| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 05/14 |
XRX |
全錄
XEROX CORP |
5.56 |
-0.39 |
-6.55 |
5.98 |
5.99 |
5.43 |
4,789,246 |
| 05/14 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
187.34 |
-0.86 |
-0.46 |
187.47 |
187.73 |
185.05 |
6,552,283 |
| 05/14 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
406.05 |
-22.90 |
-5.34 |
429.96 |
430.55 |
405.78 |
3,201,135 |
| 05/14 |
SNPS |
新思科技
SYNOPSYS INC |
517.66 |
1.95 |
0.38 |
512.36 |
518.08 |
512.36 |
881,661 |
| 05/14 |
QCOM |
奎爾通訊
QUALCOMM INC |
152.98 |
1.64 |
1.08 |
151.92 |
153.27 |
150.43 |
6,971,196 |
| 05/14 |
ORCL |
甲骨文
ORACLE CORP |
162.95 |
0.68 |
0.42 |
162.36 |
163.41 |
161.05 |
7,499,392 |
| 05/14 |
NTAP |
網路應用公司
NETAPP INC |
99.65 |
0.12 |
0.12 |
99.97 |
100.43 |
99.00 |
1,839,800 |
| 05/14 |
MU |
美光科技
MICRON TECHNOLOGY INC |
95.32 |
-1.61 |
-1.66 |
96.30 |
97.65 |
94.32 |
28,044,449 |
| 05/14 |
MSFT |
微軟
MICROSOFT CORP |
452.94 |
3.80 |
0.85 |
448.14 |
453.90 |
448.14 |
19,902,796 |
| 05/14 |
MDT |
美敦力公司
MEDTRONIC INC |
84.25 |
-0.86 |
-1.01 |
84.90 |
85.11 |
84.09 |
5,684,923 |
| 05/14 |
LRCX |
科林研發
LAM RESEARCH CORP |
84.97 |
-0.28 |
-0.33 |
85.14 |
86.04 |
84.33 |
8,654,510 |
| 05/14 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
449.18 |
-10.65 |
-2.32 |
460.84 |
461.80 |
445.06 |
2,129,688 |
| 05/14 |
KLAC |
科磊公司
KLA-TENCOR CORP |
805.00 |
9.10 |
1.14 |
786.75 |
805.39 |
786.75 |
1,171,626 |
| 05/14 |
JNPR |
雅各布工程集團有限公司
JUNIPER NETWORKS INC |
36.10 |
-0.29 |
-0.80 |
36.48 |
36.50 |
35.99 |
3,454,323 |
| 05/14 |
INTC |
英代爾
INTEL CORP |
21.52 |
-1.04 |
-4.61 |
22.35 |
22.46 |
21.46 |
91,584,827 |
| 05/14 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
257.82 |
-0.77 |
-0.30 |
257.60 |
260.55 |
256.22 |
3,635,124 |
| 05/14 |
HPQ |
惠普
HEWLETT-PACKARD CO |
28.65 |
-0.13 |
-0.45 |
28.80 |
28.94 |
28.53 |
7,216,634 |
| 05/14 |
GLW |
康寧公司
CORNING INC |
47.01 |
-0.61 |
-1.28 |
47.73 |
47.86 |
46.77 |
4,898,592 |
| 05/14 |
CSCO |
思科
CISCO SYSTEMS INC |
61.29 |
-0.49 |
-0.79 |
61.63 |
61.87 |
60.84 |
34,509,182 |
| 05/14 |
COHR |
Coherent
COHERENT INC |
80.70 |
1.80 |
2.28 |
79.52 |
80.93 |
78.21 |
3,767,892 |
| 05/14 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
214.49 |
-3.38 |
-1.55 |
217.86 |
219.00 |
212.83 |
580,277 |
| 05/14 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
102.95 |
0.00 |
0.00 |
102.99 |
103.48 |
102.57 |
5,738,360 |
| 05/14 |
AMGN |
安進公司
AMGEN INC |
262.28 |
-8.17 |
-3.02 |
269.84 |
270.34 |
261.43 |
3,933,026 |
| 05/14 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
117.72 |
5.26 |
4.68 |
119.83 |
122.52 |
116.59 |
86,743,700 |
| 05/14 |
AMAT |
應用材料
APPLIED MATERIALS INC |
174.14 |
1.11 |
0.64 |
173.44 |
175.28 |
173.05 |
7,069,732 |
| 05/14 |
ADSK |
歐特克
AUTODESK INC |
295.54 |
-1.47 |
-0.49 |
295.85 |
297.99 |
294.65 |
1,353,254 |
| 05/14 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
309.41 |
1.22 |
0.40 |
306.66 |
309.98 |
305.51 |
1,163,118 |
| 05/14 |
ADI |
亞德諾
ANALOG DEVICES INC |
226.82 |
0.14 |
0.06 |
227.64 |
228.34 |
224.01 |
4,648,600 |
| 05/14 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
399.47 |
2.07 |
0.52 |
396.85 |
400.12 |
396.42 |
2,409,217 |
| 05/14 |
AAPL |
蘋果
APPLE INC |
212.33 |
-0.60 |
-0.28 |
212.43 |
213.94 |
210.58 |
49,325,825 |
| 05/14 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
111.52 |
-3.90 |
-3.38 |
114.95 |
115.50 |
111.28 |
2,563,392 |