| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 06/14 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
129.85 |
-0.72 |
-0.55 |
130.00 |
130.74 |
129.24 |
2,163,274 |
| 06/14 |
AAPL |
蘋果
APPLE INC |
212.49 |
-1.75 |
-0.82 |
213.85 |
215.17 |
211.30 |
70,122,748 |
| 06/14 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
525.31 |
66.57 |
14.51 |
530.25 |
534.45 |
521.88 |
14,846,614 |
| 06/14 |
ADI |
亞德諾
ANALOG DEVICES INC |
231.19 |
-2.84 |
-1.21 |
230.10 |
232.57 |
229.45 |
2,252,494 |
| 06/14 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
242.62 |
-1.65 |
-0.68 |
242.98 |
243.64 |
240.93 |
1,106,921 |
| 06/14 |
ADSK |
歐特克
AUTODESK INC |
225.87 |
2.77 |
1.24 |
224.39 |
227.08 |
222.36 |
2,562,973 |
| 06/14 |
AMAT |
應用材料
APPLIED MATERIALS INC |
237.03 |
-0.52 |
-0.22 |
234.08 |
238.26 |
233.61 |
3,306,544 |
| 06/14 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
159.63 |
-0.27 |
-0.17 |
158.50 |
161.33 |
157.61 |
34,054,023 |
| 06/14 |
AMGN |
安進公司
AMGEN INC |
298.62 |
0.12 |
0.04 |
297.61 |
299.74 |
295.90 |
1,713,616 |
| 06/14 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
76.76 |
-0.20 |
-0.26 |
76.85 |
77.03 |
76.43 |
3,540,518 |
| 06/14 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
156.49 |
-1.07 |
-0.68 |
157.95 |
158.33 |
156.37 |
496,887 |
| 06/14 |
CSCO |
思科
CISCO SYSTEMS INC |
45.68 |
0.16 |
0.35 |
45.32 |
45.70 |
44.97 |
15,274,176 |
| 06/14 |
GLW |
康寧公司
CORNING INC |
37.25 |
-0.83 |
-2.18 |
37.85 |
37.97 |
37.05 |
5,694,647 |
| 06/14 |
HPQ |
惠普
HEWLETT-PACKARD CO |
35.51 |
-0.94 |
-2.58 |
36.22 |
36.63 |
35.43 |
8,582,423 |
| 06/14 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
169.21 |
0.09 |
0.05 |
168.29 |
169.47 |
167.23 |
2,777,717 |
| 06/14 |
INTC |
英代爾
INTEL CORP |
30.45 |
-0.01 |
-0.03 |
30.28 |
30.56 |
30.21 |
28,125,886 |
| 06/14 |
JNPR |
雅各布工程集團有限公司
JUNIPER NETWORKS INC |
35.46 |
-0.09 |
-0.25 |
35.50 |
35.62 |
35.14 |
3,002,092 |
| 06/14 |
KLAC |
科磊公司
KLA-TENCOR CORP |
824.84 |
-5.19 |
-0.63 |
815.00 |
826.54 |
815.00 |
474,829 |
| 06/14 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
458.34 |
-0.22 |
-0.05 |
456.50 |
458.56 |
454.44 |
702,880 |
| 06/14 |
LRCX |
科林研發
LAM RESEARCH CORP |
1,035.98 |
-2.52 |
-0.24 |
1,025.00 |
1,042.07 |
1,023.05 |
620,512 |
| 06/14 |
MDT |
美敦力公司
MEDTRONIC INC |
81.04 |
-0.62 |
-0.76 |
81.15 |
81.54 |
80.52 |
3,688,958 |
| 06/14 |
MSFT |
微軟
MICROSOFT CORP |
442.57 |
0.99 |
0.22 |
438.27 |
443.13 |
436.72 |
13,581,985 |
| 06/14 |
MU |
美光科技
MICRON TECHNOLOGY INC |
141.36 |
-1.78 |
-1.24 |
141.80 |
142.48 |
139.65 |
14,028,467 |
| 06/14 |
NTAP |
網路應用公司
NETAPP INC |
126.17 |
-1.13 |
-0.89 |
126.04 |
127.16 |
125.81 |
1,398,446 |
| 06/14 |
ORCL |
甲骨文
ORACLE CORP |
138.13 |
-1.72 |
-1.23 |
139.26 |
139.97 |
137.38 |
11,330,789 |
| 06/14 |
QCOM |
奎爾通訊
QUALCOMM INC |
215.33 |
-2.48 |
-1.14 |
217.64 |
218.05 |
213.65 |
6,438,225 |
| 06/14 |
SNPS |
新思科技
SYNOPSYS INC |
590.21 |
3.67 |
0.63 |
586.91 |
590.63 |
584.89 |
600,800 |
| 06/14 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
572.05 |
-0.58 |
-0.10 |
572.86 |
573.10 |
566.74 |
1,413,701 |
| 06/14 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
193.90 |
-2.38 |
-1.21 |
193.84 |
195.62 |
193.07 |
3,479,253 |
| 06/14 |
XRX |
全錄
XEROX CORP |
13.65 |
-0.13 |
-0.94 |
13.61 |
13.68 |
13.36 |
1,249,398 |