| 時間 |
國別 |
代碼 |
名稱 |
最新價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
52週高 |
52週高日 |
52週低 |
52週低日 |
| 半導體 / 處理器 |
| 8:47:17 |
美國 |
US-INTC |
Intel(英特爾) |
64.34 |
-1.11 |
-1.70 |
65.18 |
65.25 |
64.04 |
20,780,459 |
69.29 |
1/24/2020 |
42.86 |
5/23/2019 |
| 8:58:54 |
美國 |
US-AMD |
AMD(超微) |
53.28 |
-3.99 |
-6.97 |
56.71 |
56.80 |
52.89 |
88,549,168 |
59.27 |
2/19/2020 |
21.04 |
3/8/2019 |
| 半導體 / 晶圓代工 |
| 8:57:45 |
美國 |
US-TSM |
TSM(台積電ADR) |
55.59 |
-0.89 |
-1.58 |
56.65 |
56.65 |
55.52 |
6,820,242 |
60.64 |
1/14/2020 |
37.18 |
5/29/2019 |
| 8:35:37 |
美國 |
US-UMC |
UMC(聯電ADR) |
2.62 |
-0.04 |
-1.50 |
2.65 |
2.66 |
2.61 |
471,053 |
2.85 |
2/12/2020 |
1.82 |
3/20/2019 |
| 1:00:56 |
香港 |
HK-0981 |
SMIC(中芯國際) |
15.22 |
-0.52 |
-3.30 |
15.56 |
16.04 |
15.22 |
95,972,180 |
17.92 |
2/14/2020 |
7.60 |
3/27/2019 |
| 半導體 / 封裝測試 |
| 1:01:51 |
日本 |
JP-4062 |
Ibiden(揖斐電) |
2750 |
14 |
0.51 |
2721 |
2798 |
2711 |
612,800 |
2860 |
2/6/2020 |
1544 |
2/22/2019 |
| 1:07:28 |
日本 |
JP-6967 |
Shinko(新光電氣) |
1384 |
23 |
1.69 |
1370 |
1395 |
1367 |
1,098,300 |
1399 |
2/13/2020 |
762 |
8/13/2019 |
| 8:04:13 |
美國 |
US-IMOS |
ChipMOS(南茂ADR) |
20.34 |
-0.06 |
-0.29 |
20.48 |
20.48 |
20.11 |
23,569 |
24.83 |
11/12/2019 |
13.92 |
5/29/2019 |
| 6:26:37 |
美國 |
US-KLIC |
Kulicke & Soffa(庫力索法) |
24.89 |
-0.70 |
-2.74 |
25.41 |
25.41 |
24.79 |
201,694 |
28.66 |
1/29/2020 |
18.80 |
5/29/2019 |
| 8:32:15 |
美國 |
US-AMKR |
Amkor(安可) |
12.32 |
-0.67 |
-5.16 |
12.95 |
13.08 |
12.20 |
1,691,709 |
15.25 |
10/30/2019 |
6.41 |
5/29/2019 |
| 半導體 / 晶片設備 |
| 1:07:17 |
日本 |
JP-6857 |
Advantest(愛德萬) |
5560.00 |
-50.00 |
-0.89 |
5600.00 |
5720.00 |
5550.00 |
2,162,500 |
6640.00 |
1/23/2020 |
2372.00 |
3/14/2019 |
| 1:11:54 |
日本 |
JP-8035 |
Tokyo Electron(東京電子) |
24845.00 |
-320.00 |
-1.27 |
25060.00 |
25320.00 |
24825.00 |
831,900 |
25875.00 |
2/13/2020 |
13760.00 |
6/17/2019 |
| 8:57:32 |
美國 |
US-AMAT |
Applied Material(應用材料) |
64.27 |
-2.13 |
-3.21 |
65.91 |
66.13 |
63.63 |
9,660,153 |
69.44 |
2/13/2020 |
36.80 |
3/8/2019 |
| 8:18:03 |
美國 |
US-KLAC |
KLA-Tencor(科磊-探闊) |
161.12 |
-6.18 |
-3.69 |
165.67 |
166.25 |
160.81 |
1,909,894 |
184.50 |
1/24/2020 |
101.34 |
6/3/2019 |
| 半導體 / 記憶體 |
| 17:06:00 |
南韓 |
KR-000660 |
Hynix Semi(海力士) |
103000.00 |
-1000.00 |
-0.96 |
101500.00 |
103500.00 |
101000.00 |
4,064,658 |
106000.00 |
2/20/2020 |
62400.00 |
6/17/2019 |
| 5:48:08 |
德國 |
DE-IFX |
Infineon(英飛凌) |
20.98 |
-0.84 |
-3.87 |
21.48 |
21.64 |
20.87 |
28,673 |
23.01 |
2/14/2020 |
13.46 |
6/18/2019 |
| 8:58:41 |
美國 |
US-MU |
Micron(美光) |
56.99 |
-2.01 |
-3.41 |
58.63 |
58.73 |
55.89 |
27,051,164 |
61.19 |
2/12/2020 |
32.14 |
6/17/2019 |
| 半導體 / 通訊晶片 |
| 8:43:54 |
美國 |
US-TXN |
Texas Instruments(德州儀器) |
128.52 |
-2.95 |
-2.24 |
130.76 |
130.83 |
127.96 |
4,121,290 |
135.70 |
1/22/2020 |
101.57 |
5/29/2019 |
| 8:43:58 |
美國 |
US-ADI |
Analog Devices(亞德諾) |
122.76 |
-1.79 |
-1.44 |
122.92 |
123.97 |
120.81 |
2,813,765 |
127.30 |
2/19/2020 |
95.51 |
6/3/2019 |
| 7:23:38 |
美國 |
US-CY |
Cypress Semi(柏士) |
23.40 |
-0.02 |
-0.09 |
23.41 |
23.44 |
23.39 |
5,565,271 |
23.55 |
12/2/2019 |
14.42 |
3/8/2019 |
| 8:02:21 |
美國 |
US-SLAB |
Silicon(芯科實驗室) |
100.40 |
-4.13 |
-3.95 |
104.07 |
104.27 |
100.01 |
447,745 |
122.90 |
1/24/2020 |
77.09 |
3/8/2019 |
| 8:59:00 |
美國 |
US-QCOM |
Qualcomm(高通) |
87.03 |
-2.44 |
-2.73 |
88.56 |
89.03 |
86.33 |
12,260,942 |
96.17 |
1/17/2020 |
52.27 |
2/27/2019 |
| 8:56:37 |
美國 |
US-MRVL |
Marvell Tech(邁威) |
24.43 |
-0.70 |
-2.79 |
24.97 |
24.98 |
24.23 |
6,711,191 |
28.86 |
1/17/2020 |
18.08 |
3/8/2019 |
| 半導體 / 繪圖晶片 |
| 8:58:50 |
美國 |
US-NVDA |
nVIDIA(英偉達) |
294.07 |
-14.63 |
-4.74 |
304.19 |
305.20 |
290.66 |
19,231,441 |
316.32 |
2/20/2020 |
132.60 |
6/3/2019 |
| 7:30:00 |
美國 |
US-ATI |
Allegheny Tech(阿爾根尼) |
20.41 |
0.15 |
0.74 |
20.14 |
20.47 |
19.87 |
1,210,917 |
29.50 |
2/27/2019 |
16.65 |
2/4/2020 |
| 半導體 / 程式化邏輯設備(PLD) |
| 7:58:07 |
美國 |
US-XLNX |
Xilinx(賽靈思) |
87.72 |
-2.07 |
-2.31 |
89.14 |
89.41 |
87.20 |
2,353,874 |
141.60 |
4/24/2019 |
83.67 |
2/3/2020 |
| 半導體 / 儲存設備 |
| 8:54:59 |
美國 |
US-NTAP |
Network App(網路設備) |
52.00 |
-1.71 |
-3.18 |
53.25 |
53.35 |
51.86 |
3,233,556 |
78.35 |
4/17/2019 |
44.55 |
8/14/2019 |
| 半導體 / IC設計 |
| 1:00:21 |
台灣 |
TW-2388 |
威盛 |
30.80 |
0.30 |
0.98 |
30.50 |
31.00 |
30.40 |
784,835 |
42.80 |
4/17/2019 |
27.80 |
2/27/2019 |
| 1:00:27 |
台灣 |
TW-2454 |
聯發科 |
388.00 |
-6.00 |
-1.52 |
394.00 |
394.00 |
388.00 |
7,800,080 |
464.00 |
12/17/2019 |
259.50 |
2/22/2019 |
| 8:49:38 |
美國 |
US-CRUS |
Cirrus Logic |
77.22 |
-1.55 |
-1.97 |
78.51 |
78.51 |
77.11 |
628,077 |
91.63 |
1/30/2020 |
37.25 |
5/31/2019 |
| 6:36:49 |
美國 |
US-LSCC |
Lattice Semi(萊迪思) |
19.03 |
-0.16 |
-0.83 |
19.05 |
19.20 |
18.70 |
1,498,708 |
24.20 |
1/21/2020 |
11.06 |
5/20/2019 |
| 半導體 / 其他 |
| 1:06:50 |
日本 |
JP-6503 |
Mitsubishi Electric(三菱) |
1556.00 |
-10.50 |
-0.67 |
1563.00 |
1572.50 |
1552.50 |
3,658,000 |
1658.00 |
2/6/2020 |
1213.00 |
8/26/2019 |
| 1:01:51 |
日本 |
JP-4043 |
Tokuyama(德山) |
2693.00 |
-22.00 |
-0.81 |
2707.00 |
2734.00 |
2686.00 |
428,600 |
3150.00 |
11/6/2019 |
2091.00 |
8/26/2019 |
| 1:00:00 |
荷蘭 |
NL-PHIA |
Philips(飛利浦) |
44.24 |
-0.14 |
-0.32 |
44.21 |
44.66 |
43.96 |
1,844,485 |
45.93 |
1/24/2020 |
34.50 |
2/28/2019 |
| 7:30:00 |
美國 |
US-PHG |
Philips(飛利浦) |
48.00 |
-0.26 |
-0.54 |
48.01 |
48.15 |
47.80 |
771,463 |
50.78 |
1/22/2020 |
39.05 |
3/8/2019 |
| 0:55:00 |
法國 |
FR-STM |
STMicroelectronicss(意法) |
28.29 |
-0.41 |
-1.43 |
28.69 |
29.29 |
28.06 |
5,452,646 |
29.44 |
2/14/2020 |
12.72 |
3/28/2019 |
| 8:38:58 |
美國 |
US-STM |
STMicroelectronics(意法) |
30.50 |
-0.82 |
-2.62 |
31.35 |
31.39 |
30.40 |
2,877,913 |
31.98 |
2/13/2020 |
14.28 |
3/28/2019 |
| 7:07:54 |
美國 |
US-RMBS |
Rambus(藍博士) |
15.78 |
-0.29 |
-1.80 |
16.07 |
16.07 |
15.76 |
522,400 |
16.98 |
2/6/2020 |
9.57 |
3/8/2019 |
| 6:14:59 |
美國 |
US-MXIM |
Maxim Integrated(美心整合) |
61.17 |
-1.26 |
-2.02 |
62.05 |
62.30 |
61.02 |
1,433,358 |
65.73 |
7/24/2019 |
51.26 |
5/29/2019 |
| PC&週邊/系統 |
| 1:00:56 |
香港 |
HK-0992 |
lenovo(聯想集團) |
5.55 |
-0.25 |
-4.31 |
5.69 |
5.75 |
5.43 |
84,711,120 |
7.58 |
4/10/2019 |
4.93 |
12/5/2019 |
| 8:59:02 |
美國 |
US-AAPL |
Apple (蘋果) |
313.05 |
-7.25 |
-2.26 |
318.62 |
320.45 |
310.50 |
32,425,135 |
327.85 |
1/29/2020 |
169.50 |
3/8/2019 |
| 8:53:49 |
美國 |
US-HPQ |
Hewlett-Packard(惠普) |
22.70 |
0.06 |
0.27 |
22.56 |
22.78 |
22.51 |
16,987,215 |
24.09 |
2/25/2019 |
15.93 |
10/10/2019 |
| 8:58:03 |
美國 |
US-IBM |
IBM(國際商業機器) |
149.84 |
-1.38 |
-0.91 |
151.04 |
151.04 |
148.84 |
3,537,258 |
158.75 |
2/6/2020 |
126.85 |
5/31/2019 |
| PC&週邊/零組件 |
| PC&週邊/通路 |
| 7:30:00 |
美國 |
US-BBY |
Best Buy(好交易) |
90.26 |
-1.67 |
-1.82 |
91.34 |
91.62 |
89.62 |
1,877,756 |
91.99 |
2/20/2020 |
59.35 |
2/22/2019 |
| PC&週邊/被動元件 |
| 1:07:28 |
日本 |
JP-6971 |
Kyocera(京瓷) |
7452.00 |
-20.00 |
-0.27 |
7423.00 |
7492.00 |
7420.00 |
732,000 |
7764.00 |
1/14/2020 |
6117.00 |
2/28/2019 |
| 1:07:28 |
日本 |
JP-6976 |
Taiyo Yuden(太陽誘電) |
3535.00 |
50.00 |
1.43 |
3460.00 |
3575.00 |
3440.00 |
3,531,400 |
3685.00 |
1/15/2020 |
1708.00 |
6/17/2019 |
| 1:07:29 |
日本 |
JP-6981 |
Murata(村田製作所) |
6256.00 |
-33.00 |
-0.52 |
6251.00 |
6346.00 |
6243.00 |
2,943,500 |
18450.00 |
3/6/2019 |
4304.00 |
8/26/2019 |
| PC&週邊/測試儀器 |
| 8:44:00 |
美國 |
US-A |
Agilent Tech(安捷倫科技) |
85.07 |
0.73 |
0.87 |
83.90 |
85.09 |
83.40 |
1,762,536 |
90.64 |
1/22/2020 |
65.35 |
8/14/2019 |
| 8:58:44 |
美國 |
US-TER |
Teradyne(特拉戴) |
66.00 |
-1.89 |
-2.78 |
67.56 |
67.56 |
65.64 |
2,329,956 |
81.57 |
1/23/2020 |
38.00 |
3/8/2019 |
| PC&週邊/資訊組裝 |
| 6:29:31 |
美國 |
US-FLEX |
Flextronics(岳捷) |
13.24 |
-0.58 |
-4.20 |
13.67 |
13.67 |
13.16 |
4,802,953 |
14.00 |
1/31/2020 |
8.82 |
6/3/2019 |
| 7:30:00 |
美國 |
US-CLS |
Celestica(天弘) |
7.59 |
-0.24 |
-3.07 |
7.80 |
7.80 |
7.57 |
249,187 |
9.61 |
2/27/2019 |
5.95 |
10/25/2019 |
| 7:39:42 |
美國 |
US-JBL |
Jabil Circuit(傑碧電路) |
37.24 |
-0.78 |
-2.05 |
37.76 |
37.76 |
37.09 |
1,109,806 |
44.20 |
12/17/2019 |
24.50 |
5/31/2019 |
| 通訊&電信/手機 |
| 8:59:02 |
美國 |
US-AAPL |
Apple (蘋果) |
313.05 |
-7.25 |
-2.26 |
318.62 |
320.45 |
310.50 |
32,425,135 |
327.85 |
1/29/2020 |
169.50 |
3/8/2019 |
| 17:06:00 |
南韓 |
KR-005930 |
Samsung Electronics(三星電子) |
59200 |
-800 |
-1.33 |
58800 |
59800 |
58500 |
13,777,324 |
62800.00 |
1/20/2020 |
40850 |
5/17/2019 |
| 1:00:31 |
台灣 |
TW-2498 |
宏達電 |
35.45 |
0.15 |
0.42 |
35.80 |
36.45 |
35.45 |
9,482,251 |
45.90 |
4/17/2019 |
31.20 |
2/3/2020 |
| 0:50:08 |
中國 |
CN-000063 |
中興通訊ZTE |
45.55 |
0.96 |
2.15 |
45 |
46.55 |
44.35 |
119,112,564 |
46.55 |
2/21/2020 |
25.32 |
2/22/2019 |
| 17:00:35 |
南韓 |
KR-066570 |
LG Electronics(樂金電子) |
66100 |
-1100 |
-1.64 |
66000 |
67000 |
65800 |
531,902 |
83400.00 |
6/12/2019 |
58500 |
8/16/2019 |
| 1:00:44 |
香港 |
HK-2038 |
富士康 |
1.27 |
0.00 |
0.00 |
1.26 |
1.29 |
1.26 |
8,946,819 |
2.23 |
4/18/2019 |
0.82 |
7/15/2019 |
| 8:54:11 |
美國 |
US-NOK |
Nokia(諾基亞) |
4.16 |
0.00 |
0.00 |
4.14 |
4.18 |
4.11 |
21,121,834 |
6.42 |
3/15/2019 |
3.33 |
11/14/2019 |
| 3:27:21 |
瑞典 |
SE-ERIC.B |
Ericsson(易利信) |
86.74 |
-0.76 |
-0.87 |
87.26 |
87.76 |
86.34 |
8,347,845 |
96.74 |
5/22/2019 |
74.02 |
8/28/2019 |
| 8:42:19 |
美國 |
US-ERIC |
Ericsson(易利信) |
8.91 |
-0.02 |
-0.22 |
8.95 |
8.97 |
8.87 |
5,269,462 |
10.46 |
4/17/2019 |
7.58 |
8/28/2019 |
| 6:02:37 |
德國 |
DE-SIEX |
Siemens(西門子) |
105.34 |
-0.90 |
-0.85 |
105.80 |
106.46 |
104.58 |
2,606,282 |
119.90 |
12/16/2019 |
84.42 |
8/15/2019 |
| 8:54:06 |
美國 |
US-CSCO |
Cisco(思科) |
46.30 |
-0.56 |
-1.18 |
46.73 |
46.85 |
46.05 |
20,031,417 |
58.26 |
7/16/2019 |
43.40 |
12/5/2019 |
| 通訊&電信/零組件 |
| 6:59:54 |
美國 |
US-KOPN |
Kopin(高平磊晶) |
0.40 |
0.01 |
1.49 |
0.40 |
0.40 |
0.39 |
237,465 |
1.75 |
3/11/2019 |
0.35 |
12/17/2019 |
| 8:56:08 |
美國 |
US-SWKS |
Skyworks(思佳訊) |
114.63 |
-2.87 |
-2.44 |
116.85 |
117.00 |
113.47 |
1,894,858 |
128.48 |
1/24/2020 |
66.29 |
6/3/2019 |
| 通訊&電信/固網 |
| 17:00:35 |
南韓 |
KR-030200 |
Korea Telecom(鮮京電訊) |
24700.00 |
-150.00 |
-0.60 |
24800.00 |
24900.00 |
24650.00 |
607,091 |
28750.00 |
6/18/2019 |
24600.00 |
2/4/2020 |
| 0:54:31 |
香港 |
HK-0008 |
香港電訊盈科 |
4.82 |
0.02 |
0.42 |
4.79 |
4.82 |
4.77 |
4,862,806 |
4.95 |
3/29/2019 |
4.19 |
8/15/2019 |
| 0:53:11 |
香港 |
HK-0315 |
數碼通電訊 |
5.80 |
-0.02 |
-0.34 |
5.81 |
5.82 |
5.78 |
676,437 |
9.17 |
2/25/2019 |
5.52 |
2/3/2020 |
| 1:55:21 |
新加坡 |
SG-ST |
Singtel(新加坡電訊) |
3.10 |
-0.03 |
-0.96 |
3.12 |
3.13 |
3.10 |
29,263,300 |
3.56 |
7/5/2019 |
2.92 |
3/13/2019 |
| 8:35:20 |
英國 |
UK-BT |
British Telecom(英國電訊) |
156.28 |
0.16 |
0.10 |
155.92 |
156.54 |
154.65 |
17,180,966 |
231.50 |
4/16/2019 |
150.75 |
2/13/2020 |
| 6:02:35 |
德國 |
DE-DTE |
Deutsche Telekom(德意志電訊) |
16.50 |
-0.13 |
-0.76 |
16.60 |
16.63 |
16.40 |
16,814,487 |
16.62 |
2/19/2020 |
14.29 |
2/21/2019 |
| 5:49:21 |
法國 |
FR-FTE |
Orange inh |
13.40 |
-0.06 |
-0.48 |
13.47 |
13.47 |
13.37 |
5,964 |
15.23 |
11/27/2019 |
12.56 |
2/4/2020 |
| 8:58:40 |
美國 |
US-T |
AT&T(美國電話電報) |
38.55 |
-0.06 |
-0.16 |
38.52 |
38.68 |
38.37 |
28,468,242 |
39.70 |
11/18/2019 |
29.67 |
3/4/2019 |
| 8:58:27 |
美國 |
US-S |
Sprint Nextel(斯普林特) |
10.05 |
0.57 |
6.01 |
10.09 |
10.16 |
9.84 |
111,244,935 |
9.71 |
2/20/2020 |
4.26 |
2/3/2020 |
| 通訊&電信/無線通信 |
| 1:12:46 |
日本 |
JP-9437 |
NTT DoCoMo(都科摩) |
3145.00 |
14.00 |
0.45 |
3160.00 |
3160.00 |
3137.00 |
4,395,500 |
3164.00 |
2/20/2020 |
2257.50 |
4/11/2019 |
| 1:00:51 |
香港 |
HK-0762 |
中國聯通 |
6.69 |
-0.07 |
-1.04 |
6.69 |
6.78 |
6.66 |
22,743,265 |
10.70 |
3/21/2019 |
6.43 |
2/5/2020 |
| 1:00:55 |
香港 |
HK-0941 |
中國移動通訊 |
66.10 |
-0.65 |
-0.97 |
66.10 |
66.60 |
66.00 |
10,700,411 |
87.70 |
3/21/2019 |
58.30 |
12/4/2019 |
| 4:13:51 |
泰國 |
TH-ADVANC |
Advanced Info |
211.00 |
5.00 |
2.43 |
204.00 |
211.00 |
204.00 |
6,541,700 |
240.00 |
10/31/2019 |
177.00 |
2/22/2019 |
| 8:36:30 |
英國 |
UK-VOD |
Vodafone(伏得風) |
154.88 |
-0.12 |
-0.08 |
155.00 |
155.52 |
154.21 |
45,286,067 |
1988.20 |
2/11/2020 |
122.22 |
5/20/2019 |
| 光電/光纖零組件 |
| 7:30:00 |
美國 |
US-GLW |
Corning(康寧) |
27.96 |
-0.33 |
-1.17 |
27.96 |
28.13 |
27.75 |
4,774,080 |
35.34 |
4/17/2019 |
26.55 |
1/31/2020 |
| 光電/光纖設備 |
| 7:30:00 |
美國 |
US-JNPR |
Juniper Networks(瞻博網路) |
24.14 |
-0.18 |
-0.74 |
24.26 |
24.49 |
24.11 |
2,929,975 |
28.77 |
4/24/2019 |
22.38 |
1/31/2020 |
| 7:30:00 |
美國 |
US-CIEN |
Ciena(喜雅納) |
43.89 |
-0.58 |
-1.30 |
44.37 |
44.44 |
43.45 |
2,082,178 |
46.78 |
7/29/2019 |
32.76 |
5/15/2019 |
| 光電/監視器 |
| 17:00:20 |
南韓 |
KR-006400 |
Samsung SDI(三星電管) |
336500.00 |
-7000.00 |
-2.04 |
338500.00 |
348000.00 |
335000.00 |
536,051 |
351000.00 |
2/11/2020 |
201500.00 |
5/29/2019 |
|
| 光電/TFT材料 |
| 1:02:46 |
日本 |
JP-5201 |
Asahi Glass(旭硝子) |
3470.00 |
-10.00 |
-0.29 |
3450.00 |
3505.00 |
3450.00 |
685,900 |
4130.00 |
1/21/2020 |
2862.00 |
8/26/2019 |
| 1:02:46 |
日本 |
JP-5202 |
Nippon Sheet Gl(板銷子) |
561.00 |
-6.00 |
-1.06 |
566.00 |
569.00 |
559.00 |
869,500 |
986.00 |
2/25/2019 |
559.00 |
2/21/2020 |
| 1:07:29 |
日本 |
JP-6988 |
Nitto Denko(日東電工) |
5920.00 |
-80.00 |
-1.33 |
5960.00 |
6040.00 |
5900.00 |
853,400 |
6500.00 |
11/12/2019 |
4643.00 |
6/3/2019 |
| 1:11:49 |
日本 |
JP-7911 |
Toppan(凸版印刷) |
2029.00 |
-9.00 |
-0.44 |
2037.00 |
2057.00 |
2025.00 |
1,566,900 |
2309.00 |
12/19/2019 |
1548.00 |
8/15/2019 |
| 1:11:49 |
日本 |
JP-7912 |
DNP(大日本印刷) |
2914.00 |
-22.00 |
-0.75 |
2916.00 |
2943.00 |
2905.00 |
836,000 |
3135.00 |
2/6/2020 |
2068.00 |
8/6/2019 |
| 1:07:05 |
日本 |
JP-6707 |
Sanken(三肯電子) |
3050.00 |
147.00 |
5.06 |
2929.00 |
3150.00 |
2921.00 |
456,400 |
3470.00 |
12/20/2019 |
1635.00 |
8/8/2019 |
| 17:00:35 |
南韓 |
KR-034220 |
LG Display(樂金顯示器) |
15100 |
-300 |
-1.95 |
15100 |
15500 |
15050 |
2,081,392 |
22200.00 |
4/11/2019 |
12450 |
8/6/2019 |
| 8:04:50 |
美國 |
US-LPL |
LG Display(樂金顯示器ADR) |
6 |
0 |
-1.42 |
6 |
6 |
6 |
301,671 |
9.81 |
4/10/2019 |
5 |
8/13/2019 |
|
| 光電/發光二極管(LED) |
| 1:10:23 |
日本 |
JP-7282 |
Toyoda Gosei(豐田合成) |
2535.00 |
34.00 |
1.36 |
2517.00 |
2549.00 |
2507.00 |
401,200 |
2828.00 |
12/19/2019 |
1847.00 |
6/3/2019 |
| 6:15:00 |
美國 |
US-CREE |
Cree(克立) |
47.39 |
-1.89 |
-3.84 |
48.98 |
48.98 |
47.18 |
801,790 |
69.21 |
4/24/2019 |
40.46 |
10/31/2019 |
| 太陽能 |
| 17:00:20 |
南韓 |
KR-010060 |
DCChemical |
56100 |
-2200 |
-3.77 |
57500 |
58900 |
55900 |
210,439 |
111000.00 |
2/28/2019 |
53200 |
2/3/2020 |
| 1:00:51 |
香港 |
HK-0757 |
Solargiga |
0.08 |
0.00 |
1.20 |
0.08 |
0.09 |
0.08 |
1,119,556 |
0.19 |
2/27/2019 |
0.07 |
2/11/2020 |
| 8:58:01 |
美國 |
US-FSLR |
First Solar Inc |
51 |
-9 |
-14.72 |
53 |
53 |
50 |
9,774,901 |
69.24 |
8/1/2019 |
49 |
3/8/2019 |
| 軟體/企業軟體 |
| 6:02:37 |
德國 |
DE-SAP |
SAP AG(思愛普) |
126.16 |
-1.64 |
-1.28 |
127.24 |
128.36 |
125.36 |
2,835,348 |
129.60 |
2/19/2020 |
92.60 |
2/28/2019 |
| 8:58:44 |
美國 |
US-MSFT |
Microsoft(微軟) |
178.59 |
-5.83 |
-3.16 |
183.17 |
183.50 |
177.25 |
48,600,145 |
190.70 |
2/11/2020 |
108.80 |
3/8/2019 |
| 8:58:46 |
美國 |
US-ORCL |
Oracle(甲骨文) |
54.68 |
-0.83 |
-1.50 |
55.08 |
55.34 |
54.44 |
9,078,643 |
60.50 |
7/10/2019 |
49.89 |
6/3/2019 |
| 8:57:38 |
美國 |
US-ADBE |
Adobe Systems(奧多比) |
372.95 |
-6.01 |
-1.59 |
378.02 |
378.34 |
368.75 |
2,743,121 |
386.75 |
2/20/2020 |
249.10 |
3/8/2019 |
|
| 軟體/安全(Security) |
| 1:02:07 |
日本 |
JP-4704 |
Trend Micro(趨勢科技) |
5890.00 |
0.00 |
0.00 |
5860.00 |
5890.00 |
5840.00 |
645,200 |
6100.00 |
2/7/2020 |
4445.00 |
8/6/2019 |
|
| 6:14:59 |
美國 |
US-CHKP |
Check Point Software |
116.34 |
-1.20 |
-1.02 |
117.03 |
117.66 |
116.05 |
710,327 |
132.76 |
4/16/2019 |
105.13 |
8/28/2019 |
| 7:18:01 |
美國 |
US-VRSN |
VeriSign(威瑞信) |
206.12 |
-2.94 |
-1.41 |
207.72 |
209.40 |
204.56 |
623,533 |
221.78 |
7/15/2019 |
173.84 |
3/8/2019 |
| 軟體/客戶關係管理(CRM) |
| 8:01:14 |
美國 |
US-BVSN |
BroadVision |
2.98 |
0.05 |
1.68 |
2.90 |
3.03 |
2.89 |
7,700 |
3.58 |
12/6/2019 |
1.05 |
4/17/2019 |
| 軟體/系統整合 |
| 軟體/遊戲(Game) |
| 17:00:35 |
南韓 |
KR-036570 |
NCSoft Cort |
669000.00 |
-7000.00 |
-1.04 |
661000.00 |
689000.00 |
661000.00 |
79,837 |
711000.00 |
2/20/2020 |
429000.00 |
3/8/2019 |
| 1:00:00 |
法國 |
FR-ATA |
Atari SA(英寶格) |
0.29 |
-0.01 |
-3.62 |
0.29 |
0.29 |
0.27 |
1,208,580 |
0.44 |
6/11/2019 |
0.26 |
10/8/2019 |
| 消費電子/消費電子 |
| 1:07:09 |
日本 |
JP-6758 |
Sony(索尼) |
7479.00 |
-43.00 |
-0.57 |
7456.00 |
7548.00 |
7451.00 |
4,197,200 |
8113.00 |
1/14/2020 |
4507.00 |
3/25/2019 |
| 1:07:05 |
日本 |
JP-6702 |
Fujitsu(富士通) |
12485.00 |
-145.00 |
-1.15 |
12560.00 |
12680.00 |
12475.00 |
800,200 |
12950.00 |
2/20/2020 |
7101.00 |
5/14/2019 |
| 1:06:49 |
日本 |
JP-6502 |
Toshiba(東芝) |
3250.00 |
-35.00 |
-1.07 |
3285.00 |
3310.00 |
3230.00 |
1,592,400 |
4030.00 |
1/16/2020 |
3135.00 |
8/19/2019 |
| 1:07:05 |
日本 |
JP-6701 |
NEC(恩益禧) |
4780.00 |
-15.00 |
-0.31 |
4795.00 |
4810.00 |
4755.00 |
982,000 |
5180.00 |
1/14/2020 |
3640.00 |
4/25/2019 |
| 1:07:09 |
日本 |
JP-6753 |
Sharp(夏普) |
1483.00 |
-8.00 |
-0.54 |
1496.00 |
1503.00 |
1481.00 |
1,499,600 |
1839.00 |
12/17/2019 |
953.00 |
6/3/2019 |
| 1:06:49 |
日本 |
JP-6501 |
Hitachi(日立) |
4178.00 |
-11.00 |
-0.26 |
4169.00 |
4206.00 |
4149.00 |
3,419,500 |
4693.00 |
1/7/2020 |
3139.00 |
3/8/2019 |
| 1:07:09 |
日本 |
JP-6752 |
Matsushita(松下) |
1195.00 |
6.00 |
0.50 |
1188.00 |
1200.50 |
1184.50 |
6,648,700 |
1264.00 |
2/6/2020 |
787.70 |
8/15/2019 |
| 1:11:51 |
日本 |
JP-7974 |
Nintendo(任天堂) |
39950.00 |
-150.00 |
-0.37 |
40000.00 |
40050.00 |
39860.00 |
915,500 |
47000.00 |
12/10/2019 |
29125.00 |
3/11/2019 |
| 17:06:00 |
南韓 |
KR-005930 |
Samsung Electronics(三星電子) |
59200 |
-800 |
-1.33 |
58800 |
59800 |
58500 |
13,777,324 |
62800.00 |
1/20/2020 |
40850 |
5/17/2019 |
| 0:59:27 |
香港 |
HK-1810 |
Xiaomi Corp(小米) |
12.72 |
(0.18) |
(1.40) |
12.88 |
12.92 |
12.70 |
118,516,742 |
14.00 |
1/22/2020 |
8.28 |
9/2/2019 |
| 1:00:00 |
荷蘭 |
NL-PHIA |
Philips(飛利浦) |
44.24 |
-0.14 |
-0.32 |
44.21 |
44.66 |
43.96 |
1,844,485 |
45.93 |
1/24/2020 |
34.50 |
2/28/2019 |
| 1:02:14 |
日本 |
JP-4901 |
Fujifilm(富士) |
5414.00 |
50.00 |
0.93 |
5447.00 |
5479.00 |
5403.00 |
2,271,300 |
5857.00 |
1/14/2020 |
4430.00 |
8/26/2019 |
| 1:02:14 |
日本 |
JP-4902 |
Konica Minolta(柯尼卡美能達) |
645.00 |
-9.00 |
-1.38 |
651.00 |
655.00 |
644.00 |
2,574,500 |
1149.00 |
4/11/2019 |
644.00 |
2/21/2020 |
| 1:11:44 |
日本 |
JP-7733 |
Olympus(奧林巴司) |
2076.00 |
-34.00 |
-1.61 |
2123.00 |
2130.50 |
2065.00 |
5,656,100 |
5100.00 |
3/7/2019 |
1156.00 |
4/19/2019 |
| 1:11:44 |
日本 |
JP-7731 |
Nikon(尼康) |
1186.00 |
-9.00 |
-0.75 |
1188.00 |
1200.00 |
1186.00 |
2,528,000 |
1748.00 |
2/25/2019 |
1177.00 |
2/17/2020 |
| 1:11:44 |
日本 |
JP-7751 |
Canon(佳能) |
2776.00 |
-11.50 |
-0.41 |
2780.00 |
2797.00 |
2775.00 |
2,987,600 |
3338.00 |
4/17/2019 |
2687.50 |
8/26/2019 |
| 網際&網路服務 |
| 1:13:02 |
日本 |
JP-9984 |
Softbank(軟體銀行) |
5664.00 |
133.00 |
2.40 |
5595.00 |
5711.00 |
5570.00 |
20,695,300 |
12090.00 |
4/16/2019 |
3958.00 |
10/25/2019 |
| 1:02:07 |
日本 |
JP-4689 |
Yahoo(雅虎日本) |
442.00 |
19.00 |
4.49 |
423.00 |
447.00 |
423.00 |
26,923,600 |
485.00 |
1/14/2020 |
258.00 |
8/26/2019 |
| 1:01:48 |
日本 |
JP-3938 |
Line Corp(連我) |
5370.00 |
0.00 |
0.00 |
5370.00 |
5380.00 |
5370.00 |
117,200 |
5410.00 |
1/17/2020 |
2911.00 |
6/18/2019 |
| 8:57:03 |
美國 |
US-GOOG |
Google(谷歌) |
1485.11 |
-33.04 |
-2.18 |
1508.03 |
1512.22 |
1480.44 |
1,732,258 |
1532.11 |
2/19/2020 |
1025.00 |
6/3/2019 |
| 8:58:57 |
美國 |
US-FB |
Facebook Inc(臉書) |
210.18 |
-4.40 |
-2.05 |
213.48 |
214.24 |
208.83 |
14,098,382 |
224.20 |
1/29/2020 |
159.28 |
3/18/2019 |
| 8:58:07 |
美國 |
US-TWTR |
Twitter Inc(推特) |
38.31 |
-0.74 |
-1.90 |
38.67 |
38.76 |
38.04 |
15,326,733 |
45.86 |
9/9/2019 |
28.63 |
11/7/2019 |
| 8:58:53 |
美國 |
US-AMZN |
Amazon(亞馬遜書店) |
2095.97 |
-57.13 |
-2.65 |
2142.15 |
2144.55 |
2088.00 |
4,650,700 |
2185.95 |
2/11/2020 |
1586.57 |
3/8/2019 |
| 8:55:19 |
美國 |
US-EBAY |
eBAY Inc |
38.20 |
0.51 |
1.35 |
37.34 |
38.94 |
37.15 |
14,697,137 |
42.00 |
7/18/2019 |
33.53 |
1/31/2020 |
| 8:57:39 |
美國 |
US-NFLX |
Netflix Inc(網飛) |
380.07 |
-5.93 |
-1.54 |
385.33 |
387.32 |
377.90 |
3,935,568 |
392.95 |
2/19/2020 |
252.28 |
9/24/2019 |
| 8:58:01 |
美國 |
US-BABA |
Alibaba Group(阿里巴巴) |
212.59 |
-5.45 |
-2.50 |
217.54 |
217.60 |
211.56 |
17,700,301 |
231.14 |
1/13/2020 |
147.95 |
5/31/2019 |
| 8:58:02 |
美國 |
US-BIDU |
Baidu Inc(百度) |
129.80 |
-2.66 |
-2.01 |
131.35 |
131.55 |
128.08 |
3,097,596 |
186.22 |
4/8/2019 |
93.39 |
8/15/2019 |
| 8:55:47 |
美國 |
US-WB |
Weibo Corp(新浪微博) |
43.28 |
-0.45 |
-1.03 |
43.50 |
43.55 |
42.29 |
1,476,566 |
74.68 |
2/25/2019 |
34.26 |
8/5/2019 |