Advertisement
歷史資料
| 日期 | 公開 | 高 | 低點 | 關閉 | 變化（點） | 變化 (%) |
|---|---|---|---|---|---|---|
| Apr 15, 2025 00:00 | 5084.2 | 5090.56 | 5051.75 | 5077.38 | -682.0 | -0.13% |
| Apr 14, 2025 00:00 | 5115.64 | 5157.23 | 5054.9 | 5083.94 | -3170.0 | -0.62% |
| Apr 13, 2025 00:00 | 5106.29 | 5131.74 | 5092.73 | 5115.74 | +945.0 | +0.18% |
| Apr 11, 2025 00:00 | 5124.23 | 5204.7 | 5115.23 | 5142.96 | +1873.0 | +0.36% |
| Apr 10, 2025 00:00 | 5032.69 | 5130.21 | 5016.45 | 5123.97 | +9128.0 | +1.78% |
| Apr 09, 2025 00:00 | 5002.97 | 5144.3 | 4972.67 | 5032.52 | +2955.0 | +0.59% |
| Apr 08, 2025 00:00 | 4970.98 | 5023.14 | 4940.26 | 5002.29 | +3131.0 | +0.63% |
| Apr 07, 2025 00:00 | 5010.42 | 5087.9 | 4933.1 | 4971 | -3942.0 | -0.79% |
| Apr 06, 2025 00:00 | 5047.26 | 5098.81 | 4961.68 | 5010.41 | -3685.0 | -0.74% |
| Apr 04, 2025 00:00 | 4920.7 | 5167.11 | 4910.62 | 5028.71 | +10801.0 | +2.15% |
| Apr 03, 2025 00:00 | 5047.96 | 5052.54 | 4786.5 | 4920.7 | -12726.0 | -2.59% |
| Apr 02, 2025 00:00 | 4953.9 | 5054.5 | 4902.44 | 5048.33 | +9443.0 | +1.87% |
| Apr 01, 2025 00:00 | 5000.86 | 5037.35 | 4940.5 | 4953.91 | -4695.0 | -0.95% |
| Mar 31, 2025 00:00 | 4916.94 | 5017.42 | 4890.22 | 5000.78 | +8384.0 | +1.68% |
| Mar 30, 2025 00:00 | 4917.91 | 4936.16 | 4915.5 | 4917.33 | -58.0 | -0.01% |
| Mar 28, 2025 00:00 | 4849.27 | 4908.93 | 4848.41 | 4898.93 | +4966.0 | +1.01% |
| Mar 27, 2025 00:00 | 4806.68 | 4852.47 | 4790.76 | 4849.4 | +4272.0 | +0.88% |
| Mar 26, 2025 00:00 | 4789.67 | 4809.1 | 4768.14 | 4806.45 | +1678.0 | +0.35% |
| Mar 25, 2025 00:00 | 4788.47 | 4812.07 | 4771.75 | 4789.65 | +118.0 | +0.02% |
| Mar 24, 2025 00:00 | 4814.63 | 4819.59 | 4781.49 | 4787.78 | -2685.0 | -0.56% |
| Mar 21, 2025 00:00 | 4832.12 | 4835.3 | 4781.9 | 4820.24 | -1188.0 | -0.25% |
| Mar 20, 2025 00:00 | 4794.02 | 4840.97 | 4788.3300000000008 | 4830.0800000000008 | +3606.0 | +0.75% |
| Mar 19, 2025 00:00 | 4765.25 | 4803.33 | 4759.16 | 4793.14 | +2789.0 | +0.58% |
| Mar 18, 2025 00:00 | 4700.76 | 4777.28 | 4698.67 | 4765.72 | +6496.0 | +1.36% |
| Mar 17, 2025 00:00 | 4727.01 | 4728.47 | 4691.34 | 4700.94 | -2607.0 | -0.55% |
| Mar 16, 2025 00:00 | 4716.81 | 4731.24 | 4715.33 | 4726.96 | +1015.0 | +0.21% |
| Mar 14, 2025 00:00 | 4750.88 | 4766.46 | 4710.05 | 4721.45 | -2943.0 | -0.62% |
| Mar 13, 2025 00:00 | 4642.56 | 4757.1 | 4640.05 | 4750.57 | +10801.0 | +2.27% |
| Mar 12, 2025 00:00 | 4631.1 | 4658.85 | 4612.96 | 4642.64 | +1154.0 | +0.25% |
| Mar 11, 2025 00:00 | 4593.34 | 4652.91 | 4591.39 | 4631.1 | +3776.0 | +0.82% |
| Mar 10, 2025 00:00 | 4626.51 | 4628.34 | 4577.79 | 4593.59 | -3292.0 | -0.72% |
| Mar 09, 2025 00:00 | 4620.02 | 4629.15 | 4615.29 | 4626.83 | +681.0 | +0.15% |
| Mar 07, 2025 00:00 | 4596.37 | 4648.23 | 4572.55 | 4611.34 | +1497.0 | +0.32% |
| Mar 06, 2025 00:00 | 4607.58 | 4613.68 | 4565.81 | 4596.39 | -1119.0 | -0.24% |
| Mar 05, 2025 00:00 | 4652.16 | 4668.63 | 4602.24 | 4607.25 | -4491.0 | -0.97% |
| Mar 04, 2025 00:00 | 4650.76 | 4700.77 | 4634.77 | 4649.68 | -108.0 | -0.02% |
| Mar 03, 2025 00:00 | 4609.73 | 4654.44 | 4600.14 | 4650.89 | +4116.0 | +0.88% |
| Feb 28, 2025 00:00 | 4616.96 | 4629.13 | 4559.63 | 4604.64 | -1232.0 | -0.27% |
| Feb 27, 2025 00:00 | 4624.27 | 4632.43 | 4567.8 | 4613.56 | -1071.0 | -0.23% |
| Feb 26, 2025 00:00 | 4591.82 | 4633.75 | 4586.73 | 4625.23 | +3341.0 | +0.72% |
| Feb 25, 2025 00:00 | 4652.87 | 4656.22 | 4562.07 | 4595.16 | -5771.0 | -1.26% |
| Feb 24, 2025 00:00 | 4610.9 | 4656.0 | 4588.23 | 4653.81 | +4291.0 | +0.92% |
| Feb 23, 2025 00:00 | 4610.33 | 4617.41 | 4608.09 | 4610.89 | +56.0 | +0.01% |
| Feb 21, 2025 00:00 | 4590.49 | 4627.66 | 4566.36 | 4618.5 | +2801.0 | +0.61% |
| Feb 20, 2025 00:00 | 4629.59 | 4641.97 | 4584.44 | 4594.17 | -3542.0 | -0.77% |
| Feb 19, 2025 00:00 | 4618.61 | 4638.58 | 4598.3 | 4629.29 | +1068.0 | +0.23% |
| Feb 18, 2025 00:00 | 4563.5 | 4625.5 | 4559.04 | 4618.6 | +5510.0 | +1.19% |
| Feb 17, 2025 00:00 | 4529.67 | 4566.25 | 4529.67 | 4561.48 | +3181.0 | +0.70% |
| Feb 16, 2025 00:00 | 4543.27 | 4555.91 | 4529.12 | 4529.55 | -1372.0 | -0.30% |
| Feb 14, 2025 00:00 | 4640.25 | 4644.63 | 4525.06 | 4539.36 | -10089.0 | -2.22% |
| Feb 13, 2025 00:00 | 4625.58 | 4667.28 | 4619.33 | 4640.15 | +1457.0 | +0.31% |
| Feb 12, 2025 00:00 | 4603.36 | 4637.7 | 4578.19 | 4625.45 | +2209.0 | +0.48% |
| Feb 11, 2025 00:00 | 4631.43 | 4692.33 | 4589.47 | 4603.3 | -2813.0 | -0.61% |
| Feb 10, 2025 00:00 | 4572.0 | 4659.57 | 4570.87 | 4653.43 | +8143.0 | +1.75% |
| Feb 09, 2025 00:00 | 4572.0 | 4587.29 | 4570.87 | 4582.08 | +1008.0 | +0.22% |
| Feb 07, 2025 00:00 | 4546.63 | 4603.89 | 4545.88 | 4563.83 | +1720.0 | +0.38% |
| Feb 06, 2025 00:00 | 4560.61 | 4583.98 | 4522.26 | 4550.04 | -1057.0 | -0.23% |
| Feb 05, 2025 00:00 | 4543.72 | 4578.64 | 4541.610000000001 | 4561.81 | +1809.0 | +0.40% |
| Feb 04, 2025 00:00 | 4518.99 | 4567.7 | 4513.06 | 4546.42 | +2743.0 | +0.60% |
| Feb 03, 2025 00:00 | 4547.93 | 4604.36 | 4510.85 | 4525.53 | -2240.0 | -0.49% |
| Feb 02, 2025 00:00 | 4545.53 | 4554.69 | 4533.83 | 4547.97 | +244.0 | +0.05% |
| Jan 31, 2025 00:00 | 4501.42 | 4527.77 | 4477.43 | 4509.86 | +844.0 | +0.19% |
| Jan 30, 2025 00:00 | 4423.89 | 4508.18 | 4419.8 | 4499.57 | +7568.0 | +1.68% |
| Jan 29, 2025 00:00 | 4419.07 | 4441.45 | 4411.69 | 4423.77 | +470.0 | +0.11% |
| Jan 28, 2025 00:00 | 4380.2 | 4425.54 | 4372.28 | 4419.14 | +3894.0 | +0.88% |
| Jan 27, 2025 00:00 | 4394.32 | 4403.469999999999 | 4350.9 | 4380.15 | -1417.0 | -0.32% |
| Jan 26, 2025 00:00 | 4394.32 | 4399.8 | 4391.95 | 4397.48 | +316.0 | +0.07% |
| Jan 24, 2025 00:00 | 4383.77 | 4416.3 | 4378.22 | 4390.07 | +630.0 | +0.14% |
| Jan 23, 2025 00:00 | 4395.4 | 4400.57 | 4360.64 | 4383.83 | -1157.0 | -0.26% |
| Jan 22, 2025 00:00 | 4378.6 | 4403.89 | 4371.62 | 4392.51 | +1391.0 | +0.32% |
| Jan 21, 2025 00:00 | 4315.45 | 4385.5 | 4310.36 | 4382.44 | +6699.0 | +1.53% |
| Jan 20, 2025 00:00 | 4361.06 | 4372.38 | 4307.18 | 4315.54 | -4552.0 | -1.05% |
| Jan 19, 2025 00:00 | 4362.61 | 4363.11 | 4343.1 | 4351.46 | -1115.0 | -0.26% |
| Jan 17, 2025 00:00 | 4367.4 | 4389.27 | 4352.4 | 4362.61 | -479.0 | -0.11% |
| Jan 16, 2025 00:00 | 4329.3 | 4381.3 | 4316.78 | 4369.23 | +3993.0 | +0.91% |
| Jan 15, 2025 00:00 | 4321.58 | 4335.46 | 4293.75 | 4322.11 | +53.0 | +0.01% |
| Jan 14, 2025 00:00 | 4309.26 | 4330.25 | 4302.09 | 4321.56 | +1230.0 | +0.28% |
| Jan 13, 2025 00:00 | 4372.84 | 4383.2 | 4299.83 | 4309.31 | -6353.0 | -1.47% |
| Jan 12, 2025 00:00 | 4377.28 | 4380.34 | 4366.68 | 4372.81 | -447.0 | -0.10% |
| Jan 10, 2025 00:00 | 4313.66 | 4388.75 | 4303.93 | 4380.49 | +6683.0 | +1.53% |
| Jan 09, 2025 00:00 | 4286.72 | 4318.54 | 4280.03 | 4313.73 | +2701.0 | +0.63% |
| Jan 08, 2025 00:00 | 4250.07 | 4301.54 | 4245.93 | 4286.87 | +3680.0 | +0.86% |
| Jan 07, 2025 00:00 | 4222.8 | 4254.23 | 4201.63 | 4250.19 | +2739.0 | +0.64% |
| Jan 06, 2025 00:00 | 4245.25 | 4247.8 | 4167.39 | 4223.18 | -2207.0 | -0.52% |
| Jan 05, 2025 00:00 | 4250.83 | 4250.83 | 4243.65 | 4245.25 | -558.0 | -0.13% |
| Jan 03, 2025 00:00 | 4286.9 | 4290.85 | 4240.41 | 4242.71 | -4419.0 | -1.04% |
| Jan 02, 2025 00:00 | 4236.62 | 4288.66 | 4231.04 | 4286.96 | +5034.0 | +1.17% |
| Jan 01, 2025 00:00 | 4242.71 | 4245.04 | 4233.87 | 4236.25 | -646.0 | -0.15% |
| Dec 31, 2024 00:00 | 4191.93 | 4249.4 | 4186.26 | 4239.11 | +4718.0 | +1.11% |
| Dec 30, 2024 00:00 | 4215.53 | 4218.78 | 4176.21 | 4191.88 | -2365.0 | -0.56% |
| Dec 29, 2024 00:00 | 4204.99 | 4216.83 | 4204.25 | 4215.47 | +1048.0 | +0.25% |
| Dec 27, 2024 00:00 | 4230.22 | 4244.76 | 4202.75 | 4207.44 | -2278.0 | -0.54% |
| Dec 26, 2024 00:00 | 4194.13 | 4244.88 | 4193.17 | 4230.22 | +3609.0 | +0.85% |
| Dec 25, 2024 00:00 | 4196.26 | 4198.0 | 4191.04 | 4194.06 | -220.0 | -0.05% |
| Dec 24, 2024 00:00 | 4183.77 | 4203.85 | 4183.31 | 4198.790000000001 | +1502.0 | +0.36% |
| Dec 23, 2024 00:00 | 4195.96 | 4211.04 | 4174.28 | 4189.23 | -673.0 | -0.16% |
| Dec 22, 2024 00:00 | 4205.58 | 4205.58 | 4189.85 | 4196.24 | -934.0 | -0.22% |
| Dec 20, 2024 00:00 | 4162.23 | 4213.03 | 4159.24 | 4192.98 | +3075.0 | +0.73% |
| Dec 19, 2024 00:00 | 4170.78 | 4205.48 | 4134.2 | 4162.36 | -842.0 | -0.20% |
| Dec 18, 2024 00:00 | 4176.33 | 4199.34 | 4154.97 | 4170.68 | -565.0 | -0.14% |
