歷史資料
| 日期 | 公開 | 高 | 低點 | 關閉 | 變化（點） | 變化 (%) |
|---|---|---|---|---|---|---|
| Dec 20, 2024 00:00 | 14.28584 | 14.35051 | 14.22073 | 14.23393 | -519.1 | -0.36% |
| Dec 19, 2024 00:00 | 14.30728 | 14.35663 | 14.26355 | 14.28534 | -219.4 | -0.15% |
| Dec 18, 2024 00:00 | 14.22841 | 14.32063 | 14.19101 | 14.30735 | +789.4 | +0.55% |
| Dec 17, 2024 00:00 | 14.12429 | 14.25296 | 14.12241 | 14.2287 | +1044.1 | +0.73% |
| Dec 16, 2024 00:00 | 14.04942 | 14.17588 | 14.04196 | 14.1225 | +730.8 | +0.52% |
| Dec 15, 2024 00:00 | 14.02765 | 14.08576 | 14.02761 | 14.04944 | +217.9 | +0.16% |
| Dec 13, 2024 00:00 | 14.15379 | 14.17282 | 14.03372 | 14.06546 | -883.3 | -0.63% |
| Dec 12, 2024 00:00 | 14.1364 | 14.16749 | 14.09992 | 14.15366 | +172.6 | +0.12% |
| Dec 11, 2024 00:00 | 14.21144 | 14.21968 | 14.18601 | 14.21195 | +5.1 | +0.00% |
| Dec 10, 2024 00:00 | 14.17303 | 14.25184 | 14.13235 | 14.24091 | +678.8 | +0.48% |
| Dec 09, 2024 00:00 | 14.20794 | 14.24166 | 14.14629 | 14.17307 | -348.7 | -0.25% |
| Dec 08, 2024 00:00 | 14.16044 | 14.21163 | 14.16044 | 14.20797 | +475.3 | +0.33% |
| Dec 05, 2024 00:00 | 14.03595 | 14.1016 | 14.01768 | 14.07381 | +378.6 | +0.27% |
| Dec 04, 2024 00:00 | 14.00675 | 14.04392 | 13.97738 | 14.03665 | +299.0 | +0.21% |
| Dec 03, 2024 00:00 | 14.01472 | 14.02843 | 13.97995 | 14.00647 | -82.5 | -0.06% |
| Dec 02, 2024 00:00 | 14.05044 | 14.10992 | 14.01245 | 14.0358 | -146.4 | -0.10% |
| Dec 01, 2024 00:00 | 14.01953 | 14.05212 | 14.01203 | 14.05016 | +306.3 | +0.22% |
| Nov 28, 2024 00:00 | 14.0245 | 14.052 | 13.96902 | 14.0119 | -126.0 | -0.09% |
| Nov 27, 2024 00:00 | 13.98831 | 14.04232 | 13.95918 | 14.02408 | +357.7 | +0.26% |
| Nov 26, 2024 00:00 | 14.0228 | 14.0376 | 13.98076 | 13.98815 | -346.5 | -0.25% |
| Nov 25, 2024 00:00 | 13.87551 | 13.96149 | 13.8737 | 13.92124 | +457.3 | +0.33% |
| Nov 24, 2024 00:00 | 13.85408 | 13.86113 | 13.82594 | 13.85983 | +57.5 | +0.04% |
| Nov 21, 2024 00:00 | 13.99246 | 14.0022 | 13.90111 | 13.93256 | -599.0 | -0.43% |
| Nov 20, 2024 00:00 | 13.90019 | 14.00961 | 13.89776 | 13.99378 | +935.9 | +0.67% |
| Nov 19, 2024 00:00 | 13.93922 | 13.98323 | 13.87802 | 13.9007 | -385.2 | -0.28% |
| Nov 18, 2024 00:00 | 13.98625 | 14.04147 | 13.90848 | 13.9392 | -470.5 | -0.34% |
| Nov 17, 2024 00:00 | 13.97795 | 14.00301 | 13.96263 | 13.98649 | +85.4 | +0.06% |
| Nov 14, 2024 00:00 | 14.14058 | 14.16777 | 14.08258 | 14.11656 | -240.2 | -0.17% |
| Nov 13, 2024 00:00 | 14.10751 | 14.16528 | 14.07487 | 14.14128 | +337.7 | +0.24% |
| Nov 12, 2024 00:00 | 14.18254 | 14.20682 | 14.08793 | 14.10846 | -740.8 | -0.53% |
| Nov 11, 2024 00:00 | 14.23277 | 14.26484 | 14.17522 | 14.18285 | -499.2 | -0.35% |
| Nov 10, 2024 00:00 | 14.18104705102717 | 14.21692295636344 | 14.1486 | 14.20169505829024 | +206.5 | +0.15% |
| Nov 08, 2024 00:00 | 14.10938063740228 | 14.24511033401664 | 14.07567318937836 | 14.21007593105942 | +1007.0 | +0.71% |
| Nov 07, 2024 00:00 | 14.27111802548039 | 14.29124602406306 | 14.0525 | 14.1087 | -1624.2 | -1.15% |
| Nov 06, 2024 00:00 | 14.31256093257493 | 14.36787194854904 | 14.18597 | 14.2655462184874 | -470.1 | -0.33% |
| Nov 05, 2024 00:00 | 14.24548031346021 | 14.30132568971695 | 14.21083 | 14.26842243374126 | +229.4 | +0.16% |
| Nov 04, 2024 00:00 | 14.23161482134665 | 14.29214622219572 | 14.17993277210935 | 14.2505 | +188.9 | +0.13% |
| Nov 03, 2024 00:00 | 14.2233 | 14.27444415318257 | 14.2226 | 14.26846309168558 | +451.6 | +0.32% |
| Nov 01, 2024 00:00 | 14.17994986396573 | 14.32038173956666 | 14.14877962085308 | 14.2925 | +1125.5 | +0.79% |
| Oct 31, 2024 00:00 | 14.20344424288715 | 14.28301751449579 | 14.13679192206331 | 14.17660894241992 | -268.4 | -0.19% |
| Oct 30, 2024 00:00 | 14.25375350999032 | 14.27243707279537 | 14.15115464568104 | 14.20541675865649 | -483.4 | -0.34% |
| Oct 29, 2024 00:00 | 14.2493057846283 | 14.30072834527178 | 14.1997 | 14.2535 | +41.9 | +0.03% |
| Oct 28, 2024 00:00 | 14.235 | 14.31846070721018 | 14.163 | 14.24039580209895 | +54.0 | +0.04% |
| Oct 27, 2024 00:00 | 14.1062 | 14.23992 | 14.1006 | 14.23457 | +1283.7 | +0.90% |
| Oct 25, 2024 00:00 | 14.17748855492438 | 14.23118702251136 | 14.1631 | 14.21759481517043 | +401.1 | +0.28% |
| Oct 24, 2024 00:00 | 14.18020240732978 | 14.23255171087581 | 14.1412 | 14.18284 | +26.4 | +0.02% |
| Oct 23, 2024 00:00 | 14.17654494271391 | 14.28956046601194 | 14.13891 | 14.1863 | +97.6 | +0.07% |
| Oct 22, 2024 00:00 | 14.20925444625182 | 14.22980257820247 | 14.10536551401252 | 14.17645997907874 | -327.9 | -0.23% |
| Oct 21, 2024 00:00 | 14.24895 | 14.28704 | 14.1774 | 14.20872 | -402.3 | -0.28% |
| Oct 20, 2024 00:00 | 14.21248 | 14.25366 | 14.19781 | 14.24966 | +371.8 | +0.26% |
| Oct 18, 2024 00:00 | 14.19240938371311 | 14.26491235444954 | 14.1585 | 14.24921968787515 | +568.1 | +0.40% |
| Oct 17, 2024 00:00 | 14.16798248761932 | 14.24106 | 14.14018384177885 | 14.2081 | +401.2 | +0.28% |
| Oct 16, 2024 00:00 | 14.1471 | 14.21377112690793 | 14.0437 | 14.17021174781673 | +231.1 | +0.16% |
| Oct 15, 2024 00:00 | 14.11451 | 14.17935 | 14.09926 | 14.1473 | +327.9 | +0.23% |
| Oct 14, 2024 00:00 | 14.0098 | 14.11523 | 13.9892095357591 | 14.11488 | +1050.8 | +0.74% |
| Oct 13, 2024 00:00 | 13.96828 | 14.0127 | 13.96618 | 14.00629 | +380.1 | +0.27% |
| Oct 11, 2024 00:00 | 14.01880256116208 | 14.04991 | 13.92276769981543 | 13.97097 | -478.3 | -0.34% |
| Oct 10, 2024 00:00 | 14.07957 | 14.12147 | 13.99067 | 14.01781 | -617.6 | -0.44% |
| Oct 09, 2024 00:00 | 14.023925015065 | 14.14324 | 14.0019335664753 | 14.07984 | +559.1 | +0.40% |
| Oct 08, 2024 00:00 | 13.9249 | 14.057895585014 | 13.89556599723322 | 14.01610613345423 | +912.1 | +0.65% |
| Oct 07, 2024 00:00 | 13.9965 | 14.00564512270966 | 13.79123551571218 | 13.92343322463919 | -730.7 | -0.52% |
| Oct 06, 2024 00:00 | 13.9145 | 14.01627961220792 | 13.9053 | 14.0023 | +878.0 | +0.63% |
| Oct 04, 2024 00:00 | 13.90544117734538 | 14.01513794873632 | 13.70993598364624 | 13.98167024373913 | +762.3 | +0.55% |
| Oct 03, 2024 00:00 | 14.02105 | 14.03782 | 13.87756 | 13.9148 | -1062.5 | -0.76% |
| Oct 02, 2024 00:00 | 14.086 | 14.10052 | 13.97715 | 14.02229 | -637.1 | -0.45% |
| Oct 01, 2024 00:00 | 14.10865 | 14.15137 | 14.05534 | 14.08503 | -236.2 | -0.17% |
| Sep 30, 2024 00:00 | 14.03304 | 14.13359 | 14.02698 | 14.10783 | +747.9 | +0.53% |
| Sep 29, 2024 00:00 | 14.02455185966258 | 14.0565 | 14.0047 | 14.03245 | +79.0 | +0.06% |
| Sep 27, 2024 00:00 | 14.1199 | 14.15383 | 14.00566497595679 | 14.06650689035351 | -533.9 | -0.38% |
| Sep 26, 2024 00:00 | 14.08316237118027 | 14.1566011614736 | 14.06497252911674 | 14.12076091977468 | +376.0 | +0.27% |
| Sep 25, 2024 00:00 | 13.95403443517907 | 14.10318201407844 | 13.91195466402807 | 14.0807 | +1266.7 | +0.90% |
| Sep 24, 2024 00:00 | 13.99261 | 14.01273 | 13.93509 | 13.95209 | -405.2 | -0.29% |
| Sep 23, 2024 00:00 | 13.94801 | 14.0063 | 13.92017 | 13.99298 | +449.7 | +0.32% |
| Sep 22, 2024 00:00 | 13.9554 | 13.98163 | 13.92234 | 13.94881 | -65.9 | -0.05% |
| Sep 20, 2024 00:00 | 13.94563555111246 | 14.02065970464009 | 13.91164085361502 | 13.96426547352722 | +186.3 | +0.13% |
| Sep 19, 2024 00:00 | 13.97758308336551 | 14.01303709689879 | 13.8364 | 13.94907952828056 | -285.0 | -0.20% |
| Sep 18, 2024 00:00 | 13.94529353964176 | 14.02011632535453 | 13.8871457400032 | 13.97721657322057 | +319.2 | +0.23% |
| Sep 17, 2024 00:00 | 13.98829638861687 | 14.02085 | 13.9265 | 13.9518 | -365.0 | -0.26% |
| Sep 16, 2024 00:00 | 13.94666 | 14.01748 | 13.94157 | 13.99003 | +433.7 | +0.31% |
| Sep 15, 2024 00:00 | 13.97207 | 14.03575 | 13.93687 | 13.94681 | -252.6 | -0.18% |
| Sep 13, 2024 00:00 | 14.06414514407975 | 14.07174404059686 | 13.88287295436501 | 13.99365719197368 | -704.9 | -0.50% |
| Sep 12, 2024 00:00 | 14.15330325529622 | 14.17224721761781 | 14.01888022376562 | 14.06434481614074 | -889.6 | -0.63% |
| Sep 11, 2024 00:00 | 14.13986362584344 | 14.20495055368035 | 14.09616580310881 | 14.1544 | +145.4 | +0.10% |
| Sep 10, 2024 00:00 | 14.16943330747319 | 14.21274529542036 | 14.0697 | 14.16400602945889 | -54.3 | -0.04% |
| Sep 09, 2024 00:00 | 14.0626 | 14.20694683184162 | 14.02291 | 14.16985366835838 | +1072.5 | +0.76% |
| Sep 08, 2024 00:00 | 14.03595 | 14.07959 | 14.03595 | 14.06178 | +258.3 | +0.18% |
| Sep 06, 2024 00:00 | 13.99619352543579 | 14.10036735687029 | 13.9059495726597 | 14.0719151709022 | +757.2 | +0.54% |
| Sep 05, 2024 00:00 | 13.98828980073678 | 14.0333 | 13.93254697409757 | 14.00234 | +140.5 | +0.10% |
| Sep 04, 2024 00:00 | 14.00793980464995 | 14.08184880328297 | 13.901 | 13.9834 | -245.4 | -0.18% |
| Sep 03, 2024 00:00 | 13.91776690729483 | 14.03150709325103 | 13.8733047251058 | 13.9966175117942 | +788.5 | +0.56% |
| Sep 02, 2024 00:00 | 13.92532 | 13.93713 | 13.87518 | 13.9186 | -67.2 | -0.05% |
| Aug 30, 2024 00:00 | 13.82568142392053 | 13.96390938142248 | 13.80332679855047 | 13.9213 | +956.2 | +0.69% |
| Aug 29, 2024 00:00 | 13.85690482261345 | 13.87915 | 13.76119846448224 | 13.82615566500122 | -307.5 | -0.22% |
| Aug 28, 2024 00:00 | 13.86442366419003 | 13.93856363560816 | 13.78332483487294 | 13.8618 | -26.2 | -0.02% |
| Aug 27, 2024 00:00 | 13.8992733502688 | 13.94475674268335 | 13.8125 | 13.8623 | -369.7 | -0.27% |
| Aug 26, 2024 00:00 | 13.82653109426297 | 13.94845677190912 | 13.79859531356603 | 13.89950965912448 | +729.8 | +0.53% |
| Aug 23, 2024 00:00 | 13.86640749248984 | 13.94888959727978 | 13.7814561734213 | 13.81972728882593 | -466.8 | -0.34% |
| Aug 22, 2024 00:00 | 13.73136780826741 | 13.89547 | 13.69053405182028 | 13.86688895041619 | +1355.2 | +0.98% |
| Aug 21, 2024 00:00 | 13.6674 | 13.7706804438443 | 13.63256875619789 | 13.7469 | +795.0 | +0.58% |
| Aug 20, 2024 00:00 | 13.69726404593122 | 13.73894306699624 | 13.5993677925423 | 13.67048515941622 | -267.8 | -0.20% |
