| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 10/09 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
170.54 |
2.37 |
1.41 |
168.57 |
172.19 |
168.57 |
1,537,411 |
| 10/09 |
AAPL |
蘋果
APPLE INC |
336.64 |
-3.78 |
-1.11 |
331.69 |
338.61 |
330.70 |
37,881,199 |
| 10/09 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
242.27 |
1.22 |
0.51 |
240.00 |
245.16 |
240.00 |
3,892,791 |
| 10/09 |
ADI |
亞德諾
ANALOG DEVICES INC |
406.19 |
0.26 |
0.06 |
410.31 |
411.34 |
399.86 |
2,004,734 |
| 10/09 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
270.88 |
0.15 |
0.06 |
271.10 |
273.01 |
270.11 |
1,421,586 |
| 10/09 |
ADSK |
歐特克
AUTODESK INC |
235.35 |
1.75 |
0.75 |
235.50 |
238.59 |
233.52 |
1,777,405 |
| 10/09 |
AMAT |
應用材料
APPLIED MATERIALS INC |
507.03 |
-2.54 |
-0.50 |
518.37 |
519.71 |
504.80 |
3,341,160 |
| 10/09 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
608.10 |
-12.58 |
-2.03 |
626.89 |
627.37 |
606.00 |
13,733,349 |
| 10/09 |
AMGN |
安進公司
AMGEN INC |
414.87 |
7.43 |
1.82 |
405.00 |
417.78 |
404.05 |
2,553,179 |
| 10/09 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
42.73 |
0.69 |
1.64 |
42.12 |
42.83 |
41.97 |
13,037,399 |
| 10/09 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
137.18 |
2.44 |
1.81 |
135.49 |
137.20 |
134.33 |
1,097,846 |
| 10/09 |
COHR |
Coherent
COHERENT INC |
312.62 |
10.27 |
3.40 |
318.50 |
332.09 |
302.35 |
8,111,671 |
| 10/09 |
CSCO |
思科
CISCO SYSTEMS INC |
118.39 |
3.50 |
3.05 |
116.64 |
118.65 |
115.36 |
11,422,038 |
| 10/09 |
GLW |
康寧公司
CORNING INC |
156.68 |
3.85 |
2.52 |
156.47 |
159.18 |
151.20 |
6,676,265 |
| 10/09 |
HPQ |
惠普
HEWLETT-PACKARD CO |
30.20 |
-2.24 |
-6.91 |
31.95 |
31.95 |
29.89 |
16,701,410 |
| 10/09 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
227.13 |
0.52 |
0.23 |
225.87 |
228.76 |
224.05 |
3,352,852 |
| 10/09 |
INTC |
英代爾
INTEL CORP |
104.70 |
-2.38 |
-2.22 |
108.32 |
108.38 |
104.00 |
75,017,756 |
| 10/09 |
KLAC |
科磊公司
KLA-TENCOR CORP |
195.57 |
-1.15 |
-0.58 |
200.23 |
201.71 |
195.08 |
5,349,797 |
| 10/09 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
509.59 |
1.70 |
0.33 |
505.00 |
511.43 |
502.65 |
806,204 |
| 10/09 |
LRCX |
科林研發
LAM RESEARCH CORP |
318.84 |
-1.75 |
-0.55 |
326.00 |
326.72 |
316.01 |
4,655,162 |
| 10/09 |
MDT |
美敦力公司
MEDTRONIC INC |
88.48 |
0.73 |
0.83 |
88.49 |
89.80 |
87.40 |
38,862,078 |
| 10/09 |
MSFT |
微軟
MICROSOFT CORP |
535.07 |
12.46 |
2.38 |
528.23 |
537.22 |
526.24 |
18,500,612 |
| 10/09 |
MU |
美光科技
MICRON TECHNOLOGY INC |
1,029.00 |
-6.84 |
-0.66 |
1,054.17 |
1,054.17 |
1,017.00 |
19,918,874 |
| 10/09 |
NTAP |
網路應用公司
NETAPP INC |
237.15 |
6.10 |
2.64 |
233.01 |
237.70 |
229.50 |
1,609,017 |
| 10/09 |
ORCL |
甲骨文
ORACLE CORP |
141.40 |
5.71 |
4.21 |
136.70 |
142.90 |
136.49 |
25,529,865 |
| 10/09 |
QCOM |
奎爾通訊
QUALCOMM INC |
175.50 |
-0.51 |
-0.29 |
176.40 |
176.40 |
171.79 |
7,575,243 |
| 10/09 |
SNPS |
新思科技
SYNOPSYS INC |
509.99 |
12.24 |
2.46 |
510.48 |
512.49 |
504.00 |
2,095,081 |
| 10/09 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
658.02 |
6.04 |
0.93 |
650.00 |
661.94 |
644.16 |
1,580,677 |
| 10/09 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
283.74 |
-4.46 |
-1.55 |
290.59 |
291.22 |
281.66 |
4,037,452 |
| 10/09 |
XRX |
全錄
XEROX CORP |
2.75 |
-0.17 |
-5.82 |
2.90 |
2.91 |
2.70 |
3,269,897 |