| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 05/16 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
154.31 |
0.23 |
0.15 |
152.57 |
154.84 |
152.57 |
1,325,064 |
| 05/16 |
AAPL |
蘋果
APPLE INC |
189.84 |
0.12 |
0.06 |
190.47 |
191.09 |
189.66 |
52,845,230 |
| 05/16 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
482.88 |
-2.47 |
-0.51 |
484.70 |
486.23 |
481.38 |
2,562,865 |
| 05/16 |
ADI |
亞德諾
ANALOG DEVICES INC |
214.12 |
-1.63 |
-0.76 |
216.00 |
216.00 |
213.66 |
2,820,225 |
| 05/16 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
250.06 |
3.44 |
1.39 |
246.36 |
250.27 |
246.03 |
1,031,961 |
| 05/16 |
ADSK |
歐特克
AUTODESK INC |
220.43 |
0.19 |
0.09 |
219.95 |
221.26 |
218.43 |
1,405,406 |
| 05/16 |
AMAT |
應用材料
APPLIED MATERIALS INC |
214.03 |
-3.46 |
-1.59 |
218.22 |
218.75 |
213.92 |
7,977,854 |
| 05/16 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
162.62 |
2.95 |
1.85 |
160.92 |
168.06 |
159.90 |
76,726,728 |
| 05/16 |
AMGN |
安進公司
AMGEN INC |
314.72 |
-4.32 |
-1.35 |
314.63 |
316.14 |
310.76 |
2,367,819 |
| 05/16 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
74.55 |
0.10 |
0.13 |
74.43 |
74.76 |
74.17 |
5,636,940 |
| 05/16 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
151.10 |
2.10 |
1.41 |
148.66 |
151.62 |
148.30 |
821,652 |
| 05/16 |
CSCO |
思科
CISCO SYSTEMS INC |
48.34 |
-1.33 |
-2.68 |
50.08 |
50.11 |
48.16 |
47,829,396 |
| 05/16 |
GLW |
康寧公司
CORNING INC |
35.22 |
0.11 |
0.31 |
35.07 |
35.32 |
35.01 |
4,606,270 |
| 05/16 |
HPQ |
惠普
HEWLETT-PACKARD CO |
31.07 |
-0.29 |
-0.92 |
31.26 |
31.34 |
31.00 |
5,737,465 |
| 05/16 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
168.97 |
0.71 |
0.42 |
168.26 |
169.63 |
167.79 |
3,492,267 |
| 05/16 |
INTC |
英代爾
INTEL CORP |
32.03 |
0.76 |
2.43 |
31.63 |
32.26 |
31.52 |
47,752,828 |
| 05/16 |
JNPR |
雅各布工程集團有限公司
JUNIPER NETWORKS INC |
34.71 |
0.13 |
0.38 |
34.65 |
34.84 |
34.51 |
1,895,932 |
| 05/16 |
KLAC |
科磊公司
KLA-TENCOR CORP |
749.48 |
-10.24 |
-1.35 |
760.00 |
763.93 |
749.13 |
751,353 |
| 05/16 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
464.83 |
0.75 |
0.16 |
463.60 |
468.32 |
453.00 |
1,130,786 |
| 05/16 |
LRCX |
科林研發
LAM RESEARCH CORP |
942.90 |
-4.85 |
-0.51 |
950.05 |
955.07 |
942.50 |
812,578 |
| 05/16 |
MDT |
美敦力公司
MEDTRONIC INC |
85.64 |
0.92 |
1.09 |
84.74 |
85.72 |
84.61 |
5,506,954 |
| 05/16 |
MSFT |
微軟
MICROSOFT CORP |
420.99 |
-2.09 |
-0.49 |
421.80 |
425.42 |
420.35 |
17,530,050 |
| 05/16 |
MU |
美光科技
MICRON TECHNOLOGY INC |
127.89 |
0.08 |
0.06 |
127.93 |
130.13 |
127.05 |
15,874,694 |
| 05/16 |
NTAP |
網路應用公司
NETAPP INC |
109.75 |
-0.87 |
-0.79 |
110.06 |
110.81 |
109.70 |
1,545,236 |
| 05/16 |
ORCL |
甲骨文
ORACLE CORP |
122.16 |
0.53 |
0.44 |
121.94 |
122.45 |
121.21 |
5,159,256 |
| 05/16 |
QCOM |
奎爾通訊
QUALCOMM INC |
193.27 |
-1.34 |
-0.69 |
195.00 |
195.63 |
192.78 |
8,173,415 |
| 05/16 |
SNPS |
新思科技
SYNOPSYS INC |
569.27 |
-10.93 |
-1.88 |
581.00 |
581.82 |
568.58 |
665,960 |
| 05/16 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
597.15 |
-1.87 |
-0.31 |
598.25 |
600.09 |
593.28 |
1,409,375 |
| 05/16 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
194.97 |
-0.56 |
-0.29 |
192.60 |
195.87 |
192.59 |
5,371,803 |
| 05/16 |
XRX |
全錄
XEROX CORP |
14.02 |
-0.13 |
-0.92 |
14.11 |
14.11 |
13.92 |
1,218,785 |