50 6 22.90
2012-08-13 5907 432285 289 40758575 94.80 95.50 93.20 94.20 1.30 -1.36% 94.20 2 94.30 1 22.59
2012-08-14 5907 348100 294 33435000 93.60 97.00 93.60 96.00 1.80 1.91% 95.90 5 96.00 3 23.02
2012-08-15 5907 159102 137 15450524 96.00 97.70 96.00 97.30 1.30 1.35% 97.20 4 97.30 6 23.33
2012-08-16 5907 209710 161 20373871 97.60 98.10 96.10 96.30 1.00 -1.03% 96.20 3 96.40 1 23.09
2012-08-17 5907 112409 85 10792664 96.90 96.90 95.50 96.30 0.00 0% 95.60 1 96.30 1 23.09
2012-08-20 5907 140000 124 13205600 96.30 96.30 93.90 94.60 1.70 -1.77% 94.50 1 94.60 1 22.69
2012-08-21 5907 95017 80 9033217 94.60 95.80 94.60 94.80 0.20 0.21% 94.80 1 95.10 1 22.73
2012-08-22 5907 252437 210 24354870 95.00 97.60 95.00 96.20 1.40 1.48% 96.20 3 96.50 1 23.07
2012-08-23 5907 58000 54 5567800 97.10 97.10 95.50 95.90 0.30 -0.31% 95.80 7 95.90 1 23.00
2012-08-24 5907 182218 146 17271110 95.90 96.00 93.50 94.30 1.60 -1.67% 94.10 1 94.30 1 22.61
2012-08-27 5907 161000 112 15288100 94.30 95.30 94.30 95.00 0.70 0.74% 95.00 41 95.10 1 22.78
2012-08-28 5907 199016 139 18879310 95.20 95.20 94.10 95.00 0.00 0% 95.00 46 95.20 5 22.78
2012-08-29 5907 280000 192 26685000 95.50 95.80 94.40 95.50 0.50 0.53% 95.50 1 95.60 6 22.90
2012-08-30 5907 151000 94 14421100 95.60 95.80 95.00 95.00 0.50 -0.52% 94.80 2 95.00 1 22.78
2012-08-31 5907 91100 82 8537300 95.10 95.10 93.00 93.20 1.80 -1.89% 93.10 2 93.60 1 22.35
2012-09-03 5907 595000 527 53360100 93.10 93.10 88.00 91.00 2.20 -2.36% 91.00 13 91.10 3 21.82
2012-09-04 5907 347020 264 31286140 90.10 91.50 89.40 91.00 0.00 0% 91.00 5 91.10 2 21.82
2012-09-05 5907 263050 220 23594350 91.00 91.00 89.20 89.20 1.80 -1.98% 89.10 3 89.40 1 21.39
2012-09-06 5907 348050 297 30537875 89.20 89.20 87.00 87.20 2.00 -2.24% 87.10 4 87.60 1 20.91
2012-09-07 5907 444000 321 38364500 87.30 88.30 85.00 87.80 0.60 0.69% 87.50 10 87.80 1 21.06
2012-09-10 5907 163000 110 14332400 87.80 88.30 87.00 88.00 0.20 0.23% 88.00 8 88.10 7 21.10
2012-09-11 5907 205050 152 18242000 88.30 90.00 88.00 89.20 1.20 1.36% 89.10 6 89.30 2 21.39
2012-09-12 5907 407000 316 36523600 90.00 90.60 89.10 90.20 1.00 1.12% 90.20 1 90.50 5 21.63
2012-09-13 5907 529055 395 49603052 90.60 96.00 90.60 94.00 3.80 4.21% 94.00 11 94.30 1 22.54
2012-09-14 5907 477250 358 45730949 95.50 96.50 94.60 94.70 0.70 0.74% 94.70 2 94.90 1 22.71
2012-09-17 5907 296184 190 28224151 95.10 95.80 94.70 95.20 0.50 0.53% 95.00 32 95.30 1 22.83
2012-09-18 5907 225070 178 21724606 95.50 97.10 95.50 96.60 1.40 1.47% 96.40 1 96.70 7 23.17
2012-09-19 5907 161000 127 15530700 96.70 97.00 96.00 96.80 0.20 0.21% 96.30 3 96.80 2 23.21
2012-09-20 5907 87150 77 8370880 97.00 97.00 95.30 95.90 0.90 -0.93% 95.60 1 96.00 19 23.00
2012-09-21 5907 226160 166 21522768 96.80 96.80 94.50 94.50 1.40 -1.46% 94.50 3 94.80 5 22.66
2012-09-24 5907 101204 77 9541380 95.00 95.10 93.90 94.00 0.50 -0.53% 94.00 2 94.40 1 22.54
2012-09-25 5907 120000 98 11277600 94.00 94.50 93.50 94.20 0.20 0.21% 94.10 3 94.20 1 22.59
2012-09-26 5907 114100 91 10697040 94.00 94.50 93.20 93.40 0.80 -0.85% 93.40 1 93.80 2 22.40
2012-09-27 5907 120050 99 11205500 93.30 93.60 92.80 93.40 0.00 0% 93.40 29 93.50 5 22.40
2012-09-28 5907 354050 244 33433445 93.90 95.30 93.80 94.90 1.50 1.61% 94.50 4 95.00 4 22.76
2012-10-01 5907 149625 107 14198350 95.60 95.60 94.20 94.90 0.00 0% 94.90 116 95.00 9 22.76
2012-10-02 5907 141330 102 13473882 95.20 95.60 95.00 95.30 0.40 0.42% 95.30 2 95.40 3 22.85
2012-10-03 5907 151145 107 14404218 94.60 95.90 94.60 95.30 0.00 0% 95.30 2 95.40 5 22.85
2012-10-04 5907 84000 77 8013400 95.50 96.20 95.10 95.30 0.00 0% 95.30 27 95.40 13 22.85
2012-10-05 5907 512050 397 50030750 96.00 99.00 96.00 97.50 2.20 2.31% 97.50 87 97.70 7 23.38
2012-10-08 5907 341375 257 33219411 97.50 98.90 96.40 96.50 1.00 -1.03% 96.50 1 97.00 5 23.14
2012-10-09 5907 277080 201 26397459 96.50 96.70 94.00 95.40 1.10 -1.14% 95.30 1 95.50 4 22.88
2012-10-11 5907 1290200 206 117034600 95.00 95.00 91.30 91.30 4.10 -4.3% 91.30 1 92.00 1 21.89
2012-10-12 5907 260065 175 23327550 91.30 92.00 87.80 89.30 2.00 -2.19% 89.20 4 89.60 1 21.41
2012-10-15 5907 106175 93 9356300 89.00 89.00 87.80 88.00 1.30 -1.46% 88.00 16 88.40 3 21.10
2012-10-16 5907 82000 66 7233800 88.80 89.00 87.80 88.00 0.00 0% 87.90 2 88.00 11 21.10
2012-10-17 5907 499100 345 42460500 89.00 89.00 82.00 83.30 4.70 -5.34% 83.30 3 83.50 11 19.98
2012-10-18 5907 290175 223 23661450 83.20 83.20 80.70 81.10 2.20 -2.64% 81.10 1 81.50 1 19.45
2012-10-19 5907 152000 137 12410200 81.10 83.10 80.20 82.00 0.90 1.11% 82.00 55 82.10 1 19.66
2012-10-22 5907 103000 72 8376200 80.60 82.00 80.60 82.00 0.00 0% 82.00 37 82.10 1 19.66
2012-10-23 5907 78090 67 6305835 81.10 81.50 80.00 80.00 2.00 -2.44% 80.00 12 80.30 1 19.18
2012-10-24 5907 134000 93 10578300 79.30 79.50 78.50 78.60 1.40 -1.75% 78.60 4 78.70 3 18.85
2012-10-25 5907 171200 106 13555040 78.60 80.00 78.20 78.20 0.40 -0.51% 78.10 2 78.20 4 18.75
2012-10-26 5907 393509 250 29660975 78.20 78.20 73.20 75.00 3.20 -4.09% 74.10 1 75.00 4 17.99
2012-10-29 5907 3890793 139 273003361 74.50 75.20 72.00 72.00 3.00 -4% 72.00 9 72.40 1 17.27
2012-10-30 5907 210207 128 15623925 72.10 75.90 72.10 74.50 2.50 3.47% 74.50 2 74.80 1 17.87
2012-10-31 5907 148050 88 10992794 75.50 75.50 73.00 74.80 0.30 0.4% 74.80 2 75.20 2 17.94
2012-11-01 5907 314182 141 23834414 75.00 77.40 75.00 76.00 1.20 1.6% 76.00 2 76.20 1 18.23
2012-11-02 5907 139098 80 10744565 76.80 78.10 76.80 77.40 1.40 1.84% 77.40 8 77.60 1 18.56
2012-11-05 5907 97963 64 7542280 77.40 77.50 76.50 77.00 0.40 -0.52% 76.90 1 77.00 1 18.47
2012-11-06 5907 62000 44 4825900 77.80 78.10 77.40 77.90 0.90 1.17% 77.90 2 78.00 19 18.68
2012-11-07 5907 69200 44 5396040 78.10 78.20 77.50 78.00 0.10 0.13% 78.00 74 78.20 4 18.71
2012-11-08 5907 159000 82 12261600 77.10 78.10 76.00 78.00 0.00 0% 78.00 10 78.20 4 18.71
2012-11-09 5907 77080 60 5950355 77.40 77.70 76.20 77.50 0.50 -0.64% 77.20 4 77.80 2 18.59
2012-11-12 5907 160050 111 12370660 77.50 78.20 76.20 76.50 1.00 -1.29% 76.50 6 76.90 2 18.35
2012-11-13 5907 214100 145 16008740 76.50 76.50 73.70 75.70 0.80 -1.05% 74.60 1 75.70 3 18.15
2012-11-14 5907 139160 96 10312268 75.00 75.00 73.70 74.10 1.60 -2.11% 74.10 2 74.60 2 17.77
2012-11-15 5907 179000 122 13162700 73.20 75.00 72.00 75.00 0.90 1.21% 74.70 1 75.20 1 17.99
2012-11-16 5907 245050 159 18194484 74.90 75.50 73.30 75.00 0.00 0% 74.90 22 75.00 2 17.99
2012-11-19 5907 274050 207 19726070 74.00 74.00 70.40 72.70 2.30 -3.07% 72.60 6 72.80 6 17.43
2012-11-20 5907 155073 131 11452052 72.70 74.60 72.70 74.00 1.30 1.79% 74.00 14 74.20 4 17.75
2012-11-21 5907 43050 34 3162650 74.00 74.30 72.30 72.30 1.70 -2.3% 72.30 1 73.00 9 17.34
2012-11-22 5907 173000 111 12781200 72.30 74.50 72.30 74.00 1.70 2.35% 74.00 4 74.10 1 17.75
2012-11-23 5907 153000 124 11555800 74.10 76.50 74.10 76.00 2.00 2.7% 76.00 7 76.40 2 18.23
2012-11-26 5907 170000 101 13106600 76.50 77.70 76.40 77.70 1.70 2.24% 77.40 13 77.80 8 18.63
2012-11-27 5907 59000 51 4588200 77.50 78.00 77.40 77.60 0.10 -0.13% 77.30 1 77.80 1 18.61
2012-11-28 5907 100000 74 7772000 77.60 78.10 77.00 77.90 0.30 0.39% 77.90 6 78.10 7 18.68
2012-11-29 5907 86165 71 6758153 78.60 78.80 77.80 78.00 0.10 0.13% 78.00 10 78.70 7 18.71
2012-11-30 5907 115000 76 9101700 79.00 79.70 78.50 78.90 0.90 1.15% 78.80 8 78.90 5 18.92
2012-12-03 5907 54050 44 4300445 79.60 80.00 78.50 78.50 0.40 -0.51% 78.50 2 78.70 1 18.82
2012-12-04 5907 54000 41 4269300 78.50 79.50 78.00 79.30 0.80 1.02% 79.20 6 79.30 2 19.02
2012-12-05 5907 109048 76 8704735 79.50 80.60 79.00 80.00 0.70 0.88% 79.50 1 79.90 1 19.18
2012-12-06 5907 74000 50 5887700 80.30 80.50 78.60 79.00 1.00 -1.25% 78.90 3 79.00 1 18.94
2012-12-07 5907 161000 110 12678000 80.00 80.00 78.10 79.10 0.10 0.13% 79.10 1 79.30 9 18.97
2012-12-10 5907 134000 86 10654900 79.10 79.80 79.00 79.70 0.60 0.76% 79.50 31 79.70 18 19.11
2012-12-11 5907 85000 46 6750900 79.70 79.70 79.00 79.70 0.00 0% 79.70 27 79.80 2 19.11
2012-12-12 5907 150100 74 11968349 79.70 80.00 79.40 80.00 0.30 0.38% 79.90 20 80.00 3 19.18
2012-12-13 5907 205000 110 16426100 79.50 80.70 79.50 80.50 0.50 0.63% 80.50 3 80.60 1 19.30
2012-12-14 5907 96000 65 7722500 80.50 80.70 79.60 80.60 0.10 0.12% 80.60 15 80.80 5 19.33
2012-12-17 5907 145000 112 11671500 80.60 81.00 80.00 81.00 0.40 0.5% 80.70 2 81.00 9 19.42
2012-12-18 5907 176050 99 14254930 80.00 81.80 80.00 81.80 0.80 0.99% 81.50 17 81.80 9 19.62
2012-12-19 5907 140000 87 11442900 81.90 82.00 81.20 81.90 0.10 0.12% 81.90 13 82.00 10 19.64
2012-12-20 5907 187041 130 15047337 80.50 81.00 80.00 80.60 1.30 -1.59% 80.60 18 80.70 5 19.33
2012-12-21 5907 32053 33 2532955 80.00 80.00 78.60 78.60 2.00 -2.48% 78.60 5 78.90 1 18.85
2012-12-22 5907 45003 40 3577537 79.30 79.60 79.30 79.50 0.90 1.15% 79.50 7 79.90 8 19.06
2012-12-24 5907 48041 32 3811480 78.80 79.50 78.70 79.50 0.00 0% 79.50 16 79.60 3 19.06
2012-12-25 5907 98001 75 7935782 79.50 81.70 78.70 81.70 2.20 2.77% 81.50 10 81.70 1 19.59
2012-12-26 5907 134182 91 10998469 81.70 82.70 81.20 82.70 1.00 1.22% 82.50 21 82.70 1 19.83
2012-12-27 5907 145000 80 11991900 82.70 83.00 81.20 83.00 0.30 0.36% 82.90 1 83.30 1 19.90
2012-12-28 5907 220000 98 18629600 83.80 86.00 83.00 86.00 3.00 3.61% 86.00 10 86.40 17 20.62