日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
03/27 |
XRX |
全錄 XEROX CORP |
17.75 |
0.08 |
0.45 |
17.59 |
17.79 |
17.46 |
1,629,670 |
03/27 |
TXN |
德州儀器 TEXAS INSTRUMENTS INC |
172.87 |
4.96 |
2.95 |
169.00 |
172.92 |
168.83 |
4,272,356 |
03/27 |
TMO |
熱費雪科學 THERMO FISHER SCIENTIFIC |
579.37 |
10.55 |
1.85 |
572.52 |
579.77 |
571.08 |
1,525,832 |
03/27 |
SNPS |
新思科技 SYNOPSYS INC |
573.35 |
-10.97 |
-1.88 |
587.64 |
588.12 |
570.51 |
871,301 |
03/27 |
QCOM |
奎爾通訊 QUALCOMM INC |
169.13 |
2.06 |
1.23 |
169.45 |
169.48 |
166.97 |
6,309,666 |
03/27 |
ORCL |
甲骨文 ORACLE CORP |
125.27 |
-1.20 |
-0.95 |
127.33 |
127.82 |
124.47 |
8,115,884 |
03/27 |
NTAP |
網路應用公司 NETAPP INC |
105.22 |
0.50 |
0.48 |
105.47 |
105.55 |
104.30 |
956,276 |
03/27 |
NOK |
諾基亞通訊 NOKIA CORP ADS |
3.60 |
0.06 |
1.69 |
3.56 |
3.63 |
3.55 |
15,118,712 |
03/27 |
MU |
美光科技 MICRON TECHNOLOGY INC |
119.25 |
0.45 |
0.38 |
119.30 |
120.11 |
117.08 |
29,320,731 |
03/27 |
MSFT |
微軟 MICROSOFT CORP |
421.43 |
-0.22 |
-0.05 |
424.44 |
424.45 |
419.01 |
16,704,978 |
03/27 |
MDT |
美敦力公司 MEDTRONIC INC |
86.92 |
3.22 |
3.85 |
84.19 |
87.03 |
84.10 |
8,220,106 |
03/27 |
LRCX |
科林研發 LAM RESEARCH CORP |
965.67 |
-1.56 |
-0.16 |
972.82 |
975.48 |
954.79 |
589,698 |
03/27 |
LMT |
洛克希德馬丁 LOCKHEED MARTIN CORP |
456.78 |
10.79 |
2.42 |
447.88 |
457.11 |
447.86 |
1,277,694 |
03/27 |
KLAC |
科磊公司 KLA-TENCOR CORP |
696.87 |
8.45 |
1.23 |
692.40 |
697.70 |
681.91 |
976,345 |
03/27 |
JNPR |
雅各布工程集團有限公司 JUNIPER NETWORKS INC |
37.28 |
0.24 |
0.65 |
37.10 |
37.29 |
37.01 |
3,202,473 |
03/27 |
INTC |
英代爾 INTEL CORP |
43.77 |
1.78 |
4.24 |
42.54 |
43.83 |
42.50 |
51,017,828 |
03/27 |
IBM |
國際商用機器 INTERNATIONAL BUSINESS MACHINE |
190.80 |
2.30 |
1.22 |
189.60 |
190.96 |
188.60 |
3,693,305 |
03/27 |
HPQ |
惠普 HEWLETT-PACKARD CO |
30.12 |
0.13 |
0.43 |
30.19 |
30.20 |
29.72 |
6,441,024 |
03/27 |
GLW |
康寧公司 CORNING INC |
33.02 |
0.71 |
2.20 |
32.50 |
33.04 |
32.38 |
4,027,031 |
03/27 |
CSCO |
思科 CISCO SYSTEMS INC |
49.77 |
0.22 |
0.44 |
49.77 |
49.90 |
49.41 |
17,230,958 |
03/27 |
CHKP |
Check Point軟體科技 CHECK POINT SFTWARE TECH |
164.15 |
0.01 |
0.01 |
165.04 |
165.41 |
163.41 |
465,316 |
03/27 |
BSX |
波士頓科技 BOSTON SCIENTIFIC CORP |
68.62 |
0.68 |
1.00 |
68.26 |
68.66 |
67.90 |
4,069,747 |
03/27 |
AMGN |
安進公司 AMGEN INC |
286.30 |
4.53 |
1.61 |
284.22 |
286.82 |
282.55 |
2,256,315 |
03/27 |
AMD |
超微電腦 ADVANCED MICRO DEVICES |
179.59 |
1.72 |
0.97 |
179.96 |
181.23 |
175.40 |
55,685,645 |
03/27 |
AMAT |
應用材料 APPLIED MATERIALS INC |
208.00 |
1.33 |
0.64 |
208.04 |
208.48 |
203.90 |
3,123,889 |
03/27 |
ADSK |
歐特克 AUTODESK INC |
260.97 |
-0.70 |
-0.27 |
260.59 |
262.29 |
258.03 |
992,342 |
03/27 |
ADP |
自動資料處理 AUTOMATIC DATA PROCESSNG |
248.33 |
3.26 |
1.33 |
246.95 |
249.43 |
246.88 |
1,132,583 |
03/27 |
ADI |
亞德諾 ANALOG DEVICES INC |
193.33 |
4.37 |
2.31 |
190.68 |
193.40 |
189.38 |
2,410,432 |
03/27 |
ADBE |
阿德寶軟體公司 ADOBE SYSTEMS INC |
504.40 |
-3.20 |
-0.63 |
515.47 |
516.86 |
499.70 |
4,228,415 |
03/27 |
AAPL |
蘋果 APPLE INC |
173.31 |
3.60 |
2.12 |
170.41 |
173.60 |
170.11 |
60,273,265 |
03/27 |
A |
安捷倫科技 AGILENT TECHNOLOGIES INC |
147.37 |
2.96 |
2.05 |
145.65 |
147.48 |
144.53 |
1,212,197 |