| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 04/25 |
XRX |
全錄
XEROX CORP |
14.18 |
-0.20 |
-1.39 |
14.21 |
14.48 |
14.08 |
3,045,475 |
| 04/25 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
175.25 |
0.44 |
0.25 |
176.07 |
177.05 |
172.26 |
9,130,782 |
| 04/25 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
571.73 |
-5.66 |
-0.98 |
577.40 |
577.99 |
569.98 |
1,184,004 |
| 04/25 |
SNPS |
新思科技
SYNOPSYS INC |
530.11 |
2.59 |
0.49 |
523.26 |
534.14 |
518.80 |
924,824 |
| 04/25 |
QCOM |
奎爾通訊
QUALCOMM INC |
163.30 |
-0.33 |
-0.20 |
164.08 |
164.62 |
161.73 |
6,230,692 |
| 04/25 |
ORCL |
甲骨文
ORACLE CORP |
114.89 |
-0.45 |
-0.39 |
113.63 |
114.99 |
112.78 |
6,796,627 |
| 04/25 |
NTAP |
網路應用公司
NETAPP INC |
100.94 |
0.88 |
0.88 |
99.39 |
101.48 |
98.85 |
1,581,500 |
| 04/25 |
MU |
美光科技
MICRON TECHNOLOGY INC |
111.58 |
-0.20 |
-0.18 |
109.37 |
113.05 |
108.07 |
18,342,804 |
| 04/25 |
MSFT |
微軟
MICROSOFT CORP |
399.04 |
-10.02 |
-2.45 |
394.03 |
399.88 |
388.03 |
40,586,450 |
| 04/25 |
MDT |
美敦力公司
MEDTRONIC INC |
79.25 |
-1.13 |
-1.41 |
80.04 |
80.35 |
78.78 |
5,624,078 |
| 04/25 |
LRCX |
科林研發
LAM RESEARCH CORP |
901.47 |
16.58 |
1.87 |
909.33 |
912.47 |
886.57 |
1,309,328 |
| 04/25 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
464.78 |
5.64 |
1.23 |
457.95 |
465.60 |
457.52 |
927,710 |
| 04/25 |
KLAC |
科磊公司
KLA-TENCOR CORP |
672.95 |
16.41 |
2.50 |
656.98 |
677.72 |
650.01 |
1,065,820 |
| 04/25 |
JNPR |
雅各布工程集團有限公司
JUNIPER NETWORKS INC |
34.95 |
-0.41 |
-1.16 |
35.20 |
35.32 |
34.79 |
4,682,755 |
| 04/25 |
INTC |
英代爾
INTEL CORP |
35.11 |
0.61 |
1.77 |
34.56 |
35.29 |
34.50 |
66,549,403 |
| 04/25 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
168.91 |
-15.19 |
-8.25 |
168.20 |
172.45 |
165.66 |
16,702,150 |
| 04/25 |
HPQ |
惠普
HEWLETT-PACKARD CO |
28.13 |
0.03 |
0.11 |
27.97 |
28.30 |
27.75 |
5,032,707 |
| 04/25 |
GLW |
康寧公司
CORNING INC |
31.35 |
-0.17 |
-0.54 |
31.42 |
31.68 |
31.19 |
3,770,102 |
| 04/25 |
CSCO |
思科
CISCO SYSTEMS INC |
48.10 |
-0.25 |
-0.52 |
48.78 |
48.93 |
47.85 |
18,790,892 |
| 04/25 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
152.95 |
-8.05 |
-5.00 |
154.29 |
157.00 |
152.48 |
1,549,768 |
| 04/25 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
73.26 |
0.35 |
0.48 |
73.13 |
73.63 |
72.91 |
8,172,200 |
| 04/25 |
AMGN |
安進公司
AMGEN INC |
269.38 |
-3.63 |
-1.33 |
273.45 |
274.35 |
267.24 |
1,794,024 |
| 04/25 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
153.76 |
2.02 |
1.33 |
149.15 |
155.14 |
146.75 |
41,471,423 |
| 04/25 |
AMAT |
應用材料
APPLIED MATERIALS INC |
197.50 |
1.44 |
0.73 |
196.28 |
198.45 |
193.60 |
4,238,321 |
| 04/25 |
ADSK |
歐特克
AUTODESK INC |
216.40 |
1.40 |
0.65 |
214.33 |
216.80 |
213.53 |
2,211,585 |
| 04/25 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
246.34 |
-0.27 |
-0.11 |
249.57 |
250.30 |
244.40 |
1,224,550 |
| 04/25 |
ADI |
亞德諾
ANALOG DEVICES INC |
197.94 |
1.44 |
0.73 |
197.86 |
199.10 |
195.10 |
3,301,535 |
| 04/25 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
473.44 |
-3.68 |
-0.77 |
468.41 |
474.50 |
465.78 |
2,250,913 |
| 04/25 |
AAPL |
蘋果
APPLE INC |
169.89 |
0.87 |
0.51 |
169.52 |
170.61 |
168.15 |
50,558,329 |
| 04/25 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
136.37 |
-1.12 |
-0.81 |
137.06 |
137.21 |
134.12 |
940,765 |