Advertisement
歷史資料
| 日期 | 公開 | 高 | 低點 | 關閉 | 變化（點） | 變化 (%) |
|---|---|---|---|---|---|---|
| Apr 15, 2025 00:00 | 2834.22 | 2849.66 | 2832.33 | 2843.53 | +931.0 | +0.33% |
| Apr 14, 2025 00:00 | 2842.22 | 2848.47 | 2810.18 | 2833.76 | -846.0 | -0.30% |
| Apr 13, 2025 00:00 | 2841.93 | 2846.97 | 2833.22 | 2842 | +7.0 | +0.00% |
| Apr 11, 2025 00:00 | 2832.66 | 2875.24 | 2807.52 | 2857.68 | +2502.0 | +0.88% |
| Apr 10, 2025 00:00 | 2818.68 | 2852.38 | 2799.87 | 2832.64 | +1396.0 | +0.49% |
| Apr 09, 2025 00:00 | 2713.15 | 2832.03 | 2696.71 | 2818.58 | +10543.0 | +3.74% |
| Apr 08, 2025 00:00 | 2731.16 | 2769.93 | 2704.61 | 2712.98 | -1818.0 | -0.67% |
| Apr 07, 2025 00:00 | 2731.1 | 2788.84 | 2702.02 | 2731.32 | +22.0 | +0.01% |
| Apr 06, 2025 00:00 | 2772.49 | 2774.88 | 2708.99 | 2731.14 | -4135.0 | -1.51% |
| Apr 04, 2025 00:00 | 2818.2 | 2839.81 | 2741.8 | 2766.43 | -5177.0 | -1.87% |
| Apr 03, 2025 00:00 | 2900.11 | 2903.21 | 2747.86 | 2818.27 | -8184.0 | -2.90% |
| Apr 02, 2025 00:00 | 2885.89 | 2910.64 | 2844.38 | 2899.95 | +1406.0 | +0.48% |
| Apr 01, 2025 00:00 | 2884.63 | 2911.26 | 2872.59 | 2885.92 | +129.0 | +0.04% |
| Mar 31, 2025 00:00 | 2854.04 | 2894.74 | 2837.69 | 2884.62 | +3058.0 | +1.06% |
| Mar 30, 2025 00:00 | 2854.7 | 2865.26 | 2851.52 | 2854.02 | -68.0 | -0.02% |
| Mar 28, 2025 00:00 | 2828.97 | 2861.06 | 2828.73 | 2845.41 | +1644.0 | +0.58% |
| Mar 27, 2025 00:00 | 2813.15 | 2836.35 | 2807.45 | 2829.11 | +1596.0 | +0.56% |
| Mar 26, 2025 00:00 | 2800.03 | 2814.27 | 2791.03 | 2813.12 | +1309.0 | +0.47% |
| Mar 25, 2025 00:00 | 2786.72 | 2808.87 | 2785.31 | 2800.08 | +1336.0 | +0.48% |
| Mar 24, 2025 00:00 | 2792.94 | 2802.29 | 2780.84 | 2786.37 | -657.0 | -0.24% |
| Mar 21, 2025 00:00 | 2804.98 | 2807.2400000000002 | 2769.35 | 2795.61 | -937.0 | -0.34% |
| Mar 20, 2025 00:00 | 2796.1 | 2809.66 | 2789.98 | 2805.25 | +915.0 | +0.33% |
| Mar 19, 2025 00:00 | 2771.45 | 2798.18 | 2768.27 | 2795.23 | +2378.0 | +0.85% |
| Mar 18, 2025 00:00 | 2747.38 | 2783.71 | 2746.85 | 2771.51 | +2413.0 | +0.87% |
| Mar 17, 2025 00:00 | 2748.2 | 2752.67 | 2738.5 | 2747.42 | -78.0 | -0.03% |
| Mar 16, 2025 00:00 | 2743.23 | 2751.12 | 2742.7 | 2748.26 | +503.0 | +0.18% |
| Mar 14, 2025 00:00 | 2751.18 | 2765.88 | 2736.19 | 2746.1 | -508.0 | -0.18% |
| Mar 13, 2025 00:00 | 2699.2 | 2755.09 | 2696.72 | 2751.11 | +5191.0 | +1.89% |
| Mar 12, 2025 00:00 | 2671.31 | 2699.86 | 2667.25 | 2699.05 | +2774.0 | +1.03% |
| Mar 11, 2025 00:00 | 2661.31 | 2678.54 | 2655.6 | 2671.26 | +995.0 | +0.37% |
| Mar 10, 2025 00:00 | 2685.23 | 2691.22 | 2658.48 | 2661.33 | -2390.0 | -0.90% |
| Mar 09, 2025 00:00 | 2686.3 | 2687.35 | 2680.41 | 2685.32 | -98.0 | -0.04% |
| Mar 07, 2025 00:00 | 2697.95 | 2701.04 | 2672.12 | 2682.11 | -1584.0 | -0.59% |
| Mar 06, 2025 00:00 | 2704.81 | 2708.92 | 2675.85 | 2697.94 | -687.0 | -0.25% |
| Mar 05, 2025 00:00 | 2746.22 | 2748.3199999999997 | 2700 | 2705.4199999999996 | -4080.0 | -1.51% |
| Mar 04, 2025 00:00 | 2756.9 | 2778.2 | 2741.96 | 2743.49 | -1341.0 | -0.49% |
| Mar 03, 2025 00:00 | 2751.36 | 2760.54 | 2740.36 | 2757.01 | +565.0 | +0.20% |
| Feb 28, 2025 00:00 | 2768.53 | 2773.9700000000003 | 2720.4 | 2755.42 | -1311.0 | -0.48% |
| Feb 27, 2025 00:00 | 2781.24 | 2785.6499999999996 | 2745.37 | 2766.77 | -1447.0 | -0.52% |
| Feb 26, 2025 00:00 | 2772.42 | 2784.89 | 2755.86 | 2781.41 | +899.0 | +0.32% |
| Feb 25, 2025 00:00 | 2821.06 | 2822.66 | 2751.71 | 2774.24 | -4682.0 | -1.69% |
| Feb 24, 2025 00:00 | 2803.81 | 2824.4 | 2780.0 | 2820.02 | +1621.0 | +0.57% |
| Feb 23, 2025 00:00 | 2802.07 | 2806.65 | 2801.38 | 2803.79 | +172.0 | +0.06% |
| Feb 21, 2025 00:00 | 2798.27 | 2814.27 | 2784.26 | 2807.05 | +878.0 | +0.31% |
| Feb 20, 2025 00:00 | 2816.97 | 2832.44 | 2795.18 | 2801.35 | -1562.0 | -0.56% |
| Feb 19, 2025 00:00 | 2808.07 | 2826.61 | 2798.04 | 2816.98 | +891.0 | +0.32% |
| Feb 18, 2025 00:00 | 2766.48 | 2811.99 | 2763.14 | 2808.08 | +4160.0 | +1.48% |
| Feb 17, 2025 00:00 | 2745.09 | 2773.84 | 2745.09 | 2764.97 | +1988.0 | +0.72% |
| Feb 16, 2025 00:00 | 2750.68 | 2757.93 | 2744.2 | 2745.1 | -558.0 | -0.20% |
| Feb 14, 2025 00:00 | 2801.71 | 2807.64 | 2740.46 | 2750.05 | -5166.0 | -1.88% |
| Feb 13, 2025 00:00 | 2797.0 | 2811.51 | 2790.84 | 2801.78 | +478.0 | +0.17% |
| Feb 12, 2025 00:00 | 2796.85 | 2800.14 | 2771.06 | 2796.02 | -83.0 | -0.03% |
| Feb 11, 2025 00:00 | 2821.84 | 2856.91 | 2792.01 | 2797.04 | -2480.0 | -0.89% |
| Feb 10, 2025 00:00 | 2773.76 | 2836.31 | 2773.66 | 2832.64 | +5888.0 | +2.08% |
| Feb 09, 2025 00:00 | 2773.76 | 2783.77 | 2773.66 | 2781.36 | +760.0 | +0.27% |
| Feb 07, 2025 00:00 | 2750.28 | 2789.5 | 2749.9500000000003 | 2771.6000000000004 | +2132.0 | +0.77% |
| Feb 06, 2025 00:00 | 2754.92 | 2770.72 | 2732.32 | 2752.02 | -290.0 | -0.11% |
| Feb 05, 2025 00:00 | 2737.98 | 2765.1 | 2736.21 | 2756.23 | +1825.0 | +0.66% |
| Feb 04, 2025 00:00 | 2721.01 | 2746.05 | 2717.96 | 2739.64 | +1863.0 | +0.68% |
| Feb 03, 2025 00:00 | 2726.13 | 2762.09 | 2712.09 | 2724.44 | -169.0 | -0.06% |
| Feb 02, 2025 00:00 | 2730.48 | 2735.65 | 2718.64 | 2726.01 | -447.0 | -0.16% |
| Jan 31, 2025 00:00 | 2689.98 | 2717.16 | 2685.89 | 2703.72 | +1374.0 | +0.51% |
| Jan 30, 2025 00:00 | 2647.83 | 2692.04 | 2645.76 | 2689.34 | +4151.0 | +1.54% |
| Jan 29, 2025 00:00 | 2649.34 | 2656.52 | 2637.7 | 2647.78 | -156.0 | -0.06% |
| Jan 28, 2025 00:00 | 2626.98 | 2651.46 | 2621.62 | 2649.38 | +2240.0 | +0.85% |
| Jan 27, 2025 00:00 | 2640.85 | 2646.6 | 2603.81 | 2626.98 | -1387.0 | -0.53% |
| Jan 26, 2025 00:00 | 2640.85 | 2645.11 | 2638.88 | 2644.04 | +319.0 | +0.12% |
| Jan 24, 2025 00:00 | 2644.44 | 2659.91 | 2634.8 | 2640.79 | -365.0 | -0.14% |
| Jan 23, 2025 00:00 | 2647.94 | 2649.92 | 2627.3 | 2644.57 | -337.0 | -0.13% |
| Jan 22, 2025 00:00 | 2633.18 | 2649.6 | 2631.44 | 2647.33 | +1415.0 | +0.53% |
| Jan 21, 2025 00:00 | 2600.9 | 2639.11 | 2597.54 | 2637.2 | +3630.0 | +1.38% |
| Jan 20, 2025 00:00 | 2630.67 | 2633.08 | 2596.4 | 2600.85 | -2982.0 | -1.15% |
| Jan 19, 2025 00:00 | 2628.65 | 2631.0 | 2616.85 | 2623.1 | -555.0 | -0.21% |
| Jan 17, 2025 00:00 | 2634.9 | 2640.4 | 2623.35 | 2628.65 | -625.0 | -0.24% |
| Jan 16, 2025 00:00 | 2618.38 | 2645.82 | 2615.1 | 2634.91 | +1653.0 | +0.63% |
| Jan 15, 2025 00:00 | 2596.02 | 2620.81 | 2591.47 | 2617.68 | +2166.0 | +0.83% |
| Jan 14, 2025 00:00 | 2599.33 | 2609.79 | 2590.15 | 2595.99 | -334.0 | -0.13% |
| Jan 13, 2025 00:00 | 2627.16 | 2637.52 | 2594.71 | 2599.29 | -2787.0 | -1.07% |
| Jan 12, 2025 00:00 | 2625.44 | 2628.3 | 2622.7 | 2627.15 | +171.0 | +0.07% |
| Jan 10, 2025 00:00 | 2593.15 | 2634.3 | 2590.99 | 2628.21 | +3506.0 | +1.33% |
| Jan 09, 2025 00:00 | 2581.7 | 2597.07 | 2574.59 | 2593.11 | +1141.0 | +0.44% |
| Jan 08, 2025 00:00 | 2562.1 | 2591.33 | 2555.7 | 2581.69 | +1959.0 | +0.76% |
| Jan 07, 2025 00:00 | 2537.32 | 2563.79 | 2531.33 | 2562.16 | +2484.0 | +0.97% |
| Jan 06, 2025 00:00 | 2562.75 | 2567.76 | 2518.11 | 2537.29 | -2546.0 | -1.00% |
| Jan 05, 2025 00:00 | 2564.01 | 2564.05 | 2561.42 | 2562.72 | -129.0 | -0.05% |
| Jan 03, 2025 00:00 | 2589.06 | 2594.84 | 2558.82 | 2559.61 | -2945.0 | -1.15% |
| Jan 02, 2025 00:00 | 2535.01 | 2596.11 | 2533.79 | 2589.02 | +5401.0 | +2.09% |
| Jan 01, 2025 00:00 | 2534.5 | 2535.69 | 2533.14 | 2534.84 | +34.0 | +0.01% |
| Dec 31, 2024 00:00 | 2505.06 | 2538.46 | 2501.27 | 2533.61 | +2855.0 | +1.13% |
| Dec 30, 2024 00:00 | 2516.02 | 2521.26 | 2499.56 | 2505.05 | -1097.0 | -0.44% |
| Dec 29, 2024 00:00 | 2511.83 | 2517.57 | 2511.83 | 2516.01 | +418.0 | +0.17% |
| Dec 27, 2024 00:00 | 2525.93 | 2534.08 | 2503.73 | 2508.7 | -1723.0 | -0.69% |
| Dec 26, 2024 00:00 | 2518.11 | 2535.1 | 2518.11 | 2526.03 | +792.0 | +0.31% |
| Dec 25, 2024 00:00 | 2516.18 | 2519.23 | 2514.5 | 2518.12 | +194.0 | +0.08% |
| Dec 24, 2024 00:00 | 2510.4 | 2522.06 | 2508.13 | 2518.42 | +802.0 | +0.32% |
| Dec 23, 2024 00:00 | 2515.21 | 2528.07 | 2507.05 | 2513.92 | -129.0 | -0.05% |
| Dec 22, 2024 00:00 | 2520.08 | 2520.25 | 2510.73 | 2515.17 | -491.0 | -0.20% |
| Dec 20, 2024 00:00 | 2502.32 | 2531.45 | 2498.71 | 2514.29 | +1197.0 | +0.48% |
| Dec 19, 2024 00:00 | 2500.39 | 2523.13 | 2489.02 | 2502.38 | +199.0 | +0.08% |
| Dec 18, 2024 00:00 | 2522.57 | 2525.69 | 2494.92 | 2500.31 | -2226.0 | -0.89% |
