歷史資料
| 日期 | 公開 | 高 | 低點 | 關閉 | 變化（點） | 變化 (%) |
|---|---|---|---|---|---|---|
| Feb 21, 2025 00:00 | 439670 | 443084 | 437006 | 437677 | -1993.0 | -0.46% |
| Feb 20, 2025 00:00 | 443881 | 444518 | 438853 | 439694 | -4187.0 | -0.95% |
| Feb 19, 2025 00:00 | 445689 | 447385 | 442691 | 443885 | -1804.0 | -0.41% |
| Feb 18, 2025 00:00 | 439037 | 446548 | 438157 | 445688 | +6651.0 | +1.49% |
| Feb 17, 2025 00:00 | 439619 | 441127 | 437519 | 438898 | -721.0 | -0.16% |
| Feb 16, 2025 00:00 | 439619.0 | 440597.0 | 437519.0 | 437638.0 | -1981.0 | -0.45% |
| Feb 14, 2025 00:00 | 448429.0 | 448975.0 | 438179.0 | 439437.0 | -8992.0 | -2.05% |
| Feb 13, 2025 00:00 | 448229.0 | 450888.0 | 446025.0 | 448372.0 | +143.0 | +0.03% |
| Feb 12, 2025 00:00 | 442768.0 | 449375.0 | 440992.0 | 448137.0 | +5369.0 | +1.20% |
| Feb 11, 2025 00:00 | 441769.0 | 447305.0 | 439120.0 | 442796.0 | +1027.0 | +0.23% |
| Feb 10, 2025 00:00 | 433014.0 | 443530.0 | 433014.0 | 442843.0 | +9829.0 | +2.22% |
| Feb 09, 2025 00:00 | 433014.0 | 435533.0 | 433014.0 | 435444.0 | +2430.0 | +0.56% |
| Feb 07, 2025 00:00 | 432407.0 | 437951.0 | 431690.0 | 433399.0 | +992.0 | +0.23% |
| Feb 06, 2025 00:00 | 437297.0 | 438153.0 | 430673.0 | 432037.0 | -5260.0 | -1.22% |
| Feb 05, 2025 00:00 | 438562.0 | 439606.0 | 435723.0 | 437472.0 | -1090.0 | -0.25% |
| Feb 04, 2025 00:00 | 435591.0 | 440764.0 | 435428.0 | 437912.0 | +2321.0 | +0.53% |
| Feb 03, 2025 00:00 | 434017.0 | 437680.0 | 431557.0 | 436882.0 | +2865.0 | +0.66% |
| Feb 02, 2025 00:00 | 434192.0 | 435376.0 | 432977.0 | 433779.0 | -413.0 | -0.10% |
| Jan 31, 2025 00:00 | 430976.0 | 435840.0 | 430162.0 | 434607.0 | +3631.0 | +0.84% |
| Jan 30, 2025 00:00 | 428285.0 | 431899.0 | 425735.0 | 430810.0 | +2525.0 | +0.59% |
| Jan 29, 2025 00:00 | 429724.0 | 430799.0 | 426216.0 | 428286.0 | -1438.0 | -0.34% |
| Jan 28, 2025 00:00 | 424719.0 | 430276.0 | 424509.0 | 429721.0 | +5002.0 | +1.16% |
| Jan 27, 2025 00:00 | 431199.0 | 431390.0 | 421428.0 | 424707.0 | -6492.0 | -1.53% |
| Jan 26, 2025 00:00 | 431199.0 | 431390.0 | 430502.0 | 430928.0 | -271.0 | -0.06% |
| Jan 24, 2025 00:00 | 430036.0 | 435484.0 | 429343.0 | 432112.0 | +2076.0 | +0.48% |
| Jan 23, 2025 00:00 | 431082.0 | 431419.0 | 427098.0 | 430050.0 | -1032.0 | -0.24% |
| Jan 22, 2025 00:00 | 426828.0 | 432145.0 | 426403.0 | 430963.0 | +4135.0 | +0.96% |
| Jan 21, 2025 00:00 | 420817.0 | 427498.0 | 419779.0 | 427389.0 | +6572.0 | +1.54% |
| Jan 20, 2025 00:00 | 422399.0 | 424247.0 | 419189.0 | 420827.0 | -1572.0 | -0.37% |
| Jan 19, 2025 00:00 | 421739.0 | 422615.0 | 421023.0 | 421381.0 | -358.0 | -0.08% |
| Jan 17, 2025 00:00 | 421697.7 | 424562.7 | 420518.0 | 421739.0 | +41.3 | +0.01% |
| Jan 16, 2025 00:00 | 421540.0 | 424512.0 | 418589.0 | 421061.0 | -479.0 | -0.11% |
| Jan 15, 2025 00:00 | 422839.0 | 422943.0 | 418318.0 | 420969.0 | -1870.0 | -0.44% |
| Jan 14, 2025 00:00 | 419655.0 | 423038.0 | 419150.0 | 422821.0 | +3166.0 | +0.75% |
| Jan 13, 2025 00:00 | 424857.0 | 425218.0 | 418300.0 | 419648.0 | -5209.0 | -1.24% |
| Jan 12, 2025 00:00 | 424104.0 | 424904.0 | 423652.0 | 424899.0 | +795.0 | +0.19% |
| Jan 10, 2025 00:00 | 421975.0 | 426139.0 | 421712.0 | 424669.0 | +2694.0 | +0.63% |
| Jan 09, 2025 00:00 | 421184.0 | 422480.0 | 419082.0 | 421967.0 | +783.0 | +0.19% |
| Jan 08, 2025 00:00 | 419217.0 | 422802.0 | 418069.0 | 421174.0 | +1957.0 | +0.46% |
| Jan 07, 2025 00:00 | 415544.0 | 420122.0 | 415544.0 | 419213.0 | +3669.0 | +0.88% |
| Jan 06, 2025 00:00 | 415966.0 | 417225.0 | 410593.0 | 415534.0 | -432.0 | -0.10% |
| Jan 05, 2025 00:00 | 415723.0 | 416096.0 | 415478.0 | 415933.0 | +210.0 | +0.05% |
| Jan 03, 2025 00:00 | 418289.0 | 419342.0 | 414413.0 | 414946.0 | -3343.0 | -0.81% |
| Jan 02, 2025 00:00 | 413748.0 | 419666.0 | 411805.0 | 418287.0 | +4539.0 | +1.09% |
| Jan 01, 2025 00:00 | 412791.0 | 413997.0 | 412636.0 | 413790.0 | +999.0 | +0.24% |
| Dec 31, 2024 00:00 | 409273.0 | 413954.0 | 406536.0 | 412704.0 | +3431.0 | +0.83% |
| Dec 30, 2024 00:00 | 414360.0 | 414773.0 | 407597.0 | 409274.0 | -5086.0 | -1.24% |
| Dec 29, 2024 00:00 | 413445.0 | 414609.0 | 413437.0 | 414349.0 | +904.0 | +0.22% |
| Dec 27, 2024 00:00 | 415244.0 | 416352.0 | 411692.0 | 413012.0 | -2232.0 | -0.54% |
| Dec 26, 2024 00:00 | 411415.0 | 417054.0 | 411403.0 | 415344.0 | +3929.0 | +0.95% |
| Dec 25, 2024 00:00 | 411466.0 | 411833.0 | 411331.0 | 411412.0 | -54.0 | -0.01% |
| Dec 24, 2024 00:00 | 410613.0 | 411820.0 | 410039.0 | 411407.0 | +794.0 | +0.19% |
| Dec 23, 2024 00:00 | 410786.0 | 412671.0 | 409448.0 | 410835.0 | +49.0 | +0.01% |
| Dec 22, 2024 00:00 | 410348.0 | 410785.0 | 410074.0 | 410763.0 | +415.0 | +0.10% |
| Dec 20, 2024 00:00 | 408838.0 | 411885.0 | 407298.0 | 409982.0 | +1144.0 | +0.28% |
| Dec 19, 2024 00:00 | 400255.0 | 412074.0 | 400089.0 | 408841.0 | +8586.0 | +2.10% |
| Dec 18, 2024 00:00 | 406565.0 | 407644.0 | 399624.0 | 400238.0 | -6327.0 | -1.58% |
| Dec 17, 2024 00:00 | 408608.0 | 409767.0 | 404287.0 | 406566.0 | -2042.0 | -0.50% |
| Dec 16, 2024 00:00 | 406905.0 | 410434.0 | 406368.0 | 408618.0 | +1713.0 | +0.42% |
| Dec 15, 2024 00:00 | 407126.0 | 407221.0 | 406529.0 | 406900.0 | -226.0 | -0.06% |
| Dec 13, 2024 00:00 | 409053.0 | 411711.0 | 406570.0 | 406919.0 | -2134.0 | -0.52% |
| Dec 12, 2024 00:00 | 408881.0 | 409771.0 | 407338.0 | 409059.0 | +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% |
