FTSE TWSE RAFI Taiwan 100 (FTFRTW100)

FTFRTW100
🏛️ 中国台湾 →
11,746.53
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 12,094.01 12,202.47 12,094.01 12,188.72 0.0K
09:05 12,187.93 12,187.93 12,170.93 12,173.80 0.0K
09:10 12,174.65 12,174.65 12,162.89 12,167.19 0.0K
09:15 12,164.77 12,181.48 12,145.58 12,145.58 0.0K
09:20 12,144.31 12,144.31 12,108.22 12,113.09 0.0K
09:25 12,112.69 12,134.24 12,110.00 12,133.34 0.0K
09:30 12,133.60 12,154.99 12,133.60 12,154.26 0.0K
09:35 12,154.38 12,161.89 12,154.38 12,160.24 0.0K
09:40 12,159.12 12,159.12 12,137.79 12,140.07 0.0K
09:45 12,141.84 12,157.35 12,140.71 12,153.52 0.0K
09:50 12,154.55 12,156.07 12,143.75 12,146.51 0.0K
09:55 12,145.91 12,150.77 12,145.40 12,145.40 0.0K
10:00 12,142.80 12,147.98 12,141.12 12,147.59 0.0K
10:05 12,148.33 12,149.14 12,142.27 12,143.69 0.0K
10:10 12,142.31 12,145.29 12,136.71 12,142.53 0.0K
10:15 12,142.42 12,145.21 12,134.68 12,138.09 0.0K
10:20 12,135.10 12,143.49 12,132.67 12,137.46 0.0K
10:25 12,138.80 12,140.82 12,126.54 12,126.54 0.0K
10:30 12,127.88 12,136.95 12,127.36 12,128.37 0.0K
10:35 12,129.44 12,138.93 12,129.44 12,138.29 0.0K
10:40 12,140.58 12,152.30 12,140.58 12,151.43 0.0K
10:45 12,154.42 12,155.73 12,148.06 12,148.06 0.0K
10:50 12,148.62 12,159.64 12,148.62 12,159.64 0.0K
10:55 12,160.03 12,161.72 12,155.95 12,156.21 0.0K
11:00 12,155.39 12,162.89 12,155.39 12,158.53 0.0K
11:05 12,157.55 12,166.26 12,156.32 12,160.21 0.0K
11:10 12,159.38 12,165.43 12,159.38 12,162.45 0.0K
11:15 12,164.54 12,170.64 12,160.63 12,167.61 0.0K
11:20 12,168.50 12,170.00 12,164.27 12,166.17 0.0K
11:25 12,166.02 12,173.30 12,166.02 12,172.37 0.0K
11:30 12,174.85 12,177.29 12,169.45 12,170.93 0.0K
11:35 12,169.51 12,177.68 12,169.51 12,175.97 0.0K
11:40 12,173.20 12,178.66 12,173.20 12,175.70 0.0K
11:45 12,177.01 12,182.67 12,176.55 12,177.69 0.0K
11:50 12,177.54 12,177.65 12,167.72 12,170.33 0.0K
11:55 12,171.32 12,174.20 12,168.83 12,172.82 0.0K
12:00 12,171.16 12,173.16 12,167.72 12,168.89 0.0K
12:05 12,171.72 12,171.72 12,161.22 12,164.31 0.0K
12:10 12,163.01 12,164.62 12,160.93 12,161.37 0.0K
12:15 12,158.83 12,160.93 12,156.30 12,156.91 0.0K
12:20 12,158.67 12,158.67 12,137.42 12,140.18 0.0K
12:25 12,138.30 12,138.59 12,129.85 12,134.92 0.0K
12:30 12,134.04 12,135.03 12,129.91 12,130.63 0.0K
12:35 12,130.66 12,136.02 12,128.42 12,133.59 0.0K
12:40 12,135.88 12,142.91 12,135.88 12,139.43 0.0K
12:45 12,138.60 12,145.20 12,138.47 12,143.76 0.0K
12:50 12,143.65 12,143.71 12,138.50 12,141.50 0.0K
12:55 12,141.17 12,141.70 12,135.56 12,135.56 0.0K
13:00 12,135.53 12,140.98 12,134.05 12,137.89 0.0K
13:05 12,136.27 12,140.98 12,131.26 12,134.53 0.0K
13:10 12,135.58 12,137.33 12,130.75 12,133.55 0.0K
13:15 12,130.98 12,137.42 12,128.67 12,137.42 0.0K
13:20 12,135.57 12,149.33 12,135.57 12,149.33 0.0K
13:25 12,147.03 12,147.41 12,147.03 12,147.41 0.0K
13:30 12,147.41 12,147.41 12,136.70 12,139.95 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12,032.38 12,032.38 11,703.06 11,746.53 0.0M
2025-09-25 12,084.02 12,205.89 12,024.77 12,032.38 0.0M
2025-09-24 12,139.95 12,161.71 12,002.57 12,084.02 0.0M
2025-09-23 12,094.01 12,202.47 12,094.01 12,139.95 0.0M
2025-09-22 12,039.82 12,122.26 12,039.82 12,094.01 0.0M
2025-09-19 12,034.51 12,112.71 12,013.10 12,039.82 0.0M
2025-09-18 11,812.32 12,037.07 11,812.32 12,034.51 0.0M
2025-09-17 11,809.67 11,865.20 11,799.85 11,812.32 0.0M
2025-09-16 11,685.26 11,826.38 11,685.26 11,809.67 0.0M
2025-09-15 11,719.40 11,776.83 11,642.88 11,685.26 0.0M
2025-09-12 11,618.09 11,773.47 11,618.09 11,719.40 0.0M
2025-09-11 11,680.12 11,769.82 11,607.51 11,618.09 0.0M
2025-09-10 11,599.92 11,746.16 11,599.92 11,680.12 0.0M
2025-09-09 11,511.55 11,617.60 11,511.55 11,599.92 0.0M
2025-09-08 11,415.38 11,556.31 11,415.38 11,511.55 0.0M
2025-09-05 11,324.53 11,436.16 11,324.53 11,415.38 0.0M
2025-09-04 11,259.10 11,387.14 11,259.10 11,324.53 0.0M
2025-09-03 11,223.82 11,303.13 11,223.82 11,259.10 0.0M
2025-09-02 11,334.90 11,425.32 11,157.40 11,223.82 0.0M
2025-09-01 11,587.24 11,587.24 11,294.32 11,334.90 0.0M
2025-08-29 11,548.22 11,703.49 11,548.22 11,587.24 0.0M
2025-08-28 11,534.90 11,620.24 11,525.67 11,548.22 0.0M
2025-08-27 11,418.20 11,575.21 11,418.20 11,534.90 0.0M
2025-08-26 11,422.78 11,434.66 11,364.00 11,418.20 0.0M
2025-08-25 11,422.78 11,422.78 11,422.78 11,422.78 0.0M
2025-08-22 11,302.63 11,344.31 11,209.03 11,232.29 0.0M
2025-08-21 11,099.92 11,306.49 11,099.92 11,302.63 0.0M
2025-08-20 11,366.61 11,366.61 11,092.12 11,099.92 0.0M
2025-08-19 11,547.81 11,587.95 11,366.61 11,366.61 0.0M
2025-08-18 11,434.00 11,547.81 11,434.00 11,547.81 0.0M
2025-08-15 11,381.89 11,437.94 11,337.52 11,434.00 0.0M
2025-08-14 11,302.82 11,426.17 11,302.82 11,381.89 0.0M
2025-08-13 11,278.07 11,391.79 11,256.11 11,302.82 0.0M
2025-08-12 11,244.38 11,319.46 11,244.38 11,278.07 0.0M
2025-08-11 11,195.55 11,244.38 11,170.76 11,244.38 0.0M
2025-08-08 11,097.38 11,224.69 11,097.38 11,195.55 0.0M
2025-08-07 11,055.93 11,152.55 11,055.93 11,097.38 0.0M
2025-08-06 11,085.87 11,096.20 11,046.44 11,055.93 0.0M
2025-08-05 10,998.88 11,126.83 10,998.88 11,085.87 0.0M
2025-08-04 11,002.28 11,003.12 10,858.22 10,998.88 0.0M
2025-08-01 10,931.00 11,018.59 10,778.49 11,002.28 0.0M
2025-07-31 10,958.47 10,965.34 10,901.62 10,931.00 0.0M
2025-07-30 10,877.14 10,971.40 10,848.66 10,958.47 0.0M
2025-07-29 10,956.32 10,991.87 10,846.75 10,877.14 0.0M
2025-07-28 10,898.65 10,993.97 10,884.83 10,956.32 0.0M
2025-07-25 10,915.00 10,939.58 10,887.21 10,898.65 0.0M
2025-07-24 10,895.69 10,932.82 10,860.66 10,915.00 0.0M
2025-07-23 10,702.37 10,900.97 10,702.37 10,895.69 0.0M
2025-07-22 10,883.99 10,923.15 10,699.46 10,702.37 0.0M
2025-07-21 10,847.30 10,912.75 10,846.14 10,883.99 0.0M
2025-07-18 10,822.71 10,905.02 10,822.71 10,847.30 0.0M
2025-07-17 10,728.68 10,838.45 10,728.68 10,822.71 0.0M
2025-07-16 10,700.10 10,799.35 10,700.10 10,728.68 0.0M
2025-07-15 10,654.93 10,730.54 10,654.93 10,700.10 0.0M
2025-07-14 10,719.57 10,728.93 10,653.00 10,654.93 0.0M
2025-07-11 10,691.37 10,734.08 10,674.96 10,719.57 0.0M
2025-07-10 10,744.78 10,744.78 10,680.57 10,691.37 0.0M
2025-07-09 10,651.98 10,744.78 10,628.94 10,744.78 0.0M
2025-07-08 10,708.45 10,708.45 10,592.69 10,651.98 0.0M
2025-07-07 10,781.89 10,781.89 10,649.86 10,708.45 0.0M
2025-07-04 10,907.01 10,952.16 10,764.21 10,781.89 0.0M
2025-07-03 10,733.23 10,907.01 10,733.23 10,907.01 0.0M
2025-07-02 10,690.40 10,734.80 10,661.63 10,733.23 0.0M
2025-07-01 10,618.03 10,753.12 10,618.03 10,690.40 0.0M
2025-06-30 10,728.59 10,743.06 10,618.03 10,618.03 0.0M
2025-06-27 10,692.94 10,761.39 10,692.94 10,728.59 0.0M
2025-06-26 10,646.44 10,765.73 10,646.44 10,692.94 0.0M
2025-06-25 10,635.48 10,718.66 10,635.48 10,646.44 0.0M
2025-06-24 10,486.40 10,678.39 10,486.40 10,635.48 0.0M
2025-06-23 10,534.16 10,534.16 10,363.11 10,486.40 0.0M
2025-06-20 10,687.47 10,692.61 10,510.40 10,534.16 0.0M
2025-06-19 10,831.43 10,838.92 10,687.47 10,687.47 0.0M
2025-06-18 10,784.41 10,861.43 10,784.41 10,831.43 0.0M
2025-06-17 10,798.48 10,857.50 10,763.00 10,784.41 0.0M
2025-06-16 10,797.66 10,802.16 10,729.58 10,798.48 0.0M
2025-06-13 10,906.20 10,906.20 10,784.55 10,797.66 0.0M
2025-06-12 10,913.80 10,929.07 10,881.98 10,906.20 0.0M
2025-06-11 10,870.95 10,913.80 10,852.42 10,913.80 0.0M
2025-06-10 10,764.99 10,907.47 10,764.98 10,870.95 0.0M
2025-06-09 10,736.25 10,802.41 10,725.76 10,764.99 0.0M
2025-06-06 10,692.12 10,736.25 10,680.56 10,736.25 0.0M
2025-06-05 10,650.10 10,738.85 10,649.79 10,692.12 0.0M
2025-06-04 10,508.18 10,682.21 10,508.18 10,650.10 0.0M
2025-06-03 10,501.54 10,580.05 10,488.22 10,508.18 0.0M
2025-06-02 10,708.76 10,708.76 10,456.73 10,501.54 0.0M
2025-05-29 10,638.48 10,742.71 10,638.48 10,708.76 0.0M
2025-05-28 10,641.18 10,783.86 10,586.65 10,638.48 0.0M
2025-05-27 10,708.36 10,756.33 10,629.23 10,641.18 0.0M
2025-05-26 10,721.28 10,756.45 10,692.64 10,708.36 0.0M
2025-05-23 10,738.43 10,766.61 10,709.24 10,721.28 0.0M
2025-05-22 10,831.73 10,831.73 10,702.16 10,738.43 0.0M
2025-05-21 10,705.40 10,831.73 10,705.40 10,831.73 0.0M
2025-05-20 10,675.37 10,758.65 10,675.37 10,705.40 0.0M
2025-05-19 10,793.72 10,798.33 10,673.77 10,675.37 0.0M
2025-05-16 10,789.36 10,846.37 10,774.02 10,793.72 0.0M
2025-05-15 10,812.59 10,849.01 10,780.26 10,789.36 0.0M
2025-05-14 10,651.00 10,815.10 10,651.00 10,812.59 0.0M
2025-05-13 10,585.32 10,741.45 10,585.32 10,651.00 0.0M
2025-05-12 10,457.71 10,585.32 10,457.71 10,585.32 0.0M
2025-05-09 10,377.05 10,457.71 10,356.59 10,457.71 0.0M
2025-05-08 10,284.08 10,393.30 10,284.08 10,377.05 0.0M
2025-05-07 10,316.83 10,362.11 10,262.36 10,284.08 0.0M
2025-05-06 10,215.88 10,338.80 10,200.18 10,316.83 0.0M
2025-05-05 10,340.78 10,419.26 10,134.30 10,215.88 0.0M
2025-05-02 10,161.22 10,342.15 10,161.22 10,340.78 0.0M
2025-04-30 10,227.96 10,259.86 10,159.76 10,161.22 0.0M
2025-04-29 10,101.37 10,235.28 10,101.37 10,227.96 0.0M
2025-04-28 10,079.00 10,108.40 10,077.00 10,101.37 0.0M
2025-04-25 9,918.50 10,087.05 9,918.50 10,022.27 0.0M
2025-04-24 9,914.29 9,965.90 9,902.52 9,918.50 0.0M
2025-04-23 9,659.83 9,945.87 9,659.83 9,914.29 0.0M
2025-04-22 9,725.95 9,790.44 9,625.57 9,659.83 0.0M
2025-04-21 9,855.34 9,875.92 9,725.95 9,725.95 0.0M
2025-04-18 9,818.13 9,919.72 9,818.13 9,855.34 0.0M
2025-04-17 9,854.96 9,893.00 9,752.48 9,818.13 0.0M
2025-04-16 10,033.31 10,033.31 9,854.96 9,854.96 0.0M
2025-04-15 9,802.02 10,055.15 9,802.02 10,033.31 0.0M
2025-04-14 9,628.58 9,972.28 9,628.58 9,802.02 0.0M
2025-04-11 9,411.28 9,628.58 9,064.88 9,628.58 0.0M
2025-04-10 8,631.24 9,430.14 8,631.24 9,411.28 0.0M
2025-04-09 9,296.28 9,296.28 8,631.24 8,631.24 0.0M
2025-04-08 9,753.91 9,753.91 9,161.01 9,296.28 0.0M
2025-04-07 10,813.65 10,813.65 9,743.92 9,753.91 0.0M
2025-04-02 10,761.45 10,830.19 10,719.54 10,813.65 0.0M
2025-04-01 10,549.12 10,791.25 10,549.12 10,761.45 0.0M
2025-03-31 10,992.96 10,992.96 10,549.12 10,549.12 0.0M
2025-03-28 11,239.83 11,239.83 10,955.30 10,992.96 0.0M
2025-03-27 11,299.40 11,299.40 11,172.17 11,239.83 0.0M
2025-03-26 11,240.18 11,323.84 11,240.18 11,299.40 0.0M
2025-03-25 11,272.89 11,381.78 11,228.74 11,240.18 0.0M
2025-03-24 11,393.22 11,431.06 11,272.89 11,272.89 0.0M
2025-03-21 11,419.01 11,422.71 11,371.06 11,393.22 0.0M
2025-03-20 11,307.00 11,420.90 11,307.00 11,419.01 0.0M
2025-03-19 11,428.84 11,453.58 11,304.15 11,307.00 0.0M
2025-03-18 11,304.03 11,428.84 11,304.03 11,428.84 0.0M
2025-03-17 11,304.79 11,393.51 11,304.03 11,304.03 0.0M
2025-03-14 11,242.12 11,319.91 11,237.37 11,304.79 0.0M
2025-03-13 11,355.70 11,448.34 11,242.12 11,242.12 0.0M
2025-03-12 11,342.03 11,417.13 11,342.03 11,355.70 0.0M
2025-03-11 11,458.69 11,458.69 11,172.92 11,342.03 0.0M
2025-03-10 11,487.36 11,547.86 11,456.70 11,458.69 0.0M
2025-03-07 11,602.61 11,602.61 11,487.36 11,487.36 0.0M
2025-03-06 11,625.16 11,681.80 11,602.61 11,602.61 0.0M
2025-03-05 11,551.58 11,646.03 11,545.75 11,625.16 0.0M
2025-03-04 11,513.87 11,574.25 11,360.31 11,551.58 0.0M
2025-03-03 11,599.91 11,599.91 11,465.73 11,513.87 0.0M
2025-02-27 11,691.29 11,746.16 11,595.31 11,599.91 0.0M
2025-02-26 11,645.87 11,719.38 11,633.52 11,691.29 0.0M
2025-02-25 11,741.89 11,741.89 11,645.87 11,645.87 0.0M
2025-02-24 11,750.69 11,751.22 11,682.26 11,741.89 0.0M
2025-02-21 11,638.85 11,751.39 11,638.85 11,750.69 0.0M
2025-02-20 11,634.68 11,699.14 11,634.68 11,638.85 0.0M
2025-02-19 11,641.54 11,692.83 11,634.68 11,634.68 0.0M
2025-02-18 11,580.42 11,641.54 11,580.42 11,641.54 0.0M
2025-02-17 11,494.44 11,594.15 11,494.44 11,580.42 0.0M
2025-02-14 11,506.98 11,524.39 11,484.18 11,494.44 0.0M
2025-02-13 11,393.90 11,536.51 11,393.90 11,506.98 0.0M
2025-02-12 11,446.36 11,513.86 11,393.90 11,393.90 0.0M
2025-02-11 11,403.59 11,506.61 11,403.59 11,446.36 0.0M
2025-02-10 11,467.77 11,467.77 11,393.10 11,403.59 0.0M
2025-02-07 11,441.84 11,475.25 11,426.27 11,467.77 0.0M
2025-02-06 11,318.42 11,449.75 11,318.42 11,441.84 0.0M
2025-02-05 11,143.71 11,356.65 11,143.71 11,318.42 0.0M
2025-02-04 11,220.08 11,279.47 11,143.71 11,143.71 0.0M
2025-02-03 11,424.44 11,424.44 11,127.67 11,220.08 0.0M
2025-01-22 11,329.48 11,426.66 11,329.48 11,424.44 0.0M
2025-01-21 11,340.86 11,365.86 11,321.40 11,329.48 0.0M
2025-01-20 11,274.88 11,346.45 11,274.88 11,340.86 0.0M
2025-01-17 11,222.71 11,307.63 11,222.71 11,274.88 0.0M
2025-01-16 11,097.83 11,278.11 11,097.83 11,222.71 0.0M
2025-01-15 11,165.85 11,207.44 11,097.28 11,097.83 0.0M
2025-01-14 11,032.47 11,168.97 11,032.47 11,165.85 0.0M
2025-01-13 11,242.10 11,242.10 10,970.74 11,032.47 0.0M
2025-01-10 11,255.09 11,288.87 11,219.42 11,242.10 0.0M
2025-01-09 11,468.91 11,479.12 11,255.09 11,255.09 0.0M
2025-01-08 11,460.78 11,500.23 11,455.37 11,468.91 0.0M
2025-01-07 11,475.94 11,559.08 11,460.78 11,460.78 0.0M
2025-01-06 11,328.87 11,494.85 11,328.87 11,475.94 0.0M
2025-01-03 11,361.60 11,422.95 11,328.87 11,328.87 0.0M
2025-01-02 11,375.43 11,433.52 11,339.53 11,361.60 0.0M