| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 06/18 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
115.52 |
-0.57 |
-0.49 |
116.09 |
116.88 |
114.66 |
1,560,338 |
| 06/18 |
AAPL |
蘋果
APPLE INC |
196.58 |
0.94 |
0.48 |
195.94 |
197.57 |
195.07 |
45,394,689 |
| 06/18 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
378.04 |
-4.64 |
-1.21 |
383.98 |
385.27 |
377.54 |
4,808,869 |
| 06/18 |
ADI |
亞德諾
ANALOG DEVICES INC |
229.65 |
2.21 |
0.97 |
230.42 |
233.08 |
228.84 |
2,551,734 |
| 06/18 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
306.77 |
-0.85 |
-0.28 |
307.62 |
308.80 |
306.08 |
1,466,702 |
| 06/18 |
ADSK |
歐特克
AUTODESK INC |
295.19 |
-1.66 |
-0.56 |
296.85 |
297.57 |
293.76 |
1,110,810 |
| 06/18 |
AMAT |
應用材料
APPLIED MATERIALS INC |
172.84 |
-1.25 |
-0.72 |
175.26 |
175.26 |
171.81 |
4,946,925 |
| 06/18 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
126.79 |
-0.31 |
-0.24 |
128.01 |
129.21 |
125.77 |
49,627,112 |
| 06/18 |
AMGN |
安進公司
AMGEN INC |
289.63 |
-0.42 |
-0.14 |
290.79 |
291.87 |
286.60 |
2,026,814 |
| 06/18 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
101.37 |
-0.36 |
-0.35 |
101.81 |
102.27 |
100.84 |
5,188,861 |
| 06/18 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
218.42 |
-0.81 |
-0.37 |
219.00 |
220.84 |
217.74 |
539,052 |
| 06/18 |
COHR |
Coherent
COHERENT INC |
82.29 |
2.52 |
3.16 |
80.02 |
83.90 |
79.72 |
3,647,615 |
| 06/18 |
CSCO |
思科
CISCO SYSTEMS INC |
65.84 |
0.51 |
0.78 |
65.68 |
66.34 |
65.38 |
22,664,169 |
| 06/18 |
GLW |
康寧公司
CORNING INC |
50.49 |
0.01 |
0.02 |
50.60 |
50.84 |
50.24 |
3,129,991 |
| 06/18 |
HPQ |
惠普
HEWLETT-PACKARD CO |
24.18 |
-0.11 |
-0.45 |
24.28 |
24.41 |
24.10 |
8,659,400 |
| 06/18 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
283.21 |
0.16 |
0.06 |
285.00 |
286.91 |
282.94 |
3,534,110 |
| 06/18 |
INTC |
英代爾
INTEL CORP |
21.49 |
0.69 |
3.32 |
20.80 |
21.60 |
20.66 |
94,200,572 |
| 06/18 |
JNPR |
雅各布工程集團有限公司
JUNIPER NETWORKS INC |
35.85 |
-0.08 |
-0.22 |
35.99 |
36.04 |
35.84 |
1,887,337 |
| 06/18 |
KLAC |
科磊公司
KLA-TENCOR CORP |
871.16 |
-21.84 |
-2.45 |
894.88 |
898.14 |
867.31 |
1,431,634 |
| 06/18 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
468.60 |
-10.74 |
-2.24 |
478.45 |
482.36 |
467.96 |
1,871,162 |
| 06/18 |
LRCX |
科林研發
LAM RESEARCH CORP |
92.24 |
-0.42 |
-0.45 |
93.04 |
93.60 |
91.80 |
9,373,893 |
| 06/18 |
MDT |
美敦力公司
MEDTRONIC INC |
85.73 |
-0.44 |
-0.51 |
86.31 |
86.40 |
85.41 |
8,514,790 |
| 06/18 |
MSFT |
微軟
MICROSOFT CORP |
480.24 |
2.20 |
0.46 |
478.00 |
481.00 |
474.46 |
17,526,452 |
| 06/18 |
MU |
美光科技
MICRON TECHNOLOGY INC |
121.82 |
1.48 |
1.23 |
120.46 |
122.98 |
120.18 |
20,180,011 |
| 06/18 |
NTAP |
網路應用公司
NETAPP INC |
102.75 |
-0.45 |
-0.44 |
104.13 |
104.24 |
102.41 |
1,859,648 |
| 06/18 |
ORCL |
甲骨文
ORACLE CORP |
210.87 |
2.69 |
1.29 |
211.08 |
214.71 |
209.57 |
15,055,390 |
| 06/18 |
QCOM |
奎爾通訊
QUALCOMM INC |
153.63 |
-0.83 |
-0.54 |
155.00 |
156.09 |
153.15 |
6,708,683 |
| 06/18 |
SNPS |
新思科技
SYNOPSYS INC |
473.62 |
-1.78 |
-0.37 |
473.33 |
478.49 |
468.76 |
1,040,704 |
| 06/18 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
392.56 |
2.30 |
0.59 |
390.26 |
395.78 |
385.46 |
2,884,259 |
| 06/18 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
198.35 |
0.66 |
0.33 |
198.60 |
200.57 |
197.29 |
3,742,424 |
| 06/18 |
XRX |
全錄
XEROX CORP |
5.40 |
-0.11 |
-2.00 |
5.50 |
5.61 |
5.38 |
4,519,080 |