Advertisement
歷史資料
| 日期 | 公開 | 高 | 低點 | 關閉 | 變化（點） | 變化 (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2025 00:00 | 452939 | 455863 | 452670 | 454769 | +1830.0 | +0.40% |
| Mar 25, 2025 00:00 | 453916 | 455202 | 451383 | 452941 | -975.0 | -0.22% |
| Mar 24, 2025 00:00 | 451651 | 454488 | 451476 | 453809 | +2158.0 | +0.48% |
| Mar 21, 2025 00:00 | 452960 | 453930 | 446472 | 451411 | -1549.0 | -0.34% |
| Mar 20, 2025 00:00 | 453819 | 453906 | 449157 | 452944 | -875.0 | -0.19% |
| Mar 19, 2025 00:00 | 453035 | 456237 | 452143 | 452790 | -245.0 | -0.05% |
| Mar 18, 2025 00:00 | 448100 | 455219 | 447764 | 453051 | +4951.0 | +1.09% |
| Mar 17, 2025 00:00 | 444274 | 448501 | 443297 | 448115 | +3841.0 | +0.86% |
| Mar 16, 2025 00:00 | 444092 | 444825 | 443810 | 444293 | +201.0 | +0.05% |
| Mar 14, 2025 00:00 | 441766 | 447178 | 441387 | 443902 | +2136.0 | +0.48% |
| Mar 13, 2025 00:00 | 435701 | 442359 | 433434 | 441744 | +6043.0 | +1.37% |
| Mar 12, 2025 00:00 | 431592 | 436133 | 430431 | 435630 | +4038.0 | +0.93% |
| Mar 11, 2025 00:00 | 424253 | 432113 | 422449 | 431603 | +7350.0 | +1.70% |
| Mar 10, 2025 00:00 | 430358 | 430756 | 423190 | 424246 | -6112.0 | -1.44% |
| Mar 09, 2025 00:00 | 430099 | 430586 | 429369 | 430373 | +274.0 | +0.06% |
| Mar 07, 2025 00:00 | 431081 | 432694 | 427338 | 430201 | -880.0 | -0.20% |
| Mar 06, 2025 00:00 | 434237 | 436477 | 427187 | 431125 | -3112.0 | -0.72% |
| Mar 05, 2025 00:00 | 436970 | 437425 | 431152 | 434544 | -2426.0 | -0.56% |
| Mar 04, 2025 00:00 | 431601 | 437425 | 428524 | 436620 | +5019.0 | +1.15% |
| Mar 03, 2025 00:00 | 431099 | 435292 | 428947 | 431593 | +494.0 | +0.11% |
| Feb 28, 2025 00:00 | 430881 | 431721 | 426429 | 430451 | -430.0 | -0.10% |
| Feb 27, 2025 00:00 | 434546 | 435407 | 429340 | 430922 | -3624.0 | -0.84% |
| Feb 26, 2025 00:00 | 434742 | 436884 | 431859 | 434753 | +11.0 | +0.00% |
| Feb 25, 2025 00:00 | 442129.0 | 443482.0 | 430038.0 | 435006.0 | -7123.0 | -1.64% |
| Feb 24, 2025 00:00 | 438692.0 | 442870.0 | 435219.0 | 442211.0 | +3519.0 | +0.80% |
| Feb 23, 2025 00:00 | 437875.0 | 439082.0 | 437743.0 | 438696.0 | +821.0 | +0.19% |
| Feb 21, 2025 00:00 | 439403.0 | 443084.0 | 437004.0 | 438408.0 | -995.0 | -0.23% |
| Feb 20, 2025 00:00 | 443881.0 | 444518.0 | 438853.0 | 439694.0 | -4187.0 | -0.95% |
| Feb 19, 2025 00:00 | 445689.0 | 447385.0 | 442691.0 | 443885.0 | -1804.0 | -0.41% |
| Feb 18, 2025 00:00 | 439037.0 | 446548.0 | 438157.0 | 445688.0 | +6651.0 | +1.49% |
| Feb 17, 2025 00:00 | 437704.0 | 441122.0 | 437605.0 | 438993.0 | +1289.0 | +0.29% |
| 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% |
