歷史資料
| 日期 | 公開 | 高 | 低點 | 關閉 | 變化（點） | 變化 (%) |
|---|---|---|---|---|---|---|
| Dec 20, 2024 00:00 | 408838 | 411885 | 407298 | 409982 | +1144.0 | +0.28% |
| Dec 19, 2024 00:00 | 400255 | 412074 | 400089 | 408841 | +8586.0 | +2.10% |
| Dec 18, 2024 00:00 | 406565 | 407644 | 399624 | 400238 | -6327.0 | -1.58% |
| Dec 17, 2024 00:00 | 408608 | 409767 | 404287 | 406566 | -2042.0 | -0.50% |
| Dec 16, 2024 00:00 | 406905 | 410434 | 406368 | 408618 | +1713.0 | +0.42% |
| Dec 15, 2024 00:00 | 407126 | 407221 | 406529 | 406900 | -226.0 | -0.06% |
| Dec 13, 2024 00:00 | 409053 | 411711 | 406570 | 406919 | -2134.0 | -0.52% |
| Dec 12, 2024 00:00 | 408881 | 409771 | 407338 | 409059 | +178.0 | +0.04% |
| Dec 11, 2024 00:00 | 414967.0 | 414993.0 | 413965.0 | 414149.0 | -818.0 | -0.20% |
| Dec 10, 2024 00:00 | 402791.0 | 409959.0 | 402244.0 | 409354.0 | +6563.0 | +1.60% |
| Dec 09, 2024 00:00 | 395715.0 | 404434.0 | 393427.0 | 402779.0 | +7064.0 | +1.75% |
| Dec 08, 2024 00:00 | 396995.0 | 397044.0 | 395406.0 | 395737.0 | -1258.0 | -0.32% |
| Dec 05, 2024 00:00 | 399008.0 | 399430.0 | 393923.0 | 395390.0 | -3618.0 | -0.92% |
| Dec 04, 2024 00:00 | 395407.0 | 400503.0 | 395199.0 | 399008.0 | +3601.0 | +0.90% |
| Dec 03, 2024 00:00 | 396584.0 | 396858.0 | 392668.0 | 395403.0 | -1181.0 | -0.30% |
| Dec 02, 2024 00:00 | 396499.0 | 398030.0 | 393923.0 | 395056.0 | -1443.0 | -0.37% |
| Dec 01, 2024 00:00 | 396670.0 | 397130.0 | 396432.0 | 396436.0 | -234.0 | -0.06% |
| Nov 28, 2024 00:00 | 399115.0 | 402518.0 | 397082.0 | 398957.0 | -158.0 | -0.04% |
| Nov 27, 2024 00:00 | 402563.0 | 403259.0 | 397359.0 | 399104.0 | -3459.0 | -0.87% |
| Nov 26, 2024 00:00 | 402532.0 | 403432.0 | 402315.0 | 402548.0 | +16.0 | +0.00% |
| Nov 25, 2024 00:00 | 412646.0 | 415357.0 | 401456.0 | 402984.0 | -9662.0 | -2.40% |
| Nov 24, 2024 00:00 | 417589.0 | 419377.0 | 417440.0 | 419250.0 | +1661.0 | +0.40% |
| Nov 21, 2024 00:00 | 411823.0 | 413372.0 | 410197.0 | 411469.0 | -354.0 | -0.09% |
| Nov 20, 2024 00:00 | 407718.0 | 412484.0 | 407460.0 | 411830.0 | +4112.0 | +1.00% |
| Nov 19, 2024 00:00 | 403948.0 | 407759.0 | 402183.0 | 407691.0 | +3743.0 | +0.92% |
| Nov 18, 2024 00:00 | 397648.0 | 405241.0 | 395864.0 | 403949.0 | +6301.0 | +1.56% |
| Nov 17, 2024 00:00 | 396671.0 | 398336.0 | 396427.0 | 397646.0 | +975.0 | +0.25% |
| Nov 14, 2024 00:00 | 399578.0 | 402034.0 | 396007.0 | 401698.0 | +2120.0 | +0.53% |
| Nov 13, 2024 00:00 | 401962.0 | 404917.0 | 399286.0 | 399577.0 | -2385.0 | -0.60% |
| Nov 12, 2024 00:00 | 402832.0 | 404259.0 | 398780.0 | 401930.0 | -902.0 | -0.22% |
| Nov 11, 2024 00:00 | 408987.0 | 409993.0 | 401383.0 | 402835.0 | -6152.0 | -1.53% |
| Nov 10, 2024 00:00 | 409501.0 | 410622.4 | 409501.0 | 410591.0 | +1090.0 | +0.27% |
| Nov 08, 2024 00:00 | 414539.3 | 415069.2 | 408680.0 | 409689.2 | -4850.1 | -1.18% |
| Nov 07, 2024 00:00 | 411359.0 | 414536.8 | 408814.0 | 414512.0 | +3153.0 | +0.76% |
| Nov 06, 2024 00:00 | 418263.0 | 422492.8 | 409486.5 | 410999.0 | -7264.0 | -1.77% |
| Nov 05, 2024 00:00 | 416129.3 | 417711.0 | 414790.0 | 415810.0 | -319.3 | -0.08% |
| Nov 04, 2024 00:00 | 416252.5 | 417635.0 | 415170.8 | 416271.0 | +18.5 | +0.00% |
| Nov 03, 2024 00:00 | 416856.0 | 417566.0 | 415605.0 | 416931.0 | +75.0 | +0.02% |
| Nov 01, 2024 00:00 | 417332.6 | 421070.0 | 417030.0 | 418513.1 | +1180.5 | +0.28% |
| Oct 31, 2024 00:00 | 426593.2 | 428318.0 | 416126.2 | 417307.0 | -9286.2 | -2.23% |
| Oct 30, 2024 00:00 | 425229.1 | 427574.2 | 424226.1 | 426803.0 | +1573.9 | +0.37% |
| Oct 29, 2024 00:00 | 419972.7 | 425726.7 | 419884.8 | 425311.0 | +5338.3 | +1.26% |
| Oct 28, 2024 00:00 | 418111.7 | 421035.4 | 416237.0 | 420296.0 | +2184.3 | +0.52% |
| Oct 27, 2024 00:00 | 417277.7 | 418942.0 | 417019.0 | 418437.0 | +1159.3 | +0.28% |
| Oct 25, 2024 00:00 | 414941.7 | 418543.4 | 412859.0 | 418520.4 | +3578.7 | +0.86% |
| Oct 24, 2024 00:00 | 415024.0 | 417370.1 | 413602.0 | 414948.0 | -76.0 | -0.02% |
| Oct 23, 2024 00:00 | 415140.0 | 420920.0 | 413705.2 | 415739.0 | +599.0 | +0.14% |
| Oct 22, 2024 00:00 | 410160.3 | 415370.7 | 410038.0 | 415065.0 | +4904.7 | +1.18% |
| Oct 21, 2024 00:00 | 407476.0 | 411470.0 | 406418.0 | 409893.0 | +2417.0 | +0.59% |
| Oct 20, 2024 00:00 | 406954.0 | 407550.0 | 406815.0 | 407438.0 | +484.0 | +0.12% |
| Oct 18, 2024 00:00 | 404287.7 | 407124.1 | 403817.2 | 406943.5 | +2655.8 | +0.65% |
| Oct 17, 2024 00:00 | 399942.8 | 404728.0 | 399715.0 | 404357.0 | +4414.2 | +1.09% |
| Oct 16, 2024 00:00 | 396543.0 | 401188.6 | 396467.0 | 399889.0 | +3346.0 | +0.84% |
| Oct 15, 2024 00:00 | 396657.0 | 398489.0 | 394347.0 | 396630.0 | -27.0 | -0.01% |
| Oct 14, 2024 00:00 | 394847.1 | 398381.1 | 394435.5 | 396654.0 | +1806.9 | +0.46% |
| Oct 13, 2024 00:00 | 395785.0 | 395929.0 | 395302.0 | 395375.0 | -410.0 | -0.10% |
| Oct 11, 2024 00:00 | 391604.9 | 396600.0 | 390890.4 | 396238.8 | +4633.9 | +1.17% |
| Oct 10, 2024 00:00 | 389092.0 | 391690.0 | 388490.0 | 391596.0 | +2504.0 | +0.64% |
| Oct 09, 2024 00:00 | 388312.9 | 390402.0 | 386867.0 | 389085.0 | +772.1 | +0.20% |
| Oct 08, 2024 00:00 | 391320.0 | 392835.5 | 386054.0 | 388445.0 | -2875.0 | -0.74% |
| Oct 07, 2024 00:00 | 394144.0 | 395004.1 | 390429.0 | 391562.0 | -2582.0 | -0.66% |
| Oct 06, 2024 00:00 | 394857.0 | 395327.5 | 394349.0 | 394349.0 | -508.0 | -0.13% |
| Oct 04, 2024 00:00 | 389958.5 | 396210.0 | 388791.0 | 394584.4 | +4625.9 | +1.17% |
| Oct 03, 2024 00:00 | 389922.0 | 391349.0 | 386998.0 | 389989.0 | +67.0 | +0.02% |
| Oct 02, 2024 00:00 | 382355.0 | 390640.0 | 379733.0 | 389923.0 | +7568.0 | +1.94% |
| Oct 01, 2024 00:00 | 378778.0 | 383650.0 | 378692.0 | 382382.0 | +3604.0 | +0.94% |
| Sep 30, 2024 00:00 | 380338.0 | 380714.0 | 375487.0 | 378781.0 | -1557.0 | -0.41% |
| Sep 29, 2024 00:00 | 378475.2 | 380866.0 | 378475.2 | 380327.0 | +1851.8 | +0.49% |
| Sep 27, 2024 00:00 | 387812.3 | 390776.1 | 375745.0 | 377921.7 | -9890.6 | -2.62% |
| Sep 26, 2024 00:00 | 384332.9 | 387857.7 | 383854.0 | 387663.0 | +3330.1 | +0.86% |
| Sep 25, 2024 00:00 | 379868.7 | 385180.1 | 379701.0 | 384415.0 | +4546.3 | +1.18% |
| Sep 24, 2024 00:00 | 377196.0 | 381665.0 | 376654.0 | 379977.0 | +2781.0 | +0.73% |
| Sep 23, 2024 00:00 | 377543.0 | 379820.0 | 375377.0 | 377232.0 | -311.0 | -0.08% |
| Sep 22, 2024 00:00 | 377004.0 | 377560.0 | 376646.0 | 377499.0 | +495.0 | +0.13% |
| Sep 20, 2024 00:00 | 369541.9 | 378007.0 | 367646.6 | 377328.8 | +7786.9 | +2.06% |
| Sep 19, 2024 00:00 | 365365.1 | 370953.9 | 365070.0 | 369693.0 | +4327.9 | +1.17% |
| Sep 18, 2024 00:00 | 365576.5 | 366000.9 | 362074.0 | 365121.0 | -455.5 | -0.12% |
| Sep 17, 2024 00:00 | 363806.7 | 366085.0 | 361289.0 | 365526.0 | +1719.3 | +0.47% |
| Sep 16, 2024 00:00 | 363275.0 | 364715.0 | 360382.0 | 363780.0 | +505.0 | +0.14% |
| Sep 15, 2024 00:00 | 362964.0 | 363527.0 | 362099.0 | 363276.0 | +312.0 | +0.09% |
| Sep 13, 2024 00:00 | 361994.1 | 364265.0 | 360392.0 | 363027.3 | +1033.2 | +0.28% |
| Sep 12, 2024 00:00 | 358241.8 | 364176.2 | 357607.1 | 362013.0 | +3771.2 | +1.04% |
| Sep 11, 2024 00:00 | 358241.7 | 358446.0 | 354001.0 | 358311.0 | +69.3 | +0.02% |
| Sep 10, 2024 00:00 | 358923.3 | 359819.9 | 356820.0 | 358298.0 | -625.3 | -0.17% |
| Sep 09, 2024 00:00 | 355958.7 | 359190.4 | 355313.0 | 358937.0 | +2978.3 | +0.83% |
| Sep 08, 2024 00:00 | 355281.0 | 355841.0 | 354501.0 | 355779.0 | +498.0 | +0.14% |
| Sep 06, 2024 00:00 | 360911.7 | 361361.6 | 353986.3 | 355361.7 | -5550.0 | -1.56% |
| Sep 05, 2024 00:00 | 357665.6 | 362533.8 | 357616.0 | 360962.0 | +3296.4 | +0.91% |
| Sep 04, 2024 00:00 | 362447.4 | 363135.0 | 357452.0 | 357643.0 | -4804.4 | -1.34% |
| Sep 03, 2024 00:00 | 366501.8 | 367267.2 | 359714.0 | 362329.0 | -4172.8 | -1.15% |
| Sep 02, 2024 00:00 | 366445.0 | 367921.0 | 363408.0 | 366468.0 | +23.0 | +0.01% |
| Aug 30, 2024 00:00 | 365032.4 | 367051.0 | 363663.0 | 365882.7 | +850.3 | +0.23% |
| Aug 29, 2024 00:00 | 362274.9 | 366884.3 | 361982.9 | 365027.0 | +2752.1 | +0.75% |
| Aug 28, 2024 00:00 | 363702.8 | 364115.2 | 359803.0 | 362203.0 | -1499.8 | -0.41% |
| Aug 27, 2024 00:00 | 363493.3 | 364616.4 | 361683.2 | 363504.0 | +10.7 | +0.00% |
| Aug 26, 2024 00:00 | 362086.0 | 364399.7 | 360580.5 | 363501.0 | +1415.0 | +0.39% |
| Aug 23, 2024 00:00 | 363665.8 | 365866.9 | 361635.0 | 362764.0 | -901.8 | -0.25% |
| Aug 22, 2024 00:00 | 364687.8 | 365913.1 | 361501.0 | 363567.0 | -1120.8 | -0.31% |
| Aug 21, 2024 00:00 | 365148.0 | 367433.0 | 363249.0 | 364532.0 | -616.0 | -0.17% |
| Aug 20, 2024 00:00 | 367274.1 | 369974.6 | 364230.0 | 365269.0 | -2005.1 | -0.55% |
