| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 05/15 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
111.70 |
-1.56 |
-1.38 |
112.30 |
113.08 |
111.44 |
1,413,357 |
| 05/15 |
AAPL |
蘋果
APPLE INC |
300.23 |
2.02 |
0.68 |
297.90 |
303.20 |
296.52 |
54,862,836 |
| 05/15 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
247.60 |
10.59 |
4.47 |
241.76 |
248.57 |
240.26 |
6,421,209 |
| 05/15 |
ADI |
亞德諾
ANALOG DEVICES INC |
417.49 |
-9.30 |
-2.18 |
415.18 |
422.18 |
414.55 |
3,709,646 |
| 05/15 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
214.48 |
6.11 |
2.93 |
210.09 |
214.92 |
210.09 |
2,922,000 |
| 05/15 |
ADSK |
歐特克
AUTODESK INC |
236.62 |
2.76 |
1.18 |
234.88 |
238.31 |
234.20 |
1,528,632 |
| 05/15 |
AMAT |
應用材料
APPLIED MATERIALS INC |
436.62 |
-3.94 |
-0.89 |
428.42 |
444.50 |
421.56 |
12,768,709 |
| 05/15 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
424.10 |
-25.60 |
-5.69 |
433.34 |
439.00 |
423.36 |
29,131,579 |
| 05/15 |
AMGN |
安進公司
AMGEN INC |
326.31 |
-9.92 |
-2.95 |
336.23 |
336.23 |
325.16 |
3,447,805 |
| 05/15 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
52.68 |
-0.87 |
-1.62 |
54.19 |
54.40 |
52.52 |
14,843,339 |
| 05/15 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
124.03 |
3.78 |
3.14 |
121.74 |
124.32 |
119.87 |
1,983,665 |
| 05/15 |
COHR |
Coherent
COHERENT INC |
382.45 |
-22.49 |
-5.55 |
382.72 |
394.86 |
370.94 |
6,626,953 |
| 05/15 |
CSCO |
思科
CISCO SYSTEMS INC |
118.21 |
2.68 |
2.32 |
114.61 |
118.83 |
114.00 |
38,519,632 |
| 05/15 |
GLW |
康寧公司
CORNING INC |
191.81 |
-16.47 |
-7.91 |
198.11 |
200.79 |
191.81 |
17,221,470 |
| 05/15 |
HPQ |
惠普
HEWLETT-PACKARD CO |
20.81 |
0.04 |
0.19 |
20.75 |
21.09 |
20.57 |
15,862,422 |
| 05/15 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
219.30 |
0.93 |
0.43 |
218.20 |
220.91 |
217.61 |
6,154,450 |
| 05/15 |
INTC |
英代爾
INTEL CORP |
108.77 |
-7.16 |
-6.18 |
109.78 |
110.57 |
105.02 |
135,205,992 |
| 05/15 |
KLAC |
科磊公司
KLA-TENCOR CORP |
1,804.32 |
-88.62 |
-4.68 |
1,830.74 |
1,845.50 |
1,802.55 |
980,380 |
| 05/15 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
516.01 |
-4.40 |
-0.85 |
521.36 |
524.92 |
514.73 |
1,299,211 |
| 05/15 |
LRCX |
科林研發
LAM RESEARCH CORP |
284.72 |
-14.43 |
-4.82 |
289.44 |
289.44 |
276.48 |
9,643,209 |
| 05/15 |
MDT |
美敦力公司
MEDTRONIC INC |
76.15 |
-0.82 |
-1.07 |
77.00 |
77.38 |
75.85 |
9,127,303 |
| 05/15 |
MSFT |
微軟
MICROSOFT CORP |
421.92 |
12.49 |
3.05 |
414.27 |
428.17 |
412.91 |
50,771,160 |
| 05/15 |
MU |
美光科技
MICRON TECHNOLOGY INC |
724.66 |
-51.35 |
-6.62 |
732.57 |
749.59 |
719.00 |
48,519,043 |
| 05/15 |
NTAP |
網路應用公司
NETAPP INC |
119.93 |
0.00 |
0.00 |
119.03 |
121.45 |
117.54 |
2,883,353 |
| 05/15 |
ORCL |
甲骨文
ORACLE CORP |
192.95 |
-2.66 |
-1.36 |
190.49 |
196.43 |
188.90 |
15,747,148 |
| 05/15 |
QCOM |
奎爾通訊
QUALCOMM INC |
201.49 |
1.41 |
0.70 |
201.65 |
207.40 |
199.16 |
25,876,820 |
| 05/15 |
SNPS |
新思科技
SYNOPSYS INC |
502.42 |
-7.60 |
-1.49 |
502.24 |
509.00 |
491.05 |
1,488,942 |
| 05/15 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
438.34 |
-9.87 |
-2.20 |
444.02 |
444.95 |
437.32 |
2,038,091 |
| 05/15 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
302.73 |
-5.44 |
-1.77 |
302.69 |
307.55 |
297.80 |
6,661,647 |
| 05/15 |
XRX |
全錄
XEROX CORP |
2.58 |
0.15 |
6.17 |
2.43 |
2.75 |
2.36 |
9,098,942 |