歷史資料
| 日期 | 公開 | 高 | 低點 | 關閉 | 變化（點） | 變化 (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 00:00 | 4100.44 | 4175.25 | 4099.26 | 4164.66 | +6422.0 | +1.54% |
| Nov 21, 2024 00:00 | 4072.81 | 4104.87 | 4069.19 | 4100.4 | +2759.0 | +0.67% |
| Nov 20, 2024 00:00 | 4028.36 | 4089.34 | 4016.47 | 4072.74 | +4438.0 | +1.09% |
| Nov 19, 2024 00:00 | 4015.89 | 4060.48 | 4014.02 | 4028.34 | +1245.0 | +0.31% |
| Nov 18, 2024 00:00 | 3977.31 | 4035 | 3973.84 | 4015.88 | +3857.0 | +0.96% |
| Nov 17, 2024 00:00 | 3975.2 | 3985.89 | 3972.08 | 3977.46 | +226.0 | +0.06% |
| Nov 14, 2024 00:00 | 3959.03 | 3985.13 | 3924.38 | 3976.42 | +1739.0 | +0.44% |
| Nov 13, 2024 00:00 | 3980.31 | 4012.45 | 3957.66 | 3959.13 | -2118.0 | -0.53% |
| Nov 12, 2024 00:00 | 3988.78 | 4001.74 | 3958.32 | 3980.15 | -863.0 | -0.22% |
| Nov 11, 2024 00:00 | 4042.01 | 4053.35 | 3975.25 | 3988.4 | -5361.0 | -1.34% |
| Nov 10, 2024 00:00 | 4075.1 | 4078.47 | 4070.4 | 4078.47 | +337.0 | +0.08% |
| Nov 08, 2024 00:00 | 4051.6 | 4096.71 | 4027.7 | 4073.8 | +2220.0 | +0.54% |
| Nov 07, 2024 00:00 | 4051.16 | 4056.64 | 4000.7 | 4053.75 | +259.0 | +0.06% |
| Nov 06, 2024 00:00 | 4147.6 | 4196.59 | 4036.5 | 4055.41 | -9219.0 | -2.27% |
| Nov 05, 2024 00:00 | 4142.3 | 4154.1 | 4115.6 | 4132.93 | -937.0 | -0.23% |
| Nov 04, 2024 00:00 | 4151.44 | 4166.0 | 4136.9 | 4155.35 | +391.0 | +0.09% |
| Nov 03, 2024 00:00 | 4147.3 | 4155.08 | 4142.9 | 4154.01 | +671.0 | +0.16% |
| Nov 01, 2024 00:00 | 4172.8 | 4201.87 | 4163.3 | 4167.5 | -530.0 | -0.13% |
| Oct 31, 2024 00:00 | 4233.8 | 4246.5 | 4164.7 | 4175.53 | -5827.0 | -1.40% |
| Oct 30, 2024 00:00 | 4226.9 | 4256.92 | 4208.6 | 4237.82 | +1092.0 | +0.26% |
| Oct 29, 2024 00:00 | 4169.12 | 4230.66 | 4165.4 | 4230.16 | +6104.0 | +1.44% |
| Oct 28, 2024 00:00 | 4137.4 | 4168.72 | 4124.1 | 4168.59 | +3119.0 | +0.75% |
| Oct 27, 2024 00:00 | 4129.7 | 4147.82 | 4129.7 | 4143.34 | +1364.0 | +0.33% |
| Oct 25, 2024 00:00 | 4116.6 | 4159.63 | 4093.5 | 4156.7 | +4010.0 | +0.96% |
| Oct 24, 2024 00:00 | 4099.05 | 4125.42 | 4089.3 | 4120.53 | +2148.0 | +0.52% |
| Oct 23, 2024 00:00 | 4106.9 | 4145.53 | 4081.4 | 4101.52 | -538.0 | -0.13% |
| Oct 22, 2024 00:00 | 4089.54 | 4114.11 | 4079.1 | 4109.16 | +1962.0 | +0.48% |
| Oct 21, 2024 00:00 | 4056.26 | 4096.06 | 4054.87 | 4089.71 | +3345.0 | +0.82% |
| Oct 20, 2024 00:00 | 4056.36 | 4061.38 | 4052.93 | 4056.64 | +28.0 | +0.01% |
| Oct 18, 2024 00:00 | 4016.5 | 4059.96 | 4015.2 | 4053.9 | +3740.0 | +0.92% |
| Oct 17, 2024 00:00 | 4009.1 | 4028.44 | 3992.0 | 4020.94 | +1184.0 | +0.29% |
| Oct 16, 2024 00:00 | 3983.19 | 4022.42 | 3975.6 | 4012.16 | +2897.0 | +0.72% |
| Oct 15, 2024 00:00 | 3939.46 | 3987.07 | 3933.23 | 3983.98 | +4452.0 | +1.12% |
| Oct 14, 2024 00:00 | 3925.3 | 3961.92 | 3922.3 | 3939.49 | +1419.0 | +0.36% |
| Oct 13, 2024 00:00 | 3935.68 | 3939.37 | 3930.84 | 3934.44 | -124.0 | -0.03% |
| Oct 11, 2024 00:00 | 3903.4 | 3937.32 | 3899.4 | 3932.6 | +2920.0 | +0.74% |
| Oct 10, 2024 00:00 | 3883.78 | 3909.96 | 3877.41 | 3906.34 | +2256.0 | +0.58% |
| Oct 09, 2024 00:00 | 3888.4 | 3899.04 | 3875.01 | 3883.79 | -461.0 | -0.12% |
| Oct 08, 2024 00:00 | 3912.14 | 3936.29 | 3864.1 | 3890.59 | -2155.0 | -0.55% |
| Oct 07, 2024 00:00 | 3895.5 | 3919.87 | 3877.7 | 3912.18 | +1668.0 | +0.43% |
| Oct 06, 2024 00:00 | 3895.9 | 3899.8 | 3891.7 | 3898.46 | +256.0 | +0.07% |
| Oct 04, 2024 00:00 | 3872.8 | 3925.32 | 3870.3 | 3901.8 | +2900.0 | +0.74% |
| Oct 03, 2024 00:00 | 3864.4 | 3887.74 | 3851.11 | 3877.03 | +1263.0 | +0.33% |
| Oct 02, 2024 00:00 | 3867.15 | 3867.15 | 3833.42 | 3864.39 | -276.0 | -0.07% |
| Oct 01, 2024 00:00 | 3811.38 | 3893.48 | 3805.36 | 3867.18 | +5580.0 | +1.44% |
| Sep 30, 2024 00:00 | 3850.05 | 3853.72 | 3792.23 | 3811.41 | -3864.0 | -1.01% |
| Sep 29, 2024 00:00 | 3844.8 | 3853.08 | 3844.8 | 3849.78 | +498.0 | +0.13% |
| Sep 27, 2024 00:00 | 3874.1 | 3886.59 | 3818.0 | 3847.6 | -2650.0 | -0.69% |
| Sep 26, 2024 00:00 | 3890.9 | 3900.81 | 3862.5 | 3877.36 | -1354.0 | -0.35% |
| Sep 25, 2024 00:00 | 3844.8 | 3900.98 | 3842.8 | 3895.17 | +5037.0 | +1.29% |
| Sep 24, 2024 00:00 | 3843.35 | 3867.58 | 3825.59 | 3849.04 | +569.0 | +0.15% |
| Sep 23, 2024 00:00 | 3847.51 | 3853.27 | 3835.44 | 3843.47 | -404.0 | -0.11% |
| Sep 22, 2024 00:00 | 3848.97 | 3852.03 | 3847.12 | 3847.77 | -120.0 | -0.03% |
| Sep 20, 2024 00:00 | 3795.0 | 3855.39 | 3793.6 | 3848.2 | +5320.0 | +1.38% |
| Sep 19, 2024 00:00 | 3778.0 | 3801.63 | 3766.1 | 3799.48 | +2148.0 | +0.57% |
| Sep 18, 2024 00:00 | 3803.8 | 3815.85 | 3767.55 | 3782.7 | -2110.0 | -0.56% |
| Sep 17, 2024 00:00 | 3822.8 | 3830.02 | 3792.51 | 3807.41 | -1539.0 | -0.40% |
| Sep 16, 2024 00:00 | 3841.74 | 3857.24 | 3818.88 | 3826.47 | -1527.0 | -0.40% |
| Sep 15, 2024 00:00 | 3844.36 | 3846.81 | 3840.68 | 3841.75 | -261.0 | -0.07% |
| Sep 13, 2024 00:00 | 3800.5 | 3853.8 | 3798.3 | 3841.6 | +4110.0 | +1.07% |
| Sep 12, 2024 00:00 | 3759.2 | 3818.9 | 3755.1 | 3802.75 | +4355.0 | +1.15% |
| Sep 11, 2024 00:00 | 3781.6 | 3792.98 | 3758.0 | 3763.2 | -1840.0 | -0.49% |
| Sep 10, 2024 00:00 | 3761.5 | 3785.75 | 3748.7 | 3785.75 | +2425.0 | +0.64% |
| Sep 09, 2024 00:00 | 3741.0 | 3765.61 | 3724.3 | 3761.7 | +2070.0 | +0.55% |
| Sep 08, 2024 00:00 | 3741.31 | 3746.43 | 3739.95 | 3743.42 | +211.0 | +0.06% |
| Sep 06, 2024 00:00 | 3731.2 | 3766.33 | 3717.0 | 3740.2 | +900.0 | +0.24% |
| Sep 05, 2024 00:00 | 3713.0 | 3749.54 | 3706.1 | 3734.46 | +2146.0 | +0.57% |
| Sep 04, 2024 00:00 | 3709.9 | 3727.33 | 3682.6 | 3716.26 | +636.0 | +0.17% |
| Sep 03, 2024 00:00 | 3675.8 | 3716.32 | 3667.2 | 3712.71 | +3691.0 | +0.99% |
| Sep 02, 2024 00:00 | 3698.24 | 3699.57 | 3677.64 | 3679.48 | -1876.0 | -0.51% |
| Aug 30, 2024 00:00 | 3703.7 | 3714.84 | 3688.6 | 3696.8 | -690.0 | -0.19% |
| Aug 29, 2024 00:00 | 3693.9 | 3716.83 | 3677.6 | 3707.13 | +1323.0 | +0.36% |
| Aug 28, 2024 00:00 | 3716.7 | 3720.18 | 3675.74 | 3697.18 | -1952.0 | -0.53% |
| Aug 27, 2024 00:00 | 3711.1 | 3723.23 | 3690.2 | 3720.23 | +913.0 | +0.25% |
| Aug 26, 2024 00:00 | 3703.1 | 3732.6 | 3694.6 | 3713.85 | +1075.0 | +0.29% |
| Aug 23, 2024 00:00 | 3704.6 | 3721.72 | 3688.0 | 3693.0 | -1160.0 | -0.31% |
| Aug 22, 2024 00:00 | 3720.0 | 3727.21 | 3680.9 | 3708.33 | -1167.0 | -0.31% |
| Aug 21, 2024 00:00 | 3724.52 | 3736.74 | 3699.7 | 3722.11 | -241.0 | -0.06% |
| Aug 20, 2024 00:00 | 3714.7 | 3756.38 | 3709.3 | 3721.8 | +710.0 | +0.19% |
| Aug 19, 2024 00:00 | 3751.9 | 3755.48 | 3708.2 | 3717.52 | -3438.0 | -0.92% |
| Aug 16, 2024 00:00 | 3712.5 | 3768.11 | 3694.3 | 3756.3 | +4380.0 | +1.17% |
| Aug 15, 2024 00:00 | 3709.1 | 3730.84 | 3678.8 | 3716.47 | +737.0 | +0.20% |
| Aug 14, 2024 00:00 | 3708.9 | 3740.56 | 3689.0 | 3711.95 | +305.0 | +0.08% |
| Aug 13, 2024 00:00 | 3756.2 | 3761.55 | 3708.1 | 3711.93 | -4427.0 | -1.19% |
| Aug 12, 2024 00:00 | 3692.5 | 3759.64 | 3678.6 | 3758.91 | +6641.0 | +1.77% |
| Aug 09, 2024 00:00 | 3674.1 | 3704.72 | 3661.2 | 3695.5 | +2140.0 | +0.58% |
| Aug 08, 2024 00:00 | 3658.38 | 3688.66 | 3639.5 | 3678.53 | +2015.0 | +0.55% |
| Aug 07, 2024 00:00 | 3656.9 | 3668.02 | 3630.6 | 3655.6 | -130.0 | -0.04% |
| Aug 06, 2024 00:00 | 3688.6 | 3729.25 | 3652.4 | 3659.71 | -2889.0 | -0.79% |
| Aug 05, 2024 00:00 | 3752.8 | 3828.05 | 3669.2 | 3690.93 | -6187.0 | -1.68% |
| Aug 02, 2024 00:00 | 3762.2 | 3806.92 | 3698.3 | 3747.8 | -1440.0 | -0.38% |
| Aug 01, 2024 00:00 | 3732.3 | 3767.38 | 3721.2 | 3767.02 | +3472.0 | +0.92% |
| Jul 31, 2024 00:00 | 3681.1 | 3747.09 | 3675.9 | 3735.58 | +5448.0 | +1.46% |
| Jul 30, 2024 00:00 | 3631.5 | 3688.64 | 3629.5 | 3684.32 | +5282.0 | +1.43% |
| Jul 29, 2024 00:00 | 3654.9 | 3664.18 | 3626.3 | 3634.48 | -2042.0 | -0.56% |
| Jul 26, 2024 00:00 | 3611.2 | 3646.46 | 3595.8 | 3642.3 | +3110.0 | +0.85% |
| Jul 25, 2024 00:00 | 3645.1 | 3656.68 | 3590.3 | 3614.25 | -3085.0 | -0.85% |
| Jul 24, 2024 00:00 | 3639.5 | 3681.01 | 3634.4 | 3648.67 | +917.0 | +0.25% |
| Jul 23, 2024 00:00 | 3605.4 | 3643.03 | 3598.6 | 3642.37 | +3697.0 | +1.01% |
| Jul 22, 2024 00:00 | 3598.1 | 3613.85 | 3587.9 | 3608.29 | +1019.0 | +0.28% |
