| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 03/14 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
121.18 |
3.85 |
3.28 |
118.81 |
122.05 |
117.50 |
2,978,763 |
| 03/14 |
AAPL |
蘋果
APPLE INC |
213.49 |
3.81 |
1.82 |
211.25 |
213.95 |
209.58 |
60,107,582 |
| 03/14 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
394.74 |
16.90 |
4.47 |
379.74 |
396.36 |
377.80 |
6,134,775 |
| 03/14 |
ADI |
亞德諾
ANALOG DEVICES INC |
208.75 |
4.95 |
2.43 |
207.36 |
209.85 |
206.22 |
2,614,297 |
| 03/14 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
291.76 |
1.21 |
0.42 |
289.20 |
292.56 |
289.20 |
1,429,311 |
| 03/14 |
ADSK |
歐特克
AUTODESK INC |
254.43 |
7.50 |
3.04 |
248.99 |
254.88 |
248.99 |
1,303,405 |
| 03/14 |
AMAT |
應用材料
APPLIED MATERIALS INC |
155.66 |
5.71 |
3.81 |
152.13 |
156.50 |
152.13 |
5,138,783 |
| 03/14 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
100.97 |
2.86 |
2.92 |
99.64 |
101.22 |
99.58 |
24,715,265 |
| 03/14 |
AMGN |
安進公司
AMGEN INC |
313.71 |
1.07 |
0.34 |
312.23 |
314.50 |
310.30 |
2,396,818 |
| 03/14 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
97.16 |
1.79 |
1.88 |
96.07 |
97.38 |
95.56 |
4,924,639 |
| 03/14 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
224.84 |
9.94 |
4.63 |
221.71 |
224.96 |
219.26 |
1,246,127 |
| 03/14 |
COHR |
Coherent
COHERENT INC |
64.30 |
1.90 |
3.04 |
62.59 |
64.82 |
61.48 |
4,247,796 |
| 03/14 |
CSCO |
思科
CISCO SYSTEMS INC |
60.50 |
0.83 |
1.39 |
60.32 |
60.62 |
59.92 |
16,250,727 |
| 03/14 |
GLW |
康寧公司
CORNING INC |
46.75 |
1.15 |
2.52 |
46.19 |
47.08 |
45.76 |
7,619,274 |
| 03/14 |
HPQ |
惠普
HEWLETT-PACKARD CO |
28.41 |
0.50 |
1.79 |
28.25 |
28.53 |
28.11 |
5,385,836 |
| 03/14 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
248.35 |
2.55 |
1.04 |
242.74 |
248.94 |
241.68 |
4,045,284 |
| 03/14 |
INTC |
英代爾
INTEL CORP |
24.05 |
0.35 |
1.48 |
23.67 |
24.37 |
23.52 |
116,901,643 |
| 03/14 |
JNPR |
雅各布工程集團有限公司
JUNIPER NETWORKS INC |
35.76 |
0.20 |
0.56 |
35.62 |
35.78 |
35.50 |
3,932,840 |
| 03/14 |
KLAC |
科磊公司
KLA-TENCOR CORP |
713.00 |
31.50 |
4.62 |
689.97 |
713.74 |
689.97 |
1,142,942 |
| 03/14 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
466.17 |
-1.76 |
-0.38 |
465.92 |
469.00 |
461.96 |
972,659 |
| 03/14 |
LRCX |
科林研發
LAM RESEARCH CORP |
78.69 |
3.43 |
4.56 |
76.75 |
79.08 |
76.52 |
11,862,048 |
| 03/14 |
MDT |
美敦力公司
MEDTRONIC INC |
93.07 |
0.74 |
0.80 |
92.31 |
93.30 |
92.12 |
7,788,807 |
| 03/14 |
MSFT |
微軟
MICROSOFT CORP |
388.56 |
9.79 |
2.58 |
379.77 |
390.23 |
379.51 |
19,952,846 |
| 03/14 |
MU |
美光科技
MICRON TECHNOLOGY INC |
100.79 |
5.91 |
6.23 |
98.75 |
102.78 |
98.75 |
24,623,572 |
| 03/14 |
NTAP |
網路應用公司
NETAPP INC |
91.98 |
1.92 |
2.13 |
91.49 |
92.90 |
90.90 |
1,751,639 |
| 03/14 |
ORCL |
甲骨文
ORACLE CORP |
149.27 |
1.61 |
1.09 |
148.91 |
150.88 |
147.88 |
9,329,964 |
| 03/14 |
QCOM |
奎爾通訊
QUALCOMM INC |
156.58 |
4.64 |
3.05 |
153.56 |
156.95 |
153.54 |
5,309,435 |
| 03/14 |
SNPS |
新思科技
SYNOPSYS INC |
446.23 |
17.65 |
4.12 |
433.05 |
447.98 |
433.05 |
1,118,161 |
| 03/14 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
522.05 |
13.15 |
2.58 |
510.00 |
523.90 |
508.71 |
1,745,566 |
| 03/14 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
176.42 |
2.82 |
1.62 |
175.59 |
176.86 |
175.07 |
4,927,858 |
| 03/14 |
XRX |
全錄
XEROX CORP |
5.79 |
-0.01 |
-0.17 |
5.84 |
5.94 |
5.73 |
3,590,866 |