| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 02/17 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
123.87 |
-1.94 |
-1.54 |
125.86 |
125.91 |
122.99 |
2,110,511 |
| 02/17 |
AAPL |
蘋果
APPLE INC |
263.88 |
8.10 |
3.17 |
258.05 |
266.29 |
255.54 |
58,469,094 |
| 02/17 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
260.45 |
-3.52 |
-1.33 |
265.23 |
269.12 |
255.83 |
5,208,323 |
| 02/17 |
ADI |
亞德諾
ANALOG DEVICES INC |
337.51 |
0.41 |
0.12 |
335.60 |
340.46 |
330.33 |
4,547,615 |
| 02/17 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
213.08 |
0.97 |
0.46 |
212.43 |
214.85 |
210.22 |
4,965,309 |
| 02/17 |
ADSK |
歐特克
AUTODESK INC |
225.32 |
-5.90 |
-2.55 |
228.10 |
229.33 |
221.09 |
2,629,418 |
| 02/17 |
AMAT |
應用材料
APPLIED MATERIALS INC |
359.13 |
4.22 |
1.19 |
351.00 |
362.63 |
347.66 |
8,791,276 |
| 02/17 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
203.08 |
-4.24 |
-2.05 |
202.14 |
205.30 |
194.83 |
33,712,081 |
| 02/17 |
AMGN |
安進公司
AMGEN INC |
373.36 |
4.17 |
1.13 |
370.88 |
374.77 |
369.00 |
2,255,695 |
| 02/17 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
76.29 |
1.56 |
2.09 |
75.03 |
76.82 |
75.00 |
14,259,268 |
| 02/17 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
165.02 |
-6.46 |
-3.77 |
170.78 |
170.93 |
163.92 |
2,135,829 |
| 02/17 |
COHR |
Coherent
COHERENT INC |
219.96 |
2.73 |
1.26 |
212.40 |
224.39 |
204.57 |
4,616,611 |
| 02/17 |
CSCO |
思科
CISCO SYSTEMS INC |
76.85 |
0.00 |
0.00 |
76.95 |
77.56 |
76.47 |
24,792,719 |
| 02/17 |
GLW |
康寧公司
CORNING INC |
130.52 |
-2.94 |
-2.20 |
131.87 |
133.78 |
128.41 |
12,102,588 |
| 02/17 |
HPQ |
惠普
HEWLETT-PACKARD CO |
18.49 |
-0.77 |
-4.00 |
19.17 |
19.37 |
18.49 |
20,393,566 |
| 02/17 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
258.31 |
-4.07 |
-1.55 |
259.20 |
260.70 |
254.65 |
4,929,733 |
| 02/17 |
INTC |
英代爾
INTEL CORP |
46.18 |
-0.61 |
-1.30 |
45.93 |
46.82 |
45.45 |
65,802,171 |
| 02/17 |
KLAC |
科磊公司
KLA-TENCOR CORP |
1,470.19 |
6.06 |
0.41 |
1,445.50 |
1,486.95 |
1,427.67 |
623,432 |
| 02/17 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
649.58 |
-3.00 |
-0.46 |
653.00 |
656.22 |
642.00 |
1,169,583 |
| 02/17 |
LRCX |
科林研發
LAM RESEARCH CORP |
235.58 |
0.05 |
0.02 |
231.45 |
238.15 |
228.88 |
7,368,503 |
| 02/17 |
MDT |
美敦力公司
MEDTRONIC INC |
96.41 |
-3.08 |
-3.10 |
95.87 |
98.12 |
95.50 |
17,374,819 |
| 02/17 |
MSFT |
微軟
MICROSOFT CORP |
396.86 |
-4.46 |
-1.11 |
399.22 |
400.52 |
394.52 |
32,078,794 |
| 02/17 |
MU |
美光科技
MICRON TECHNOLOGY INC |
399.78 |
-11.88 |
-2.89 |
400.95 |
413.66 |
395.30 |
28,549,505 |
| 02/17 |
NTAP |
網路應用公司
NETAPP INC |
101.07 |
-1.35 |
-1.32 |
101.84 |
102.80 |
100.18 |
1,899,140 |
| 02/17 |
ORCL |
甲骨文
ORACLE CORP |
153.97 |
-6.17 |
-3.85 |
157.98 |
159.28 |
152.88 |
19,610,800 |
| 02/17 |
QCOM |
奎爾通訊
QUALCOMM INC |
142.63 |
1.93 |
1.37 |
141.00 |
143.50 |
140.01 |
10,670,747 |
| 02/17 |
SNPS |
新思科技
SYNOPSYS INC |
421.95 |
-15.14 |
-3.46 |
425.59 |
426.83 |
412.34 |
2,516,937 |
| 02/17 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
501.59 |
-3.23 |
-0.64 |
502.58 |
507.15 |
498.16 |
3,775,371 |
| 02/17 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
225.69 |
-0.47 |
-0.21 |
226.53 |
228.45 |
222.81 |
5,454,801 |
| 02/17 |
XRX |
全錄
XEROX CORP |
2.04 |
0.13 |
6.81 |
1.97 |
2.11 |
1.92 |
6,577,552 |