歷史資料
| 日期 | 公開 | 高 | 低點 | 關閉 | 變化（點） | 變化 (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2024 00:00 | 411823 | 413035 | 410586 | 411897 | +74.0 | +0.02% |
| Nov 20, 2024 00:00 | 407718 | 412484 | 407460 | 411830 | +4112.0 | +1.00% |
| Nov 19, 2024 00:00 | 403948 | 407759 | 402183 | 407691 | +3743.0 | +0.92% |
| Nov 18, 2024 00:00 | 397648 | 405241 | 395864 | 403949 | +6301.0 | +1.56% |
| Nov 17, 2024 00:00 | 396671 | 398336 | 396427 | 397646 | +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% |
| Aug 19, 2024 00:00 | 370853.4 | 370853.4 | 363358.0 | 367278.0 | -3575.4 | -0.97% |
| Aug 16, 2024 00:00 | 366749.9 | 370517.9 | 364723.0 | 370152.7 | +3402.8 | +0.92% |
| Aug 15, 2024 00:00 | 360763.3 | 366891.9 | 360467.0 | 366594.0 | +5830.7 | +1.59% |
| Aug 14, 2024 00:00 | 362180.9 | 364879.0 | 357105.0 | 360695.0 | -1485.9 | -0.41% |
| Aug 13, 2024 00:00 | 364096.4 | 364674.9 | 361263.0 | 362063.0 | -2033.4 | -0.56% |
| Aug 12, 2024 00:00 | 356987.0 | 364167.9 | 356031.0 | 363896.0 | +6909.0 | +1.90% |
| Aug 09, 2024 00:00 | 357980.9 | 358154.0 | 355094.4 | 356357.2 | -1623.7 | -0.46% |
| Aug 08, 2024 00:00 | 348896.0 | 358293.6 | 347147.0 | 358113.0 | +9217.0 | +2.57% |
| Aug 07, 2024 00:00 | 345027.0 | 354345.0 | 344623.0 | 348748.7 | +3721.7 | +1.07% |
| Aug 06, 2024 00:00 | 350909.9 | 352424.2 | 344413.0 | 345022.0 | -5887.9 | -1.71% |
| Aug 05, 2024 00:00 | 355541.5 | 355541.5 | 335851.6 | 350497.0 | -5044.5 | -1.44% |
| Aug 02, 2024 00:00 | 364737.7 | 367724.9 | 353585.0 | 357947.5 | -6790.2 | -1.90% |
| Aug 01, 2024 00:00 | 366187.0 | 369799.0 | 364028.0 | 364881.0 | -1306.0 | -0.36% |
| Jul 31, 2024 00:00 | 367771.3 | 371745.2 | 362608.0 | 366278.0 | -1493.3 | -0.41% |
| Jul 30, 2024 00:00 | 366217.0 | 370786.0 | 365856.0 | 367833.0 | +1616.0 | +0.44% |
| Jul 29, 2024 00:00 | 369535.6 | 370186.4 | 364735.0 | 366285.0 | -3250.6 | -0.89% |
| Jul 26, 2024 00:00 | 363265.2 | 367699.8 | 362864.0 | 366937.2 | +3672.0 | +1.00% |
| Jul 25, 2024 00:00 | 369130.8 | 369172.0 | 360433.0 | 363299.0 | -5831.8 | -1.61% |
| Jul 24, 2024 00:00 | 375262.4 | 375855.0 | 367589.0 | 369226.0 | -6036.4 | -1.63% |
| Jul 23, 2024 00:00 | 375887.2 | 376913.4 | 373707.0 | 375139.0 | -748.2 | -0.20% |
| Jul 22, 2024 00:00 | 379583.3 | 379696.7 | 374097.0 | 375869.0 | -3714.3 | -0.99% |
| Jul 19, 2024 00:00 | 382038.8 | 382581.0 | 376993.7 | 377965.6 | -4073.2 | -1.08% |
