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　84.10
0
0%		83.60
-0.5
-0.59%		84.10
0.5
0.6%		 　85.00
0.9
1.07%		82.40
-2.6
-3.06%		81.60
-0.8
-0.97%		81.80
0.2
0.25%		81.00
-0.8
-0.98%		 　79.30
-1.7
-2.1%		78.50
-0.8
-1.01%		76.20
-2.3
-2.93%		73.70
-2.5
-3.28%		73.90
0.2
0.27%		 　75.00
1.1
1.49%		75.00
0
0%		74.90
-0.1
-0.13%		74.70
-0.2
-0.27%		76.50
1.8
2.41%		 　77.00
0.5
0.65%		78.30
1.3
1.69%		78.60
0.3
0.38%		79.00
0.4
0.51%		78.87
2 月78.80
-0.2
-0.25%		 　77.90
-0.9
-1.14%		77.00
-0.9
-1.16%		77.10
0.1
0.13%		 　　　　　　　　　　77.00
-0.1
-0.13%		76.70
-0.3
-0.39%		77.40
0.7
0.91%		76.20
-1.2
-1.55%		76.20
0
0%		77.00
0.8
1.05%		 75.50
-1.5
-1.95%		74.10
-1.4
-1.85%		73.50
-0.6
-0.81%		 76.24
3 月75.00
1.5
2.04%		 　73.50
-1.5
-2%		73.50
0
0%		74.10
0.6
0.82%		76.30
2.2
2.97%		77.10
0.8
1.05%		 　77.90
0.8
1.04%		77.40
-0.5
-0.64%		76.40
-1
-1.29%		76.30
-0.1
-0.13%		76.30
0
0%		 　75.00
-1.3
-1.7%		75.80
0.8
1.07%		75.40
-0.4
-0.53%		74.50
-0.9
-1.19%		75.10
0.6
0.81%		 　74.00
-1.1
-1.46%		72.90
-1.1
-1.49%		73.00
0.1
0.14%		73.20
0.2
0.27%		73.50
0.3
0.41%		 74.91
4 月73.00
-0.5
-0.68%		71.80
-1.2
-1.64%		72.10
0.3
0.42%		 　　　68.10
-4
-5.55%		66.50
-1.6
-2.35%		68.80
2.3
3.46%		69.30
0.5
0.73%		68.50
-0.8
-1.15%		 　68.50
0
0%		69.20
0.7
1.02%		70.60
1.4
2.02%		68.80
-1.8
-2.55%		69.50
0.7
1.02%		 　69.00
-0.5
-0.72%		69.20
0.2
0.29%		70.70
1.5
2.17%		68.60
-2.1
-2.97%		69.00
0.4
0.58%		 　67.20
-1.8
-2.61%		67.00
-0.2
-0.3%		 68.97
5 月　66.00
-1
-1.49%		64.80
-1.2
-1.82%		 　62.50
-2.3
-3.55%		62.10
-0.4
-0.64%		62.30
0.2
0.32%		61.80
-0.5
-0.8%		61.80
0
0%		 　61.50
-0.3
-0.49%		62.10
0.6
0.98%		61.50
-0.6
-0.97%		61.60
0.1
0.16%		65.90
4.3
6.98%		 　67.30
1.4
2.12%		65.10
-2.2
-3.27%		64.00
-1.1
-1.69%		61.90
-2.1
-3.28%		61.80
-0.1
-0.16%		 　60.70
-1.1
-1.78%		60.20
-0.5
-0.82%		61.80
1.6
2.66%		61.00
-0.8
-1.29%		60.50
-0.5
-0.82%		62.7
6 月 　58.60
-1.9
-3.14%		57.80
-0.8
-1.37%		59.00
1.2
2.08%		60.20
1.2
2.03%		59.20
-1
-1.66%		 　58.90
-0.3
-0.51%		59.40
0.5
0.85%		 58.00
-1.4
-2.36%		58.00
0
0%		 　59.10
1.1
1.9%		59.40
0.3
0.51%		60.00
0.6
1.01%		59.90
-0.1
-0.17%		58.80
-1.1
-1.84%		 　59.50
0.7
1.19%		58.10
-1.4
-2.35%		58.80
0.7
1.2%		59.10
0.3
0.51%		59.10
0
0%		 58.96
7 月59.00
-0.1
-0.17%		58.50
-0.5
-0.85%		57.50
-1
-1.71%		58.00
0.5
0.87%		58.40
0.4
0.69%		 　57.40
-1
-1.71%		60.00
2.6
4.53%		60.70
0.7
1.17%		60.10
-0.6
-0.99%		60.50
0.4
0.67%		 　61.30
0.8
1.32%		61.10
-0.2
-0.33%		61.10
0
0%		60.50
-0.6
-0.98%		60.10
-0.4
-0.66%		 　60.40
0.3
0.5%		60.80
0.4
0.66%		60.70
-0.1
-0.16%		61.40
0.7
1.15%		61.10
-0.3
-0.49%		 　61.00
-0.1
-0.16%		61.30
0.3
0.49%		60.60
-0.7
-1.14%		60.06
8 月59.10
-1.5
-2.48%		59.80
0.7
1.18%		 　56.00
-3.8
-6.35%		56.40
0.4
0.71%		55.40
-1
-1.77%		55.60
0.2
0.36%		56.30
0.7
1.26%		 　57.50
1.2
2.13%		57.80
0.3
0.52%		61.60
3.8
6.57%		60.30
-1.3
-2.11%		61.70
1.4
2.32%		 　65.80
4.1
6.65%		64.50
-1.3
-1.98%		 63.70
-0.8
-1.24%		67.00
3.3
5.18%		 　66.00
-1
-1.49%		63.70
-2.3
-3.48%		63.50
-0.2
-0.31%		63.60
0.1
0.16%		63.70
0.1
0.16%		 61.17
9 月　63.50
-0.2
-0.31%		64.40
0.9
1.42%		64.40
0
0%		65.50
1.1
1.71%		65.50
0
0%		 　65.50
0
0%		64.00
-1.5
-2.29%		63.90
-0.1
-0.16%		64.40
0.5
0.78%		64.80
0.4
0.62%		64.50
-0.3
-0.46%		 64.80
0.3
0.47%		65.40
0.6
0.93%		65.40
0
0%		 　　　65.30
-0.1
-0.15%		65.10
-0.2
-0.31%		65.20
0.1
0.15%		65.00
-0.2
-0.31%		65.40
0.4
0.62%		 　65.00
-0.4
-0.61%		 64.97
10 月66.60
1.6
2.46%		66.20
-0.4
-0.6%		65.60
-0.6
-0.91%		65.60
0
0%		 　65.00
-0.6
-0.91%		64.40
-0.6
-0.92%		62.80
-1.6
-2.48%		 63.60
0.8
1.27%		 　63.60
0
0%		63.50
-0.1
-0.16%		63.60
0.1
0.16%		63.70
0.1
0.16%		64.30
0.6
0.94%		 　63.80
-0.5
-0.78%		63.50
-0.3
-0.47%		63.40
-0.1
-0.16%		63.30
-0.1
-0.16%		62.30
-1
-1.58%		 　63.70
1.4
2.25%		63.70
0
0%		64.60
0.9
1.41%		64.00
-0.6
-0.93%		64.09
11 月64.50
0.5
0.78%		 　66.30
1.8
2.79%		65.20
-1.1
-1.66%		64.20
-1
-1.53%		64.50
0.3
0.47%		64.30
-0.2
-0.31%		 　64.00
-0.3
-0.47%		63.30
-0.7
-1.09%		63.00
-0.3
-0.47%		63.00
0
0%		63.50
0.5
0.79%		 　63.50
0
0%		62.30
-1.2
-1.89%		61.90
-0.4
-0.64%		62.00
0.1
0.16%		63.00
1
1.61%		 　62.10
-0.9
-1.43%		62.10
0
0%		62.00
-0.1
-0.16%		62.50
0.5
0.81%		62.50
0
0%		 63.38
12 月　62.80
0.3
0.48%		62.90
0.1
0.16%		62.90
0
0%		62.60
-0.3
-0.48%		62.60
0
0%		 　64.50
1.9
3.04%		63.50
-1
-1.55%		64.10
0.6
0.94%		62.30
-1.8
-2.81%		63.80
1.5
2.41%		 　63.30
-0.5
-0.78%		63.30
0
0%		63.00
-0.3
-0.47%		62.90
-0.1
-0.16%		63.10
0.2
0.32%		 　63.60
0.5
0.79%		63.70
0.1
0.16%		62.00
-1.7
-2.67%		61.00
-1
-1.61%		61.30
0.3
0.49%		 　61.80
0.5
0.82%		61.80
0
0%		62.92

說明:最高漲幅:6.98%最低跌幅:-6.35% 最高價:85.00最低價:55.40平均價:66.19,灰色底表示週末,漲126天(111.7)元,跌155天(-139.9)元,平盤29天
7%=4,5%=2,3%=7,2%=25,1%=59,0%=58,-0%=2,-1%=4,-2%=14,-3%=36,-4%=42,-5%=57,

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
2013-01-02 5907 46000 35 3898500 86.50 86.50 84.10 84.10 1.90 0% 84.10 5 84.40 1 20.17
2013-01-03 5907 65127 61 5449842 84.30 84.50 83.40 83.60 0.50 -0.59% 83.60 6 83.80 1 20.05
2013-01-04 5907 226000 162 18848000 83.60 84.30 82.00 84.10 0.50 0.6% 84.00 9 84.30 4 20.17
2013-01-07 5907 223003 162 18887454 84.00 85.10 82.90 85.00 0.90 1.07% 85.00 25 85.10 12 20.38
2013-01-08 5907 66000 41 5458800 83.20 84.90 82.20 82.40 2.60 -3.06% 82.40 2 82.80 1 19.76
2013-01-09 5907 72001 67 5897082 82.10 82.40 81.50 81.60 0.80 -0.97% 81.50 2 81.90 1 19.57
2013-01-10 5907 39000 33 3182000 81.50 82.10 81.40 81.80 0.20 0.25% 81.60 14 81.90 1 19.62
2013-01-11 5907 62000 60 5047800 81.50 82.00 81.00 81.00 0.80 -0.98% 81.00 1 81.20 3 19.42
2013-01-14 5907 113000 77 8951200 80.50 80.50 78.50 79.30 1.70 -2.1% 79.00 1 79.80 1 19.02
2013-01-15 5907 53080 38 4214895 80.20 80.20 78.50 78.50 0.80 -1.01% 78.50 1 79.20 4 18.82
2013-01-16 5907 89150 59 6890734 78.50 78.50 76.10 76.20 2.30 -2.93% 76.10 4 76.20 14 18.27
2013-01-17 5907 126646 83 9568173 76.20 77.00 73.70 73.70 2.50 -3.28% 73.60 6 74.40 9 17.67
2013-01-18 5907 53000 42 3935000 74.90 75.10 73.70 73.90 0.20 0.27% 73.80 10 73.90 2 17.72
2013-01-21 5907 77000 75 5767700 75.00 75.50 74.50 75.00 1.10 1.49% 74.70 1 75.00 2 17.99
2013-01-22 5907 65000 50 4873600 75.90 75.90 74.50 75.00 0.00 0% 75.00 2 75.50 1 17.99
2013-01-23 5907 48037 44 3597070 75.40 75.40 74.70 74.90 0.10 -0.13% 74.90 1 75.00 8 17.96
2013-01-24 5907 47000 36 3522100 75.00 75.30 74.50 74.70 0.20 -0.27% 74.50 31 74.70 1 17.91
2013-01-25 5907 123000 83 9304800 74.20 77.20 74.20 76.50 1.80 2.41% 76.50 3 76.70 2 18.35
2013-01-28 5907 84000 62 6495000 76.50 77.80 76.50 77.00 0.50 0.65% 77.00 20 77.30 2 18.47
2013-01-29 5907 46255 39 3614965 78.40 78.40 77.50 78.30 1.30 1.69% 78.00 25 78.50 5 18.78
2013-01-30 5907 103000 63 8060900 78.50 78.80 77.70 78.60 0.30 0.38% 77.90 8 78.60 3 18.85
2013-01-31 5907 52011 49 4120576 78.60 79.50 78.60 79.00 0.40 0.51% 78.70 2 79.00 2 18.94
2013-02-01 5907 26000 24 2051700 79.50 79.50 78.50 78.80 0.20 -0.25% 78.20 8 78.80 2 18.90
2013-02-04 5907 58024 40 4548868 79.50 79.50 77.80 77.90 0.90 -1.14% 77.90 2 78.00 1 18.68
2013-02-05 5907 94009 79 7281699 77.20 78.00 76.50 77.00 0.90 -1.16% 77.00 1 77.80 10 18.47
2013-02-06 5907 128000 96 9883100 77.10 78.10 76.60 77.10 0.10 0.13% 77.10 5 77.20 1 18.49
2013-02-18 5907 76011 60 5854549 77.10 77.50 76.70 77.00 0.10 -0.13% 77.00 13 77.10 23 18.47
2013-02-19 5907 60000 54 4621500 76.60 78.00 76.00 76.70 0.30 -0.39% 76.70 2 76.90 2 18.39
2013-02-20 5907 105000 82 8100900 76.70 77.70 76.50 77.40 0.70 0.91% 77.40 1 77.50 4 18.56
2013-02-21 5907 36000 27 2789700 78.00 78.00 76.20 76.20 1.20 -1.55% 76.10 2 77.00 2 18.27
2013-02-22 5907 88000 61 6771400 76.20 77.50 76.20 76.20 0.00 0% 76.20 8 76.60 1 18.27
2013-02-23 5907 88000 66 6756700 76.20 77.40 76.10 77.00 0.80 1.05% 76.60 1 77.00 4 18.47
2013-02-25 5907 117070 79 8919034 77.00 77.20 75.40 75.50 1.50 -1.95% 75.50 1 75.80 1 18.11
2013-02-26 5907 88050 81 6568440 75.00 75.00 74.10 74.10 1.40 -1.85% 74.00 8 74.30 2 17.77
2013-02-27 5907 63032 53 4685474 74.10 75.30 73.50 73.50 0.60 -0.81% 73.50 4 73.60 1 17.63
2013-03-01 5907 149001 118 11135674 73.50 76.00 73.00 75.00 1.50 2.04% 75.00 1 75.50 6 17.99
2013-03-04 5907 176000 137 13119300 75.00 76.30 73.10 73.50 1.50 -2% 73.50 4 73.70 2 17.63
2013-03-05 5907 82000 60 6054200 73.50 74.50 73.50 73.50 0.00 0% 73.50 27 74.00 1 17.63
2013-03-06 5907 115000 87 8545300 74.40 75.50 73.60 74.10 0.60 0.82% 74.00 7 74.60 1 17.77
2013-03-07 5907 182100 128 13753110 74.00 77.20 73.80 76.30 2.20 2.97% 76.30 4 77.00 3 18.30
2013-03-08 5907 171000 126 13198700 76.10 78.30 76.10 77.10 0.80 1.05% 77.00 9 77.10 1 18.49
2013-03-11 5907 167000 113 12831200 76.00 78.30 76.00 77.90 0.80 1.04% 77.50 5 77.90 1 18.68
2013-03-12 5907 185000 133 14413300 77.30 78.50 77.30 77.40 0.50 -0.64% 77.30 3 77.40 1 18.56
2013-03-13 5907 101000 91 7741900 77.10 77.50 76.00 76.40 1.00 -1.29% 76.30 11 77.00 1 18.32
2013-03-14 5907 98000 77 7517600 76.40 77.60 76.20 76.30 0.10 -0.13% 76.30 5 76.90 2 18.30
2013-03-15 5907 79000 50 6042200 76.30 77.00 76.20 76.30 0.00 0% 76.30 3 76.80 2 18.30
2013-03-18 5907 112000 75 8449500 76.30 76.30 74.80 75.00 1.30 -1.7% 74.90 10 75.00 12 17.99
2013-03-19 5907 90000 49 6786100 74.50 76.20 74.50 75.80 0.80 1.07% 75.40 1 75.70 1 18.18
2013-03-20 5907 207000 150 15775500 75.10 77.00 74.90 75.40 0.40 -0.53% 75.40 3 75.70 2 18.08
2013-03-21 5907 51000 33 3835100 75.40 75.90 74.50 74.50 0.90 -1.19% 74.40 1 75.00 2 17.87
2013-03-22 5907 19053 18 1429201 74.80 75.20 74.80 75.10 0.60 0.81% 74.70 3 75.00 1 18.01
2013-03-25 5907 47025 40 3496050 75.10 75.10 74.00 74.00 1.10 -1.46% 74.00 3 74.50 1 17.75
2013-03-26 5907 97000 68 7089500 73.60 73.80 72.70 72.90 1.10 -1.49% 72.90 5 73.00 1 17.48
2013-03-27 5907 25000 24 1829400 72.90 73.50 72.90 73.00 0.10 0.14% 73.00 5 73.50 25 17.51
2013-03-28 5907 54000 42 3949300 73.00 73.50 72.90 73.20 0.20 0.27% 73.20 9 73.40 1 17.55
2013-03-29 5907 85000 57 6237500 73.40 73.90 73.00 73.50 0.30 0.41% 73.50 2 73.90 1 17.63
2013-04-01 5907 48010 43 3498564 73.50 73.50 72.10 73.00 0.50 -0.68% 73.00 9 73.10 1 15.15
2013-04-02 5907 93000 70 6695400 72.80 72.80 71.80 71.80 1.20 -1.64% 71.70 2 71.80 1 14.90
2013-04-03 5907 55000 42 3972900 72.00 72.60 72.00 72.10 0.30 0.42% 72.10 6 72.30 1 14.96
2013-04-08 5907 153000 118 10721500 72.10 72.10 68.10 68.10 4.00 -5.55% 68.10 1 68.40 1 14.13
2013-04-09 5907 188042 139 12683496 68.10 68.20 66.20 66.50 1.60 -2.35% 66.50 2 66.80 3 13.80
2013-04-10 5907 212000 144 14235900 66.80 69.50 65.30 68.80 2.30 3.46% 68.20 1 68.80 7 14.27
2013-04-11 5907 151225 123 10450202 68.50 70.00 68.40 69.30 0.50 0.73% 69.20 1 69.30 1 14.38
2013-04-12 5907 182000 95 12496300 68.70 69.90 68.00 68.50 0.80 -1.15% 68.50 6 69.30 1 14.21
2013-04-15 5907 181000 100 12405100 68.50 69.50 68.20 68.50 0.00 0% 68.50 2 68.80 1 14.21
2013-04-16 5907 65000 50 4462600 68.50 69.20 68.50 69.20 0.70 1.02% 68.60 1 69.10 1 14.36
2013-04-17 5907 120000 89 8362000 69.90 70.80 68.50 70.60 1.40 2.02% 70.00 5 70.60 5 14.65
2013-04-18 5907 63000 51 4361800 69.30 69.50 68.80 68.80 1.80 -2.55% 68.80 2 69.00 1 14.27
2013-04-19 5907 71999 50 4997626 68.80 69.90 68.80 69.50 0.70 1.02% 69.10 1 69.60 1 14.42
2013-04-22 5907 49003 30 3360907 69.50 69.50 68.50 69.00 0.50 -0.72% 68.70 12 68.90 1 14.32
2013-04-23 5907 78060 62 5400352 69.10 69.50 68.60 69.20 0.20 0.29% 68.80 1 69.20 3 14.36
2013-04-24 5907 108003 75 7525112 68.50 70.70 68.50 70.70 1.50 2.17% 68.80 1 70.70 1 14.67
2013-04-25 5907 52024 39 3596056 69.00 70.30 68.50 68.60 2.10 -2.97% 68.60 1 68.90 1 14.23
2013-04-26 5907 72000 54 4928300 68.60 69.40 68.00 69.00 0.40 0.58% 68.60 1 69.20 1 14.32
2013-04-29 5907 30000 27 2034100 68.10 68.20 67.20 67.20 1.80 -2.61% 67.20 2 67.70 1 13.94
2013-04-30 5907 21000 18 1413200 67.30 67.70 67.00 67.00 0.20 -0.3% 67.00 5 67.40 2 13.90
2013-05-02 5907 107000 87 6995600 67.00 67.00 64.50 66.00 1.00 -1.49% 65.50 5 66.00 6 13.69
2013-05-03 5907 86000 76 5600200 65.90 66.30 64.70 64.80 1.20 -1.82% 64.80 2 65.40 1 13.44
2013-05-06 5907 171770 145 10933640 64.80 64.80 62.10 62.50 2.30 -3.55% 62.50 1 62.90 3 12.97
2013-05-07 5907 117000 84 7305800 62.50 63.80 61.70 62.10 0.40 -0.64% 62.10 1 62.50 5 12.86
2013-05-08 5907 97500 80 6069900 62.10 62.90 62.00 62.30 0.20 0.32% 62.00 21 62.30 4 12.90
2013-05-09 5907 140218 113 8720749 62.30 63.00 61.70 61.80 0.50 -0.8% 61.80 4 62.30 1 12.80
2013-05-10 5907 51013 47 3149209 61.20 61.90 61.20 61.80 0.00 0% 61.70 5 61.80 3 12.80
2013-05-13 5907 147000 81 8995000 61.60 61.70 60.80 61.50 0.30 -0.49% 61.50 5 61.70 3 12.73
2013-05-14 5907 106050 75 6507975 61.50 62.20 60.90 62.10 0.60 0.98% 61.70 1 62.10 1 12.86
2013-05-15 5907 132000 104 8132700 62.10 62.30 61.20 61.50 0.60 -0.97% 61.40 1 61.60 1 12.73
2013-05-16 5907 99000 78 6119000 62.20 62.30 61.50 61.60 0.10 0.16% 61.60 1 62.00 10 12.75
2013-05-17 5907 603650 224 38199033 61.60 65.90 61.50 65.90 4.30 6.98% 65.90 82 0.00 0 15.15
2013-05-20 5907 384488 284 26152586 67.40 69.00 67.20 67.30 1.40 2.12% 67.30 2 67.80 3 15.47
2013-05-21 5907 254000 211 16660500 67.50 67.50 64.80 65.10 2.20 -3.27% 65.10 2 65.30 2 14.97
2013-05-22 5907 241000 196 15463900 65.50 65.70 63.60 64.00 1.10 -1.69% 64.00 13 64.20 1 14.71
2013-05-23 5907 223000 180 13951300 63.60 63.60 61.80 61.90 2.10 -3.28% 61.90 1 62.00 1 14.23
2013-05-24 5907 161634 153 9999581 61.90 62.70 61.20 61.80 0.10 -0.16% 61.40 1 61.80 8 14.21
2013-05-27 5907 152412 125 9295050 62.00 62.00 60.50 60.70 1.10 -1.78% 60.70 1 60.90 1 13.95
2013-05-28 5907 108000 89 6534000 60.80 61.20 60.10 60.20 0.50 -0.82% 60.20 2 60.70 3 13.84
2013-05-29 5907 201000 175 12331500 60.50 61.90 60.50 61.80 1.60 2.66% 61.50 1 61.80 1 14.21
2013-05-30 5907 106000 87 6458500 61.90 61.90 60.40 61.00 0.80 -1.29% 61.00 17 61.20 3 14.02
2013-05-31 5907 149000 131 9079800 61.10 61.70 60.50 60.50 0.50 -0.82% 60.50 4 60.90 5 13.91
2013-06-03 5907 313500 252 18395748 60.30 60.30 57.10 58.60 1.90 -3.14% 58.60 1 59.00 1 13.47
2013-06-04 5907 172000 131 9987600 58.40 58.60 57.70 57.80 0.80 -1.37% 57.80 2 58.40 2 13.29
2013-06-05 5907 286000 211 16781800 57.60 59.50 57.60 59.00 1.20 2.08% 58.90 1 59.00 1 13.56
2013-06-06 5907 297100 186 17859220 58.80 60.80 58.40 60.20 1.20 2.03% 60.20 3 60.30 1 13.84
2013-06-07 5907 101000 48 6029100 60.40 60.50 59.10 59.20 1.00 -1.66% 59.10 1 59.80 1 13.61
2013-06-10 5907 92000 69 5462600 60.00 60.00 58.90 58.90 0.30 -0.51% 58.90 21 59.40 1 13.54
2013-06-11 5907 77002 55 4571720 58.40 59.90 58.40 59.40 0.50 0.85% 59.40 1 59.50 1 13.66
2013-06-13 5907 118000 85 6898400 58.90 59.50 57.50 58.00 1.40 -2.36% 57.90 2 58.70 1 13.33
2013-06-14 5907 78000 52 4552200 58.10 59.10 57.90 58.00 0.00 0% 58.00 19 58.50 2 13.33
2013-06-17 5907 182000 103 10815400 58.30 60.20 58.00 59.10 1.10 1.9% 59.10 5 59.70 1 13.59
2013-06-18 5907 88000 52 5255300 59.40 60.70 59.00 59.40 0.30 0.51% 59.40 3 60.40 1 13.66
2013-06-19 5907 114000 62 6836200 59.50 60.30 59.40 60.00 0.60 1.01% 59.90 14 60.00 1 13.79
2013-06-20 5907 112000 61 6704300 59.60 60.20 59.50 59.90 0.10 -0.17% 59.90 17 60.00 1 13.77
2013-06-21 5907 62000 52 3653900 59.40 59.40 58.60 58.80 1.10 -1.84% 58.60 7 59.00 1 13.52
2013-06-24 5907 43000 34 2579700 58.80 60.40 58.70 59.50 0.70 1.19% 59.40 1 59.50 9 13.68
2013-06-25 5907 98000 55 5768100 59.50 60.20 58.10 58.10 1.40 -2.35% 58.10 2 58.40 1 13.36
2013-06-26 5907 41000 36 2416500 58.20 59.30 58.20 58.80 0.70 1.2% 58.80 13 59.30 18 13.52
2013-06-27 5907 24100 25 1426180 59.50 59.50 58.90 59.10 0.30 0.51% 59.10 1 59.20 1 13.59
2013-06-28 5907 100073 66 5931907 59.20 60.30 59.00 59.10 0.00 0% 59.10 20 59.40 1 13.59
2013-07-01 5907 39000 34 2304700 59.70 59.70 59.00 59.00 0.10 -0.17% 59.00 1 59.30 1 13.56
2013-07-02 5907 26000 22 1530200 59.00 59.00 58.50 58.50 0.50 -0.85% 58.40 1 59.00 1 13.45
2013-07-03 5907 57000 44 3310500 58.90 58.90 57.50 57.50 1.00 -1.71% 57.50 8 58.20 2 13.22
2013-07-04 5907 38010 39 2202580 57.50 58.50 57.50 58.00 0.50 0.87% 57.60 1 58.00 3 13.33
2013-07-05 5907 58100 50 3418300 58.20 59.20 58.20 58.40 0.40 0.69% 58.40 3 58.80 1 13.43
2013-07-08 5907 75100 50 4366480 58.60 59.40 56.50 57.40 1.00 -1.71% 57.30 45 57.40 2 13.20
2013-07-09 5907 137200 102 8226980 57.70 61.00 57.70 60.00 2.60 4.53% 59.70 1 60.10 1 13.79
2013-07-10 5907 121004 105 7340042 60.00 61.00 60.00 60.70 0.70 1.17% 60.60 1 60.70 1 13.95
2013-07-11 5907 247200 80 15069480 60.90 61.80 59.80 60.10 0.60 -0.99% 60.00 3 60.50 1 13.82
2013-07-12 5907 32000 27 1940000 60.60 60.90 60.20 60.50 0.40 0.67% 60.50 3 60.70 3 13.91
2013-07-15 5907 307200 79 18734039 60.80 62.00 60.70 61.30 0.80 1.32% 61.30 1 61.50 4 14.09
2013-07-16 5907 34000 30 2074500 61.50 61.50 60.80 61.10 0.20 -0.33% 61.00 5 61.10 4 14.05
2013-07-17 5907 98060 72 6020866 61.20 62.00 60.90 61.10 0.00 0% 61.10 10 61.30 1 14.05
2013-07-18 5907 29000 22 1763600 61.30 61.40 60.50 60.50 0.60 -0.98% 60.50 1 60.90 2 13.91
2013-07-19 5907 24060 21 1452036 60.50 60.60 60.10 60.10 0.40 -0.66% 60.00 3 60.40 1 13.82
2013-07-22 5907 25050 24 1508125 60.20 60.50 60.00 60.40 0.30 0.5% 60.40 1 60.50 3 13.89
2013-07-23 5907 124000 56 7524700 60.40 61.00 60.30 60.80 0.40 0.66% 60.80 1 61.00 1 13.98
2013-07-24 5907 53014 34 3218549 60.80 61.00 60.40 60.70 0.10 -0.16% 60.70 1 60.80 1 13.95
2013-07-25 5907 64132 48 3917225 60.90 61.40 60.90 61.40 0.70 1.15% 61.20 2 61.40 12 14.11
2013-07-26 5907 29000 26 1788500 61.50 62.20 61.10 61.10 0.30 -0.49% 61.00 23 61.10 8 14.05
2013-07-29 5907 75000 54 4575300 61.00 61.50 60.60 61.00 0.10 -0.16% 60.90 2 61.00 5 14.02
2013-07-30 5907 100000 71 6152400 61.50 62.10 61.30 61.30 0.30 0.49% 61.30 5 61.40 10 14.09
2013-07-31 5907 42012 34 2563627 61.50 61.50 60.60 60.60 0.70 -1.14% 60.50 3 60.90 6 13.93
2013-08-01 5907 193203 131 11698777 60.60 61.20 59.10 59.10 1.50 -2.48% 59.10 1 59.40 20 13.59
2013-08-02 5907 257103 185 15306910 59.20 60.20 59.10 59.80 0.70 1.18% 59.70 3 59.80 4 13.75
2013-08-05 5907 194050 122 10920825 56.80 56.90 55.70 56.00 0.00 -6.35% 56.00 2 56.70 1 12.87
2013-08-06 5907 49000 28 2786300 56.00 57.00 56.00 56.40 0.40 0.71% 56.30 1 56.70 2 12.97
2013-08-07 5907 114000 59 6379800 56.10 56.40 55.00 55.40 1.00 -1.77% 55.40 1 55.50 10 12.74
2013-08-08 5907 1957000 24 103021500 55.40 56.20 55.40 55.60 0.20 0.36% 55.50 2 55.90 2 12.78
2013-08-09 5907 36000 33 2009600 55.60 56.30 55.10 56.30 0.70 1.26% 56.30 10 56.40 1 12.94
2013-08-12 5907 169050 108 9630369 56.30 57.60 56.10 57.50 1.20 2.13% 57.20 8 57.50 5 13.22
2013-08-13 5907 86000 65 4988400 57.50 58.40 57.50 57.80 0.30 0.52% 57.80 2 58.00 8 13.29
2013-08-14 5907 501500 318 30572349 58.20 61.80 58.20 61.60 3.80 6.57% 61.50 7 61.60 1 14.16
2013-08-15 5907 158758 137 9557703 61.00 61.00 59.70 60.30 1.30 -2.11% 60.30 1 60.40 1 13.86
2013-08-16 5907 599400 347 37045060 62.10 62.80 60.70 61.70 1.40 2.32% 61.40 1 61.70 8 13.16
2013-08-19 5907 454500 344 29060100 62.20 66.00 61.60 65.80 4.10 6.65% 65.70 9 65.80 4 14.03
2013-08-20 5907 315909 177 20661576 66.50 66.50 64.30 64.50 1.30 -1.98% 64.40 2 64.90 1 13.75
2013-08-22 5907 149100 94 9471840 64.10 64.10 63.10 63.70 0.80 -1.24% 63.70 4 63.80 3 13.58
2013-08-23 5907 292200 190 19476620 67.00 67.40 65.50 67.00 3.30 5.18% 66.80 2 67.00 4 14.29
2013-08-26 5907 153200 112 10152200 67.10 67.70 65.70 66.00 1.00 -1.49% 65.80 1 66.00 3 14.07
2013-08-27 5907 123000 95 7915000 65.90 65.90 63.70 63.70 2.30 -3.48% 63.70 8 64.20 1 13.58
2013-08-28 5907 93000 75 5898400 62.80 64.00 62.80 63.50 0.20 -0.31% 63.50 4 63.60 3 13.54
2013-08-29 5907 53000 36 3389800 63.30 64.30 63.30 63.60 0.10 0.16% 63.50 2 63.60 2 13.56
2013-08-30 5907 26000 22 1656700 63.30 64.30 63.20 63.70 0.10 0.16% 63.80 5 64.20 2 13.58
2013-09-02 5907 63000 38 4010400 63.70 63.90 63.50 63.50 0.20 -0.31% 63.50 45 63.70 9 13.54
2013-09-03 5907 74460 58 4790014 63.50 65.00 63.50 64.40 0.90 1.42% 64.40 5 64.80 2 13.73
2013-09-04 5907 36000 26 2322600 64.40 64.90 64.40 64.40 0.00 0% 64.40 32 64.50 1 13.73
2013-09-05 5907 61000 52 3996300 64.70 66.00 64.70 65.50 1.10 1.71% 65.30 4 65.80 6 13.97
2013-09-06 5907 87010 58 5695955 66.00 66.60 65.10 65.50 0.00 0% 65.50 10 65.60 1 13.97
2013-09-09 5907 77000 51 5035600 65.50 65.60 65.10 65.50 0.00 0% 65.40 5 65.50 1 13.97
2013-09-10 5907 130000 86 8384200 65.50 65.50 64.00 64.00 1.50 -2.29% 64.00 40 64.20 2 13.65
2013-09-11 5907 116010 66 7410249 64.00 64.10 63.50 63.90 0.10 -0.16% 63.60 1 63.90 26 13.62
2013-09-12 5907 75020 51 4795808 63.50 64.50 63.50 64.40 0.50 0.78% 63.90 5 64.40 1 13.73
2013-09-13 5907 32000 22 2054100 64.90 64.90 63.90 64.80 0.40 0.62% 64.40 1 64.80 1 13.82
2013-09-14 5907 35020 29 2264812 64.80 64.90 64.30 64.50 0.30 -0.46% 64.50 6 64.60 2 13.75
2013-09-16 5907 30000 24 1943600 64.80 64.90 64.60 64.80 0.30 0.47% 64.60 1 64.80 10 13.82
2013-09-17 5907 99060 69 6433947 65.00 65.80 64.50 65.40 0.60 0.93% 65.10 1 65.40 77 13.94
2013-09-18 5907 68000 64 4439600 65.50 66.00 64.80 65.40 0.00 0% 64.80 7 65.40 2 13.94
2013-09-23 5907 62000 49 4055300 65.40 65.90 65.10 65.30 0.10 -0.15% 65.30 1 65.80 3 13.92
2013-09-24 5907 32000 22 2090300 65.30 65.40 65.10 65.10 0.20 -0.31% 65.00 4 65.40 4 13.88
2013-09-25 5907 57000 49 3728500 65.60 66.00 65.10 65.20 0.10 0.15% 65.30 1 65.50 1 13.90
2013-09-26 5907 35000 27 2281100 65.20 65.50 65.00 65.00 0.20 -0.31% 64.80 7 65.00 1 13.86
2013-09-27 5907 31009 25 2017882 65.00 65.40 65.00 65.40 0.40 0.62% 65.10 2 65.40 1 13.94
2013-09-30 5907 52000 31 3380800 65.40 65.40 64.50 65.00 0.40 -0.61% 64.90 3 65.00 1 13.86
2013-10-01 5907 238000 158 15997100 65.40 68.20 65.40 66.60 1.60 2.46% 66.60 1 66.90 1 14.20
2013-10-02 5907 114000 85 7607800 67.10 67.70 66.10 66.20 0.40 -0.6% 66.10 4 66.20 1 14.12
2013-10-03 5907 200000 96 13203100 66.30 66.50 65.50 65.60 0.60 -0.91% 65.60 2 65.90 1 13.99
2013-10-04 5907 130000 76 8499100 65.80 65.80 65.00 65.60 0.00 0% 65.60 2 65.70 1 13.99
2013-10-07 5907 594000 58 36980700 66.10 66.10 64.80 65.00 0.60 -0.91% 65.00 9 65.10 5 13.86
2013-10-08 5907 161000 78 10371400 64.50 64.80 64.30 64.40 0.60 -0.92% 64.40 3 64.80 3 13.73
2013-10-09 5907 129044 58 8250472 64.50 64.50 62.80 62.80 1.60 -2.48% 62.80 1 63.40 10 13.39
2013-10-11 5907 140000 106 8797800 62.80 63.90 61.90 63.60 0.80 1.27% 63.50 12 63.80 1 13.56
2013-10-14 5907 96000 41 6057500 63.30 63.90 62.80 63.60 0.00 0% 63.20 11 63.80 1 13.56
2013-10-15 5907 37000 31 2360600 64.00 64.00 63.10 63.50 0.10 -0.16% 63.50 2 63.60 11 13.54
2013-10-16 5907 16000 13 1020200 63.20 64.90 63.20 63.60 0.10 0.16% 63.60 4 64.00 2 13.56
2013-10-17 5907 29000 22 1854300 64.70 64.70 63.60 63.70 0.10 0.16% 63.60 2 64.10 4 13.58
2013-10-18 5907 47000 30 3015500 64.00 64.30 63.90 64.30 0.60 0.94% 64.20 2 64.30 3 13.71
2013-10-21 5907 103000 52 6581400 64.20 64.50 63.10 63.80 0.50 -0.78% 63.70 1 63.80 5 13.60
2013-10-22 5907 14001 14 888163 63.60 63.60 63.30 63.50 0.30 -0.47% 63.50 3 63.60 1 13.54
2013-10-23 5907 59000 44 3728900 63.50 63.50 63.00 63.40 0.10 -0.16% 63.40 1 63.50 1 13.52
2013-10-24 5907 10000 8 633400 63.40 63.40 63.30 63.30 0.10 -0.16% 63.10 2 63.30 1 13.50
2013-10-25 5907 105000 45 6614900 63.30 63.30 62.30 62.30 1.00 -1.58% 62.30 1 62.60 1 13.28
2013-10-28 5907 37000 28 2333200 62.30 63.80 62.30 63.70 1.40 2.25% 63.20 12 63.70 2 13.58
2013-10-29 5907 42000 31 2672300 63.70 63.70 63.40 63.70 0.00 0% 63.40 3 63.70 5 13.58
2013-10-30 5907 221050 94 14303850 63.70 65.60 63.40 64.60 0.90 1.41% 64.50 1 64.70 15 13.77
2013-10-31 5907 47000 36 3017700 64.60 64.60 64.00 64.00 0.60 -0.93% 64.00 5 64.20 2 13.65
2013-11-01 5907 4067000 50 264302600 64.00 64.60 63.80 64.50 0.50 0.78% 64.50 4 64.60 1 13.75
2013-11-04 5907 388200 279 25947000 65.30 68.00 65.00 66.30 1.80 2.79% 66.30 5 66.50 11 14.14
2013-11-05 5907 100143 80 6561123 66.40 66.40 65.00 65.20 1.10 -1.66% 65.10 1 65.40 1 13.90
2013-11-06 5907 108016 46 6969817 65.50 65.60 64.10 64.20 1.00 -1.53% 64.20 9 65.00 5 13.69
2013-11-07 5907 51000 27 3278600 64.50 64.70 64.20 64.50 0.30 0.47% 64.30 5 64.50 1 13.75
2013-11-08 5907 65048 48 4191356 64.50 64.70 64.10 64.30 0.20 -0.31% 64.00 2 64.30 13 13.71
2013-11-11 5907 68000 24 4368800 64.30 64.70 63.90 64.00 0.30 -0.47% 63.70 1 64.20 3 13.65
2013-11-12 5907 99000 92 6259800 64.00 64.00 62.70 63.30 0.70 -1.09% 63.10 3 63.50 1 13.50
2013-11-13 5907 79000 51 4970400 63.30 63.30 62.60 63.00 0.30 -0.47% 63.00 7 63.10 2 13.43
2013-11-14 5907 138015 80 8721454 63.00 64.50 62.30 63.00 0.00 0% 62.50 4 63.00 3 13.43
2013-11-15 5907 333000 178 21531800 66.60 66.60 63.50 63.50 0.50 0.79% 63.50 3 64.00 1 13.54
2013-11-18 5907 434000 61 26563500 64.00 64.70 63.50 63.50 0.00 0% 63.30 12 63.70 2 12.00
2013-11-19 5907 154000 54 9718300 63.50 63.60 62.30 62.30 1.20 -1.89% 62.10 2 62.40 17 11.78
2013-11-20 5907 255000 91 15859800 62.30 62.60 61.70 61.90 0.40 -0.64% 61.90 1 62.00 1 11.70
2013-11-21 5907 82300 69 5081608 62.30 62.30 61.50 62.00 0.10 0.16% 62.00 10 62.20 3 11.72
2013-11-22 5907 128000 71 7983200 62.00 63.00 61.70 63.00 1.00 1.61% 62.40 1 63.10 2 11.91
2013-11-25 5907 91439 56 5699469 62.20 62.60 62.00 62.10 0.90 -1.43% 62.10 2 62.80 10 11.74
2013-11-26 5907 62000 34 3865200 62.10 62.50 62.10 62.10 0.00 0% 62.10 24 62.50 3 11.74
2013-11-27 5907 84000 63 5220200 62.00 62.30 62.00 62.00 0.10 -0.16% 62.00 1 62.20 1 11.72
2013-11-28 5907 162000 97 10030700 62.00 62.50 60.90 62.50 0.50 0.81% 62.30 1 62.50 14 11.81
2013-11-29 5907 53000 34 3300100 62.00 62.70 62.00 62.50 0.00 0% 62.50 5 62.70 1 11.81
2013-12-02 5907 83025 52 5196085 62.10 62.90 62.10 62.80 0.30 0.48% 62.80 2 62.90 3 11.87
2013-12-03 5907 33000 21 2073500 62.50 63.00 62.50 62.90 0.10 0.16% 62.80 11 63.00 5 11.89
2013-12-04 5907 75000 43 4719100 62.90 63.10 62.70 62.90 0.00 0% 62.90 9 63.00 2 11.89
2013-12-05 5907 88000 41 5511900 63.20 63.40 62.00 62.60 0.30 -0.48% 62.10 1 62.70 1 11.83
2013-12-06 5907 75000 31 4709300 63.00 63.00 62.30 62.60 0.00 0% 62.60 34 63.00 21 11.83
2013-12-09 5907 269017 166 17308828 62.50 66.00 62.50 64.50 1.90 3.04% 64.40 3 64.50 7 12.19
2013-12-10 5907 95000 59 6070200 64.50 64.50 63.20 63.50 1.00 -1.55% 63.50 2 63.60 12 12.00
2013-12-11 5907 844000 167 52629600 63.50 65.60 63.50 64.10 0.60 0.94% 64.10 1 64.30 1 12.12
2013-12-12 5907 271017 147 17029558 64.10 64.10 62.00 62.30 1.80 -2.81% 62.30 2 62.70 1 11.78
2013-12-13 5907 239000 90 15072900 62.00 63.80 62.00 63.80 1.50 2.41% 63.80 1 63.90 3 12.06
2013-12-16 5907 190000 105 12243100 64.00 65.90 63.30 63.30 0.50 -0.78% 63.20 7 63.80 11 11.97
2013-12-17 5907 60000 30 3789600 63.60 63.60 62.50 63.30 0.00 0% 63.30 8 63.40 2 11.97
2013-12-18 5907 53000 28 3352900 63.30 63.60 63.00 63.00 0.30 -0.47% 63.00 1 63.30 2 11.91
2013-12-19 5907 40000 27 2532900 63.20 64.20 62.90 62.90 0.10 -0.16% 62.90 2 63.30 2 11.89
2013-12-20 5907 105069 66 6631212 62.90 63.90 62.70 63.10 0.20 0.32% 63.10 1 63.60 3 11.93
2013-12-23 5907 103001 74 6584863 63.80 64.90 63.20 63.60 0.50 0.79% 63.60 5 64.10 3 12.02
2013-12-24 5907 170130 146 10833581 63.60 64.50 63.10 63.70 0.10 0.16% 63.60 15 63.70 12 12.04
2013-12-25 5907 373015 243 23244739 63.80 63.80 61.10 62.00 1.70 -2.67% 62.00 1 62.10 1 11.72
2013-12-26 5907 301060 216 18431995 62.00 62.00 60.70 61.00 1.00 -1.61% 60.90 7 61.10 3 11.53
2013-12-27 5907 228000 198 14021800 61.40 62.10 61.00 61.30 0.30 0.49% 61.30 4 61.40 2 11.59
2013-12-30 5907 278287 161 17189536 61.70 62.90 61.00 61.80 0.50 0.82% 61.70 3 62.10 13 11.68
2013-12-31 5907 76001 57 4704262 61.80 62.10 61.70 61.80 0.00 0% 61.80 5 62.00 1 11.68
2013-12-31 5907 76001 57 4704262 61.80 62.10 61.70 61.80 0.00 0% 61.80 5 62.00 1 11.68