華上(6289)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 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 2.54 0 0% | 2.79 0.25 9.84% | 3.06 0.27 9.68% | 3.36 0.3 9.8% | 3.69 0.33 9.82% | 3.85 0.16 4.34% | 3.47 -0.38 -9.87% | 3.19 -0.28 -8.07% | 3.50 0.31 9.72% | 3.44 -0.06 -1.71% | 3.45 0.01 0.29% | 3.53 0.08 2.32% | 3.42 -0.11 -3.12% | 3.31 -0.11 -3.22% | 3.31 0 0% | 3.46 0.15 4.53% | 3.21 -0.25 -7.23% | 3.29 0.08 2.49% | 3.33 | |||||||||||||
| 2 月 | 3.20 -0.09 -2.74% | 3.22 0.02 0.63% | 3.25 0.03 0.93% | 3.20 -0.05 -1.54% | 3.28 0.08 2.5% | 3.09 -0.19 -5.79% | 3.10 0.01 0.32% | 3.17 0.07 2.26% | 3.18 0.01 0.32% | 3.24 0.06 1.89% | 3.16 -0.08 -2.47% | 3.00 -0.16 -5.06% | 3.03 0.03 1% | 3.00 -0.03 -0.99% | 3.05 0.05 1.67% | 3.12 | ||||||||||||||||
| 3 月 | 3.05 0 0% | 3.05 0 0% | 3.00 -0.05 -1.64% | 3.20 0.2 6.67% | 3.29 0.09 2.81% | 3.30 0.01 0.3% | 3.40 0.1 3.03% | 3.30 -0.1 -2.94% | 3.17 -0.13 -3.94% | 3.17 0 0% | 3.22 0.05 1.58% | 3.20 -0.02 -0.62% | 3.34 0.14 4.38% | 3.34 0 0% | 3.34 0 0% | 3.40 0.06 1.8% | 3.40 0 0% | 3.30 -0.1 -2.94% | 3.27 -0.03 -0.91% | 3.15 -0.12 -3.67% | 3.22 0.07 2.22% | 3.31 0.09 2.8% | 3.25 | |||||||||
| 4 月 | 3.29 -0.02 -0.6% | 3.15 -0.14 -4.26% | 3.09 -0.06 -1.9% | 3.15 0.06 1.94% | 3.07 -0.08 -2.54% | 3.07 0 0% | 3.01 -0.06 -1.95% | 3.02 0.01 0.33% | 2.99 -0.03 -0.99% | 2.99 0 0% | 3.04 0.05 1.67% | 3.02 -0.02 -0.66% | 2.94 -0.08 -2.65% | 2.84 -0.1 -3.4% | 2.75 -0.09 -3.17% | 2.91 0.16 5.82% | 2.85 -0.06 -2.06% | 2.85 0 0% | 2.73 -0.12 -4.21% | 2.97 | ||||||||||||
| 5 月 | 2.73 0 0% | 2.70 -0.03 -1.1% | 2.63 -0.07 -2.59% | 2.65 0.02 0.76% | 2.62 -0.03 -1.13% | 2.62 0 0% | 2.63 0.01 0.38% | 2.65 0.02 0.76% | 2.61 -0.04 -1.51% | 2.55 -0.06 -2.3% | 2.61 0.06 2.35% | 2.61 0 0% | 2.61 0 0% | 2.64 0.03 1.15% | 2.61 -0.03 -1.14% | 2.61 0 0% | 2.47 -0.14 -5.36% | 2.55 0.08 3.24% | 2.63 0.08 3.14% | 2.81 0.18 6.84% | 2.77 -0.04 -1.42% | 2.64 | ||||||||||
| 6 月 | 2.72 -0.05 -1.81% | 2.99 0.27 9.93% | 2.95 -0.04 -1.34% | 3.05 0.1 3.39% | 3.02 -0.03 -0.98% | 2.94 -0.08 -2.65% | 2.88 -0.06 -2.04% | 2.75 -0.13 -4.51% | 2.75 0 0% | 2.74 -0.01 -0.36% | 2.70 -0.04 -1.46% | 2.58 -0.12 -4.44% | 2.58 0 0% | 2.68 0.1 3.88% | 2.55 -0.13 -4.85% | 2.50 -0.05 -1.96% | 2.65 0.15 6% | 2.78 0.13 4.91% | 2.72 -0.06 -2.16% | 2.72 0 0% | 2.72 0 0% | 2.75 | ||||||||||
| 7 月 | 2.57 -0.15 -5.51% | 2.76 0.19 7.39% | 2.61 -0.15 -5.43% | 2.54 -0.07 -2.68% | 2.61 0.07 2.76% | 2.51 -0.1 -3.83% | 2.59 0.08 3.19% | 2.50 -0.09 -3.47% | 2.36 -0.14 -5.6% | 2.35 -0.01 -0.42% | 2.40 0.05 2.13% | 2.29 -0.11 -4.58% | 2.30 0.01 0.44% | 2.31 0.01 0.43% | 2.32 0.01 0.43% | 2.38 0.06 2.59% | 2.52 0.14 5.88% | 2.45 -0.07 -2.78% | 2.60 0.15 6.12% | 2.66 0.06 2.31% | 2.84 0.18 6.77% | 2.52 | ||||||||||
| 8 月 | 2.70 -0.14 -4.93% | 2.70 0 0% | 2.60 -0.1 -3.7% | 2.53 -0.07 -2.69% | 2.54 0.01 0.4% | 2.57 0.03 1.18% | 2.71 0.14 5.45% | 2.74 0.03 1.11% | 2.72 -0.02 -0.73% | 2.64 -0.08 -2.94% | 2.38 -0.26 -9.85% | 2.15 -0.23 -9.66% | 1.94 -0.21 -9.77% | 1.75 -0.19 -9.79% | 1.58 -0.17 -9.71% | 1.43 -0.15 -9.49% | 1.29 -0.14 -9.79% | 1.17 -0.12 -9.3% | 1.06 -0.11 -9.4% | 0.96 -0.1 -9.43% | 0.87 -0.09 -9.38% | 0.79 -0.08 -9.2% | 0.86 0.07 8.86% | 1.92 | ||||||||
| 9 月 | 0.94 0.08 9.3% | 1.03 0.09 9.57% | 1.13 0.1 9.71% | 1.13 0 0% | 2.04 0.91 80.53% | 1.84 -0.2 -9.8% | 1.66 -0.18 -9.78% | 1.50 -0.16 -9.64% | 1.35 -0.15 -10% | 1.73 | ||||||||||||||||||||||
| 10 月 | 2.13 0.78 57.78% | 2.13 | ||||||||||||||||||||||||||||||
| 11 月 | 2.13 0.78 57.78% | 2.13 | ||||||||||||||||||||||||||||||
| 12 月 | 2.13 0.78 57.78% | 3.53 1.4 65.73% | 3.06 |
說明:最高漲幅:80.53%最低跌幅:-10% 最高價:3.85最低價:0.79平均價:2.63,灰色底表示週末,漲127天(48.83)元,跌105天(-10.8)元,平盤33天
81%=2,66%=2,58%=47,10%=9,9%=2,7%=7,6%=5,5%=5,4%=4,3%=11,2%=13,1%=9,0%=44,-0%=1,-1%=1,-2%=2,-3%=5,-4%=8,-5%=9,-6%=11,-7%=12,-8%=15,-9%=18,-10%=23,
| 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 | 6289 | 246002 | 52 | 617122 | 2.50 | 2.54 | 2.50 | 2.54 | 0.05 | 0% | 2.54 | 22 | 2.55 | 1 | 0.00 |
| 2022-01-04 | 6289 | 512804 | 100 | 1417506 | 2.60 | 2.79 | 2.60 | 2.79 | 0.25 | 9.84% | 2.79 | 2964 | 0.00 | 0 | 0.00 |
| 2022-01-05 | 6289 | 417225 | 51 | 1276706 | 3.06 | 3.06 | 3.06 | 3.06 | 0.27 | 9.68% | 3.06 | 5510 | 0.00 | 0 | 0.00 |
| 2022-01-06 | 6289 | 666442 | 97 | 2239241 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30 | 9.8% | 3.36 | 5392 | 0.00 | 0 | 0.00 |
| 2022-01-07 | 6289 | 550687 | 134 | 2032031 | 3.69 | 3.69 | 3.69 | 3.69 | 0.33 | 9.82% | 3.69 | 3600 | 0.00 | 0 | 0.00 |
| 2022-01-10 | 6289 | 3037785 | 671 | 11715460 | 4.05 | 4.05 | 3.33 | 3.85 | 0.16 | 4.34% | 3.84 | 1 | 3.86 | 23 | 0.00 |
| 2022-01-11 | 6289 | 586174 | 171 | 2091750 | 3.74 | 3.74 | 3.47 | 3.47 | 0.38 | -9.87% | 0.00 | 0 | 3.47 | 50 | 0.00 |
| 2022-01-12 | 6289 | 280532 | 115 | 923863 | 3.45 | 3.45 | 3.19 | 3.19 | 0.28 | -8.07% | 3.15 | 9 | 3.19 | 10 | 0.00 |
| 2022-01-13 | 6289 | 471341 | 91 | 1613253 | 3.16 | 3.50 | 3.16 | 3.50 | 0.31 | 9.72% | 3.50 | 466 | 0.00 | 0 | 0.00 |
| 2022-01-14 | 6289 | 284292 | 94 | 984157 | 3.64 | 3.64 | 3.35 | 3.44 | 0.06 | -1.71% | 3.44 | 1 | 3.50 | 29 | 0.00 |
| 2022-01-17 | 6289 | 112794 | 55 | 388436 | 3.40 | 3.48 | 3.40 | 3.45 | 0.01 | 0.29% | 3.42 | 3 | 3.48 | 23 | 0.00 |
| 2022-01-18 | 6289 | 202135 | 70 | 731252 | 3.45 | 3.66 | 3.45 | 3.53 | 0.08 | 2.32% | 3.51 | 2 | 3.53 | 31 | 0.00 |
| 2022-01-19 | 6289 | 345684 | 82 | 1126507 | 3.18 | 3.49 | 3.18 | 3.42 | 0.11 | -3.12% | 3.26 | 2 | 3.42 | 1 | 0.00 |
| 2022-01-20 | 6289 | 83464 | 49 | 276656 | 3.38 | 3.38 | 3.30 | 3.31 | 0.11 | -3.22% | 3.31 | 1 | 3.35 | 1 | 0.00 |
| 2022-01-21 | 6289 | 96801 | 48 | 323633 | 3.50 | 3.50 | 3.29 | 3.31 | 0.00 | 0% | 3.30 | 50 | 3.31 | 6 | 0.00 |
| 2022-01-24 | 6289 | 144669 | 75 | 463672 | 3.12 | 3.46 | 3.03 | 3.46 | 0.15 | 4.53% | 3.32 | 6 | 3.46 | 3 | 0.00 |
| 2022-01-25 | 6289 | 74464 | 55 | 241843 | 3.33 | 3.33 | 3.16 | 3.21 | 0.25 | -7.23% | 3.20 | 1 | 3.21 | 2 | 0.00 |
| 2022-01-26 | 6289 | 73505 | 39 | 240084 | 3.30 | 3.30 | 3.25 | 3.29 | 0.08 | 2.49% | 3.26 | 1 | 3.29 | 3 | 0.00 |
| 2022-02-07 | 6289 | 163805 | 70 | 528112 | 3.30 | 3.30 | 3.20 | 3.20 | 0.09 | -2.74% | 3.20 | 22 | 3.25 | 9 | 0.00 |
| 2022-02-08 | 6289 | 42652 | 46 | 136774 | 3.22 | 3.22 | 3.15 | 3.22 | 0.02 | 0.63% | 3.15 | 16 | 3.22 | 2 | 0.00 |
| 2022-02-09 | 6289 | 135138 | 57 | 441376 | 3.46 | 3.46 | 3.22 | 3.25 | 0.03 | 0.93% | 3.22 | 11 | 3.25 | 5 | 0.00 |
| 2022-02-10 | 6289 | 117467 | 45 | 377579 | 3.25 | 3.25 | 3.20 | 3.20 | 0.05 | -1.54% | 3.20 | 13 | 3.24 | 3 | 0.00 |
| 2022-02-11 | 6289 | 94298 | 55 | 313325 | 3.20 | 3.40 | 3.20 | 3.28 | 0.08 | 2.5% | 3.23 | 3 | 3.29 | 3 | 0.00 |
| 2022-02-14 | 6289 | 136658 | 88 | 430349 | 3.27 | 3.27 | 3.09 | 3.09 | 0.19 | -5.79% | 3.10 | 12 | 3.16 | 4 | 0.00 |
| 2022-02-15 | 6289 | 106816 | 90 | 329599 | 3.10 | 3.10 | 3.07 | 3.10 | 0.01 | 0.32% | 3.07 | 5 | 3.10 | 55 | 0.00 |
| 2022-02-16 | 6289 | 78052 | 51 | 241789 | 3.10 | 3.17 | 3.08 | 3.17 | 0.07 | 2.26% | 3.07 | 5 | 3.17 | 2 | 0.00 |
| 2022-02-17 | 6289 | 28874 | 56 | 91632 | 3.17 | 3.23 | 3.12 | 3.18 | 0.01 | 0.32% | 3.12 | 25 | 3.18 | 4 | 0.00 |
| 2022-02-18 | 6289 | 82064 | 73 | 267237 | 3.38 | 3.38 | 3.16 | 3.24 | 0.06 | 1.89% | 3.18 | 12 | 3.24 | 5 | 0.00 |
| 2022-02-21 | 6289 | 191078 | 105 | 575647 | 3.24 | 3.24 | 2.92 | 3.16 | 0.08 | -2.47% | 3.10 | 7 | 3.16 | 5 | 0.00 |
| 2022-02-22 | 6289 | 183322 | 87 | 550345 | 3.00 | 3.06 | 3.00 | 3.00 | 0.16 | -5.06% | 3.00 | 21 | 3.03 | 15 | 0.00 |
| 2022-02-23 | 6289 | 35876 | 121 | 108697 | 3.00 | 3.09 | 3.00 | 3.03 | 0.03 | 1% | 3.03 | 5 | 3.08 | 5 | 0.00 |
| 2022-02-24 | 6289 | 51066 | 80 | 153948 | 3.03 | 3.12 | 3.00 | 3.00 | 0.03 | -0.99% | 3.00 | 15 | 3.05 | 5 | 0.00 |
| 2022-02-25 | 6289 | 81967 | 74 | 250067 | 3.07 | 3.07 | 3.05 | 3.05 | 0.05 | 1.67% | 3.00 | 16 | 3.05 | 40 | 0.00 |
| 2022-03-01 | 6289 | 30675 | 128 | 93648 | 3.05 | 3.14 | 3.05 | 3.05 | 0.00 | 0% | 3.01 | 1 | 3.05 | 4 | 0.00 |
| 2022-03-02 | 6289 | 28000 | 7 | 85370 | 3.05 | 3.05 | 3.04 | 3.05 | 0.00 | 0% | 3.05 | 1 | 3.07 | 1 | 0.00 |
| 2022-03-03 | 6289 | 69000 | 21 | 207550 | 3.05 | 3.05 | 3.00 | 3.00 | 0.05 | -1.64% | 2.98 | 10 | 3.00 | 20 | 0.00 |
| 2022-03-07 | 6289 | 435030 | 97 | 1331613 | 3.00 | 3.20 | 2.86 | 3.20 | 0.20 | 6.67% | 3.10 | 23 | 3.20 | 2 | 0.00 |
| 2022-03-08 | 6289 | 460439 | 84 | 1511865 | 3.19 | 3.29 | 3.19 | 3.29 | 0.09 | 2.81% | 3.29 | 100 | 3.30 | 3 | 0.00 |
| 2022-03-09 | 6289 | 57498 | 42 | 188852 | 3.29 | 3.30 | 3.29 | 3.30 | 0.01 | 0.3% | 3.29 | 187 | 3.30 | 17 | 0.00 |
| 2022-03-10 | 6289 | 210576 | 63 | 705832 | 3.30 | 3.40 | 3.30 | 3.40 | 0.10 | 3.03% | 3.39 | 1 | 3.40 | 40 | 0.00 |
| 2022-03-11 | 6289 | 24000 | 13 | 79400 | 3.39 | 3.39 | 3.23 | 3.30 | 0.10 | -2.94% | 3.26 | 1 | 3.30 | 12 | 0.00 |
| 2022-03-14 | 6289 | 29000 | 11 | 91940 | 3.30 | 3.30 | 3.14 | 3.17 | 0.13 | -3.94% | 3.17 | 1 | 3.26 | 3 | 0.00 |
| 2022-03-15 | 6289 | 42000 | 14 | 133140 | 3.17 | 3.17 | 3.17 | 3.17 | 0.00 | 0% | 3.13 | 1 | 3.21 | 1 | 0.00 |
| 2022-03-16 | 6289 | 39000 | 19 | 120620 | 3.17 | 3.22 | 3.05 | 3.22 | 0.05 | 1.58% | 3.22 | 3 | 3.28 | 6 | 0.00 |
| 2022-03-17 | 6289 | 21000 | 14 | 67260 | 3.22 | 3.22 | 3.20 | 3.20 | 0.02 | -0.62% | 3.17 | 2 | 3.20 | 25 | 0.00 |
| 2022-03-18 | 6289 | 197000 | 45 | 650900 | 3.20 | 3.34 | 3.20 | 3.34 | 0.14 | 4.37% | 3.34 | 13 | 3.45 | 9 | 0.00 |
| 2022-03-21 | 6289 | 202000 | 42 | 674740 | 3.34 | 3.35 | 3.34 | 3.34 | 0.00 | 0% | 3.30 | 4 | 3.34 | 4 | 0.00 |
| 2022-03-22 | 6289 | 56000 | 19 | 187490 | 3.34 | 3.35 | 3.34 | 3.34 | 0.00 | 0% | 3.34 | 1 | 3.37 | 9 | 0.00 |
| 2022-03-23 | 6289 | 128000 | 66 | 437710 | 3.43 | 3.43 | 3.34 | 3.40 | 0.06 | 1.8% | 3.35 | 11 | 3.40 | 85 | 0.00 |
| 2022-03-24 | 6289 | 74000 | 22 | 246000 | 3.40 | 3.40 | 3.22 | 3.40 | 0.00 | 0% | 3.35 | 10 | 3.40 | 31 | 0.00 |
| 2022-03-25 | 6289 | 215000 | 71 | 684640 | 3.40 | 3.40 | 3.10 | 3.30 | 0.10 | -2.94% | 3.30 | 10 | 3.40 | 137 | 0.00 |
| 2022-03-28 | 6289 | 56000 | 37 | 179790 | 3.20 | 3.27 | 3.20 | 3.27 | 0.03 | -0.91% | 3.21 | 3 | 3.28 | 1 | 0.00 |
| 2022-03-29 | 6289 | 27000 | 19 | 85410 | 3.27 | 3.27 | 3.15 | 3.15 | 0.12 | -3.67% | 3.18 | 1 | 3.23 | 2 | 0.00 |
| 2022-03-30 | 6289 | 32000 | 20 | 102240 | 3.15 | 3.22 | 3.15 | 3.22 | 0.07 | 2.22% | 3.22 | 7 | 3.24 | 7 | 0.00 |
| 2022-03-31 | 6289 | 61000 | 25 | 199590 | 3.12 | 3.32 | 3.12 | 3.31 | 0.09 | 2.8% | 3.20 | 2 | 3.31 | 7 | 0.00 |
| 2022-04-01 | 6289 | 11000 | 8 | 35400 | 3.31 | 3.31 | 3.20 | 3.29 | 0.02 | -0.6% | 3.22 | 6 | 3.29 | 12 | 0.00 |
| 2022-04-06 | 6289 | 45000 | 16 | 143110 | 3.29 | 3.29 | 3.15 | 3.15 | 0.14 | -4.26% | 3.12 | 5 | 3.15 | 3 | 0.00 |
| 2022-04-07 | 6289 | 54639 | 49 | 170302 | 3.15 | 3.15 | 3.09 | 3.09 | 0.06 | -1.9% | 3.09 | 3 | 3.15 | 13 | 0.00 |
| 2022-04-08 | 6289 | 74000 | 21 | 231140 | 3.09 | 3.15 | 3.09 | 3.15 | 0.06 | 1.94% | 3.15 | 4 | 3.16 | 2 | 0.00 |
| 2022-04-11 | 6289 | 32000 | 15 | 98740 | 3.15 | 3.15 | 3.07 | 3.07 | 0.08 | -2.54% | 3.07 | 2 | 3.10 | 7 | 0.00 |
| 2022-04-12 | 6289 | 19000 | 8 | 57600 | 3.07 | 3.07 | 3.00 | 3.07 | 0.00 | 0% | 3.07 | 1 | 3.10 | 7 | 0.00 |
| 2022-04-13 | 6289 | 31000 | 15 | 93430 | 3.07 | 3.07 | 3.01 | 3.01 | 0.06 | -1.95% | 3.01 | 9 | 3.06 | 1 | 0.00 |
| 2022-04-14 | 6289 | 14000 | 9 | 42250 | 3.01 | 3.02 | 3.01 | 3.02 | 0.01 | 0.33% | 3.03 | 3 | 3.07 | 5 | 0.00 |
| 2022-04-15 | 6289 | 10000 | 7 | 29960 | 3.02 | 3.02 | 2.99 | 2.99 | 0.03 | -0.99% | 2.99 | 16 | 3.05 | 6 | 0.00 |
| 2022-04-18 | 6289 | 39000 | 18 | 116660 | 2.99 | 3.00 | 2.99 | 2.99 | 0.00 | 0% | 2.99 | 8 | 3.00 | 9 | 0.00 |
| 2022-04-19 | 6289 | 19021 | 20 | 57211 | 3.00 | 3.04 | 3.00 | 3.04 | 0.05 | 1.67% | 3.01 | 2 | 3.04 | 9 | 0.00 |
| 2022-04-20 | 6289 | 25000 | 14 | 75080 | 3.04 | 3.04 | 3.00 | 3.02 | 0.02 | -0.66% | 3.01 | 2 | 3.02 | 3 | 0.00 |
| 2022-04-21 | 6289 | 32859 | 32 | 96862 | 3.02 | 3.02 | 2.94 | 2.94 | 0.08 | -2.65% | 2.93 | 7 | 2.94 | 1 | 0.00 |
| 2022-04-22 | 6289 | 42000 | 19 | 121450 | 2.94 | 3.02 | 2.81 | 2.84 | 0.10 | -3.4% | 2.84 | 3 | 2.94 | 2 | 0.00 |
| 2022-04-25 | 6289 | 82000 | 29 | 226700 | 2.82 | 2.83 | 2.73 | 2.75 | 0.09 | -3.17% | 2.73 | 10 | 2.75 | 24 | 0.00 |
| 2022-04-26 | 6289 | 57000 | 18 | 163490 | 2.77 | 2.91 | 2.77 | 2.91 | 0.16 | 5.82% | 2.91 | 9 | 2.92 | 1 | 0.00 |
| 2022-04-27 | 6289 | 51452 | 23 | 146130 | 2.88 | 2.88 | 2.82 | 2.85 | 0.06 | -2.06% | 2.83 | 6 | 2.85 | 3 | 0.00 |
| 2022-04-28 | 6289 | 47000 | 18 | 134160 | 2.85 | 2.88 | 2.85 | 2.85 | 0.00 | 0% | 2.76 | 10 | 2.85 | 13 | 0.00 |
| 2022-04-29 | 6289 | 57000 | 26 | 157300 | 2.85 | 2.86 | 2.73 | 2.73 | 0.12 | -4.21% | 2.73 | 8 | 2.82 | 2 | 0.00 |
| 2022-05-03 | 6289 | 21000 | 12 | 57330 | 2.73 | 2.73 | 2.73 | 2.73 | 0.00 | 0% | 2.74 | 1 | 2.79 | 1 | 0.00 |
| 2022-05-04 | 6289 | 25000 | 11 | 68100 | 2.73 | 2.73 | 2.70 | 2.70 | 0.03 | -1.1% | 2.68 | 2 | 2.70 | 4 | 0.00 |
| 2022-05-05 | 6289 | 92000 | 28 | 242610 | 2.68 | 2.68 | 2.63 | 2.63 | 0.07 | -2.59% | 2.60 | 22 | 2.63 | 5 | 0.00 |
| 2022-05-06 | 6289 | 15000 | 10 | 39590 | 2.63 | 2.65 | 2.63 | 2.65 | 0.02 | 0.76% | 2.63 | 16 | 2.65 | 8 | 0.00 |
| 2022-05-09 | 6289 | 15001 | 9 | 39412 | 2.65 | 2.65 | 2.62 | 2.62 | 0.03 | -1.13% | 2.60 | 3 | 2.62 | 2 | 0.00 |
| 2022-05-10 | 6289 | 9000 | 9 | 23460 | 2.62 | 2.62 | 2.58 | 2.62 | 0.00 | 0% | 2.58 | 2 | 2.62 | 14 | 0.00 |
| 2022-05-11 | 6289 | 16000 | 7 | 42070 | 2.62 | 2.63 | 2.62 | 2.63 | 0.01 | 0.38% | 2.62 | 22 | 2.63 | 1 | 0.00 |
| 2022-05-12 | 6289 | 24000 | 13 | 63420 | 2.63 | 2.65 | 2.63 | 2.65 | 0.02 | 0.76% | 2.63 | 2 | 2.65 | 2 | 0.00 |
| 2022-05-13 | 6289 | 52000 | 23 | 132800 | 2.65 | 2.65 | 2.52 | 2.61 | 0.04 | -1.51% | 2.61 | 3 | 2.62 | 1 | 0.00 |
| 2022-05-16 | 6289 | 16000 | 9 | 41580 | 2.61 | 2.61 | 2.55 | 2.55 | 0.06 | -2.3% | 2.55 | 1 | 2.59 | 2 | 0.00 |
| 2022-05-17 | 6289 | 5000 | 5 | 12910 | 2.55 | 2.61 | 2.55 | 2.61 | 0.06 | 2.35% | 2.60 | 4 | 2.62 | 2 | 0.00 |
| 2022-05-18 | 6289 | 38000 | 15 | 99180 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00 | 0% | 2.55 | 22 | 2.61 | 16 | 0.00 |
| 2022-05-19 | 6289 | 21000 | 12 | 54810 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00 | 0% | 2.53 | 11 | 2.61 | 14 | 0.00 |
| 2022-05-20 | 6289 | 27000 | 14 | 70860 | 2.61 | 2.64 | 2.61 | 2.64 | 0.03 | 1.15% | 2.60 | 1 | 2.64 | 27 | 0.00 |
| 2022-05-23 | 6289 | 5000 | 4 | 13080 | 2.64 | 2.64 | 2.61 | 2.61 | 0.03 | -1.14% | 2.61 | 6 | 2.64 | 2 | 0.00 |
| 2022-05-24 | 6289 | 29354 | 21 | 76611 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00 | 0% | 2.58 | 1 | 2.61 | 1 | 0.00 |
| 2022-05-25 | 6289 | 44000 | 14 | 110780 | 2.61 | 2.61 | 2.47 | 2.47 | 0.14 | -5.36% | 2.47 | 7 | 2.57 | 6 | 0.00 |
| 2022-05-26 | 6289 | 61000 | 22 | 153470 | 2.47 | 2.55 | 2.46 | 2.55 | 0.08 | 3.24% | 2.55 | 1 | 2.56 | 4 | 0.00 |
| 2022-05-27 | 6289 | 91000 | 25 | 236880 | 2.55 | 2.67 | 2.55 | 2.63 | 0.08 | 3.14% | 2.63 | 2 | 2.65 | 22 | 0.00 |
| 2022-05-30 | 6289 | 142000 | 33 | 401210 | 2.65 | 2.88 | 2.65 | 2.81 | 0.18 | 6.84% | 2.70 | 3 | 2.81 | 23 | 0.00 |
| 2022-05-31 | 6289 | 27000 | 19 | 73530 | 2.81 | 2.81 | 2.57 | 2.77 | 0.04 | -1.42% | 2.75 | 4 | 2.77 | 24 | 0.00 |
| 2022-06-01 | 6289 | 45000 | 15 | 122850 | 2.75 | 2.75 | 2.72 | 2.72 | 0.05 | -1.81% | 2.71 | 3 | 2.72 | 3 | 0.00 |
| 2022-06-02 | 6289 | 573000 | 81 | 1711400 | 2.72 | 2.99 | 2.72 | 2.99 | 0.27 | 9.93% | 2.99 | 105 | 0.00 | 0 | 0.00 |
| 2022-06-06 | 6289 | 96000 | 38 | 285380 | 2.81 | 3.05 | 2.81 | 2.95 | 0.04 | -1.34% | 2.95 | 17 | 2.97 | 1 | 0.00 |
| 2022-06-07 | 6289 | 87000 | 31 | 272680 | 2.95 | 3.20 | 2.95 | 3.05 | 0.10 | 3.39% | 3.02 | 5 | 3.05 | 1 | 0.00 |
| 2022-06-08 | 6289 | 75000 | 24 | 228240 | 3.05 | 3.05 | 3.02 | 3.02 | 0.03 | -0.98% | 3.02 | 27 | 3.03 | 11 | 0.00 |
| 2022-06-09 | 6289 | 104000 | 32 | 309920 | 3.02 | 3.02 | 2.94 | 2.94 | 0.08 | -2.65% | 2.93 | 3 | 2.95 | 5 | 0.00 |
| 2022-06-10 | 6289 | 93000 | 34 | 259650 | 2.94 | 2.94 | 2.78 | 2.88 | 0.06 | -2.04% | 2.78 | 27 | 2.88 | 1 | 0.00 |
| 2022-06-13 | 6289 | 15000 | 10 | 41620 | 2.88 | 2.88 | 2.75 | 2.75 | 0.13 | -4.51% | 2.75 | 2 | 2.82 | 5 | 0.00 |
| 2022-06-14 | 6289 | 57000 | 17 | 156750 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 0% | 2.70 | 13 | 2.75 | 27 | 0.00 |
| 2022-06-15 | 6289 | 28000 | 11 | 73700 | 2.75 | 2.75 | 2.61 | 2.74 | 0.01 | -0.36% | 2.74 | 2 | 2.75 | 29 | 0.00 |
| 2022-06-16 | 6289 | 38000 | 20 | 105530 | 2.74 | 2.82 | 2.70 | 2.70 | 0.04 | -1.46% | 2.66 | 5 | 2.70 | 1 | 0.00 |
| 2022-06-17 | 6289 | 27000 | 16 | 71490 | 2.70 | 2.70 | 2.54 | 2.58 | 0.12 | -4.44% | 2.58 | 4 | 2.69 | 5 | 0.00 |
| 2022-06-20 | 6289 | 66065 | 26 | 171470 | 2.58 | 2.60 | 2.58 | 2.58 | 0.00 | 0% | 2.58 | 1 | 2.60 | 35 | 0.00 |
| 2022-06-21 | 6289 | 41000 | 20 | 104380 | 2.58 | 2.68 | 2.50 | 2.68 | 0.10 | 3.88% | 2.52 | 3 | 2.68 | 2 | 0.00 |
| 2022-06-22 | 6289 | 11000 | 11 | 28360 | 2.65 | 2.65 | 2.55 | 2.55 | 0.13 | -4.85% | 2.54 | 2 | 2.55 | 3 | 0.00 |
| 2022-06-23 | 6289 | 33003 | 19 | 83906 | 2.55 | 2.55 | 2.50 | 2.50 | 0.05 | -1.96% | 2.45 | 2 | 2.55 | 27 | 0.00 |
| 2022-06-24 | 6289 | 52000 | 11 | 137650 | 2.50 | 2.65 | 2.50 | 2.65 | 0.15 | 6% | 2.65 | 18 | 2.68 | 5 | 0.00 |
| 2022-06-27 | 6289 | 64000 | 12 | 172060 | 2.55 | 2.78 | 2.55 | 2.78 | 0.13 | 4.91% | 2.62 | 4 | 2.78 | 3 | 0.00 |
| 2022-06-28 | 6289 | 56000 | 12 | 153000 | 2.78 | 2.78 | 2.72 | 2.72 | 0.06 | -2.16% | 2.68 | 1 | 2.72 | 9 | 0.00 |
| 2022-06-29 | 6289 | 34000 | 7 | 92060 | 2.72 | 2.72 | 2.58 | 2.72 | 0.00 | 0% | 2.67 | 2 | 2.72 | 3 | 0.00 |
| 2022-06-30 | 6289 | 35000 | 17 | 94360 | 2.72 | 2.72 | 2.60 | 2.72 | 0.00 | 0% | 2.61 | 6 | 2.72 | 3 | 0.00 |
| 2022-07-01 | 6289 | 2625 | 7 | 6831 | 2.72 | 2.72 | 2.57 | 2.57 | 0.15 | -5.51% | 2.57 | 2 | 2.70 | 2 | 0.00 |
| 2022-07-04 | 6289 | 8000 | 6 | 20800 | 2.57 | 2.76 | 2.50 | 2.76 | 0.19 | 7.39% | 2.51 | 5 | 2.76 | 3 | 0.00 |
| 2022-07-05 | 6289 | 15000 | 11 | 39000 | 2.76 | 2.76 | 2.57 | 2.61 | 0.15 | -5.43% | 2.61 | 5 | 2.69 | 4 | 0.00 |
| 2022-07-06 | 6289 | 35583 | 21 | 89618 | 2.61 | 2.61 | 2.51 | 2.54 | 0.07 | -2.68% | 2.54 | 1 | 2.59 | 6 | 0.00 |
| 2022-07-07 | 6289 | 36000 | 15 | 88220 | 2.54 | 2.66 | 2.34 | 2.61 | 0.07 | 2.76% | 2.43 | 1 | 2.59 | 3 | 0.00 |
| 2022-07-08 | 6289 | 35000 | 14 | 90150 | 2.61 | 2.61 | 2.51 | 2.51 | 0.10 | -3.83% | 2.51 | 9 | 2.62 | 3 | 0.00 |
| 2022-07-11 | 6289 | 13000 | 7 | 33560 | 2.51 | 2.59 | 2.51 | 2.59 | 0.08 | 3.19% | 2.59 | 1 | 2.60 | 2 | 0.00 |
| 2022-07-12 | 6289 | 29000 | 14 | 72920 | 2.59 | 2.59 | 2.50 | 2.50 | 0.09 | -3.47% | 2.47 | 2 | 2.50 | 6 | 0.00 |
| 2022-07-13 | 6289 | 64000 | 38 | 149020 | 2.50 | 2.50 | 2.31 | 2.36 | 0.14 | -5.6% | 2.36 | 5 | 2.40 | 1 | 0.00 |
| 2022-07-14 | 6289 | 51000 | 21 | 118960 | 2.36 | 2.36 | 2.31 | 2.35 | 0.01 | -0.42% | 2.35 | 1 | 2.36 | 8 | 0.00 |
| 2022-07-15 | 6289 | 28000 | 18 | 66860 | 2.35 | 2.40 | 2.35 | 2.40 | 0.05 | 2.13% | 2.38 | 1 | 2.40 | 3 | 0.00 |
| 2022-07-18 | 6289 | 84000 | 33 | 185310 | 2.40 | 2.40 | 2.16 | 2.29 | 0.11 | -4.58% | 2.21 | 3 | 2.29 | 1 | 0.00 |
| 2022-07-19 | 6289 | 23000 | 14 | 52830 | 2.29 | 2.30 | 2.29 | 2.30 | 0.01 | 0.44% | 2.30 | 46 | 2.35 | 1 | 0.00 |
| 2022-07-20 | 6289 | 26000 | 11 | 60050 | 2.30 | 2.31 | 2.30 | 2.31 | 0.01 | 0.43% | 2.30 | 43 | 2.31 | 2 | 0.00 |
| 2022-07-21 | 6289 | 10000 | 8 | 23190 | 2.31 | 2.32 | 2.31 | 2.32 | 0.01 | 0.43% | 2.32 | 11 | 2.38 | 1 | 0.00 |
| 2022-07-22 | 6289 | 20710 | 90 | 49148 | 2.32 | 2.38 | 2.32 | 2.38 | 0.06 | 2.59% | 2.38 | 2 | 2.41 | 1 | 0.00 |
| 2022-07-25 | 6289 | 67000 | 23 | 167220 | 2.38 | 2.52 | 2.38 | 2.52 | 0.14 | 5.88% | 2.52 | 5 | 2.55 | 2 | 0.00 |
| 2022-07-26 | 6289 | 14000 | 7 | 34320 | 2.51 | 2.51 | 2.44 | 2.45 | 0.07 | -2.78% | 2.45 | 5 | 2.49 | 1 | 0.00 |
| 2022-07-27 | 6289 | 37000 | 18 | 95350 | 2.45 | 2.60 | 2.45 | 2.60 | 0.15 | 6.12% | 2.53 | 1 | 2.60 | 6 | 0.00 |
| 2022-07-28 | 6289 | 16000 | 8 | 42080 | 2.60 | 2.66 | 2.60 | 2.66 | 0.06 | 2.31% | 2.60 | 4 | 2.65 | 3 | 0.00 |
| 2022-07-29 | 6289 | 191000 | 55 | 552120 | 2.92 | 2.92 | 2.76 | 2.84 | 0.18 | 6.77% | 2.84 | 5 | 2.85 | 5 | 0.00 |
| 2022-08-01 | 6289 | 42000 | 25 | 114610 | 2.80 | 2.80 | 2.69 | 2.70 | 0.14 | -4.93% | 2.70 | 11 | 2.77 | 5 | 0.00 |
| 2022-08-02 | 6289 | 22000 | 10 | 59460 | 2.71 | 2.71 | 2.70 | 2.70 | 0.00 | 0% | 2.67 | 5 | 2.70 | 5 | 0.00 |
| 2022-08-03 | 6289 | 11000 | 8 | 29120 | 2.69 | 2.69 | 2.59 | 2.60 | 0.10 | -3.7% | 2.60 | 4 | 2.69 | 3 | 0.00 |
| 2022-08-04 | 6289 | 52000 | 17 | 131670 | 2.60 | 2.60 | 2.52 | 2.53 | 0.07 | -2.69% | 2.52 | 20 | 2.53 | 6 | 0.00 |
| 2022-08-05 | 6289 | 74387 | 47 | 192087 | 2.52 | 2.70 | 2.52 | 2.54 | 0.01 | 0.4% | 2.54 | 1 | 2.55 | 2 | 0.00 |
| 2022-08-08 | 6289 | 40000 | 14 | 103990 | 2.54 | 2.64 | 2.54 | 2.57 | 0.03 | 1.18% | 2.57 | 56 | 2.63 | 11 | 0.00 |
| 2022-08-09 | 6289 | 100000 | 28 | 278600 | 2.82 | 2.82 | 2.71 | 2.71 | 0.14 | 5.45% | 2.71 | 1 | 2.75 | 5 | 0.00 |
| 2022-08-10 | 6289 | 36783 | 20 | 100759 | 2.75 | 2.75 | 2.73 | 2.74 | 0.03 | 1.11% | 2.74 | 14 | 2.75 | 14 | 0.00 |
| 2022-08-11 | 6289 | 34000 | 19 | 89810 | 2.74 | 2.74 | 2.57 | 2.72 | 0.02 | -0.73% | 2.72 | 4 | 2.74 | 4 | 0.00 |
| 2022-08-12 | 6289 | 36000 | 16 | 95060 | 2.72 | 2.72 | 2.62 | 2.64 | 0.08 | -2.94% | 2.64 | 7 | 2.68 | 5 | 0.00 |
| 2022-08-15 | 6289 | 571000 | 74 | 1358980 | 2.38 | 2.38 | 2.38 | 2.38 | 0.26 | -9.85% | 0.00 | 0 | 2.38 | 2784 | 0.00 |
| 2022-08-16 | 6289 | 182000 | 50 | 391300 | 2.15 | 2.15 | 2.15 | 2.15 | 0.23 | -9.66% | 0.00 | 0 | 2.15 | 7302 | 0.00 |
| 2022-08-17 | 6289 | 275000 | 53 | 533500 | 1.94 | 1.94 | 1.94 | 1.94 | 0.21 | -9.77% | 0.00 | 0 | 1.94 | 8762 | 0.00 |
| 2022-08-18 | 6289 | 147000 | 29 | 257250 | 1.75 | 1.75 | 1.75 | 1.75 | 0.19 | -9.79% | 0.00 | 0 | 1.75 | 8734 | 0.00 |
| 2022-08-19 | 6289 | 134000 | 32 | 211720 | 1.58 | 1.58 | 1.58 | 1.58 | 0.17 | -9.71% | 0.00 | 0 | 1.58 | 7942 | 0.00 |
| 2022-08-22 | 6289 | 114312 | 47 | 163460 | 1.43 | 1.43 | 1.43 | 1.43 | 0.15 | -9.49% | 0.00 | 0 | 1.43 | 7490 | 0.00 |
| 2022-08-23 | 6289 | 111000 | 27 | 143190 | 1.29 | 1.29 | 1.29 | 1.29 | 0.14 | -9.79% | 0.00 | 0 | 1.29 | 7136 | 0.00 |
| 2022-08-24 | 6289 | 82000 | 23 | 95940 | 1.17 | 1.17 | 1.17 | 1.17 | 0.12 | -9.3% | 0.00 | 0 | 1.17 | 5439 | 0.00 |
| 2022-08-25 | 6289 | 212000 | 55 | 224720 | 1.06 | 1.06 | 1.06 | 1.06 | 0.11 | -9.4% | 0.00 | 0 | 1.06 | 5587 | 0.00 |
| 2022-08-26 | 6289 | 387000 | 68 | 371520 | 0.96 | 0.96 | 0.96 | 0.96 | 0.10 | -9.43% | 0.00 | 0 | 0.96 | 5610 | 0.00 |
| 2022-08-29 | 6289 | 396000 | 71 | 344520 | 0.87 | 0.87 | 0.87 | 0.87 | 0.09 | -9.38% | 0.00 | 0 | 0.87 | 4666 | 0.00 |
| 2022-08-30 | 6289 | 525000 | 107 | 414750 | 0.79 | 0.79 | 0.79 | 0.79 | 0.08 | -9.2% | 0.00 | 0 | 0.79 | 4384 | 0.00 |
| 2022-08-31 | 6289 | 4494000 | 609 | 3351480 | 0.72 | 0.86 | 0.72 | 0.86 | 0.07 | 8.86% | 0.86 | 852 | 0.00 | 0 | 0.00 |
| 2022-09-01 | 6289 | 2841415 | 409 | 2354345 | 0.78 | 0.94 | 0.78 | 0.94 | 0.08 | 9.3% | 0.94 | 536 | 0.00 | 0 | 0.00 |
| 2022-09-02 | 6289 | 1218000 | 190 | 1243380 | 0.97 | 1.03 | 0.97 | 1.03 | 0.09 | 9.57% | 1.03 | 1891 | 0.00 | 0 | 0.00 |
| 2022-09-05 | 6289 | 650000 | 85 | 734500 | 1.13 | 1.13 | 1.13 | 1.13 | 0.10 | 9.71% | 1.13 | 1681 | 0.00 | 0 | 0.00 |
| 2022-09-06 | 6289 | 3089000 | 462 | 3650580 | 1.24 | 1.24 | 1.03 | 1.13 | 0.00 | 0% | 1.13 | 98 | 1.14 | 1 | 0.00 |
| 2022-09-19 | 6289 | 121489 | 61 | 247829 | 2.04 | 2.04 | 2.04 | 2.04 | 0.00 | 80.53% | 0.00 | 0 | 2.04 | 849 | 0.00 |
| 2022-09-20 | 6289 | 52000 | 23 | 95680 | 1.84 | 1.84 | 1.84 | 1.84 | 0.20 | -9.8% | 0.00 | 0 | 1.84 | 1144 | 0.00 |
| 2022-09-21 | 6289 | 39000 | 22 | 64740 | 1.66 | 1.66 | 1.66 | 1.66 | 0.18 | -9.78% | 0.00 | 0 | 1.66 | 1039 | 0.00 |
| 2022-09-22 | 6289 | 91000 | 62 | 136500 | 1.50 | 1.50 | 1.50 | 1.50 | 0.16 | -9.64% | 0.00 | 0 | 1.50 | 883 | 0.00 |
| 2022-09-23 | 6289 | 1203000 | 320 | 1624050 | 1.35 | 1.35 | 1.35 | 1.35 | 0.15 | -10% | 0.00 | 0 | 1.35 | 146 | 0.00 |
| 2022-12-13 | 6289 | 15240 | 15 | 32338 | 2.10 | 2.19 | 2.10 | 2.13 | 0.02 | 57.78% | 2.13 | 20 | 2.19 | 7 | 0.00 |
| 2022-12-18 | 6289 | 202135 | 70 | 731252 | 3.45 | 3.66 | 3.45 | 3.53 | 0.08 | 65.73% | 3.51 | 2 | 3.53 | 31 | 0.00 |