| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 08/22 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
121.63 |
4.48 |
3.82 |
118.27 |
122.41 |
117.46 |
1,290,989 |
| 08/22 |
AAPL |
蘋果
APPLE INC |
227.76 |
2.86 |
1.27 |
226.17 |
229.09 |
225.41 |
42,477,811 |
| 08/22 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
362.09 |
8.66 |
2.45 |
355.80 |
362.65 |
354.00 |
3,058,636 |
| 08/22 |
ADI |
亞德諾
ANALOG DEVICES INC |
252.20 |
5.25 |
2.13 |
249.18 |
257.21 |
248.22 |
4,990,768 |
| 08/22 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
307.95 |
3.01 |
0.99 |
306.45 |
308.89 |
303.37 |
1,150,919 |
| 08/22 |
ADSK |
歐特克
AUTODESK INC |
290.23 |
4.17 |
1.46 |
286.50 |
291.30 |
285.28 |
1,116,927 |
| 08/22 |
AMAT |
應用材料
APPLIED MATERIALS INC |
162.49 |
2.65 |
1.66 |
160.68 |
165.00 |
159.98 |
7,448,112 |
| 08/22 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
167.76 |
4.05 |
2.47 |
162.17 |
168.53 |
161.80 |
43,998,605 |
| 08/22 |
AMGN |
安進公司
AMGEN INC |
293.72 |
-2.04 |
-0.69 |
295.49 |
297.88 |
293.35 |
1,644,256 |
| 08/22 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
106.17 |
0.96 |
0.91 |
105.71 |
106.68 |
105.42 |
9,397,527 |
| 08/22 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
190.42 |
2.01 |
1.07 |
189.17 |
191.68 |
188.18 |
668,165 |
| 08/22 |
COHR |
Coherent
COHERENT INC |
89.90 |
3.30 |
3.81 |
86.78 |
91.93 |
86.30 |
3,902,367 |
| 08/22 |
CSCO |
思科
CISCO SYSTEMS INC |
67.32 |
0.30 |
0.45 |
67.33 |
68.04 |
67.00 |
16,830,586 |
| 08/22 |
GLW |
康寧公司
CORNING INC |
65.77 |
0.88 |
1.36 |
65.22 |
66.14 |
65.09 |
3,436,536 |
| 08/22 |
HPQ |
惠普
HEWLETT-PACKARD CO |
27.74 |
1.16 |
4.36 |
26.76 |
27.75 |
26.67 |
6,574,155 |
| 08/22 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
242.09 |
2.69 |
1.12 |
240.74 |
243.68 |
240.22 |
3,134,882 |
| 08/22 |
INTC |
英代爾
INTEL CORP |
24.80 |
1.30 |
5.53 |
23.65 |
25.23 |
23.65 |
200,266,834 |
| 08/22 |
KLAC |
科磊公司
KLA-TENCOR CORP |
870.28 |
-2.11 |
-0.24 |
872.39 |
893.83 |
869.23 |
946,707 |
| 08/22 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
446.20 |
-1.00 |
-0.22 |
449.99 |
452.56 |
444.86 |
1,890,334 |
| 08/22 |
LRCX |
科林研發
LAM RESEARCH CORP |
100.08 |
1.67 |
1.70 |
99.05 |
102.55 |
98.59 |
9,689,672 |
| 08/22 |
MDT |
美敦力公司
MEDTRONIC INC |
92.71 |
1.61 |
1.77 |
91.68 |
92.96 |
91.68 |
4,876,003 |
| 08/22 |
MSFT |
微軟
MICROSOFT CORP |
507.23 |
2.99 |
0.59 |
504.25 |
510.73 |
502.41 |
24,324,161 |
| 08/22 |
MU |
美光科技
MICRON TECHNOLOGY INC |
117.68 |
1.89 |
1.63 |
117.65 |
120.70 |
116.51 |
17,038,258 |
| 08/22 |
NTAP |
網路應用公司
NETAPP INC |
110.52 |
2.75 |
2.55 |
108.47 |
110.86 |
107.56 |
1,331,260 |
| 08/22 |
ORCL |
甲骨文
ORACLE CORP |
236.37 |
3.21 |
1.38 |
234.06 |
238.50 |
231.46 |
9,343,637 |
| 08/22 |
QCOM |
奎爾通訊
QUALCOMM INC |
158.01 |
3.88 |
2.52 |
154.83 |
159.89 |
154.56 |
7,711,478 |
| 08/22 |
SNPS |
新思科技
SYNOPSYS INC |
606.52 |
8.35 |
1.40 |
600.36 |
612.98 |
597.48 |
863,358 |
| 08/22 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
499.99 |
16.23 |
3.36 |
487.53 |
502.39 |
486.88 |
1,778,473 |
| 08/22 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
206.06 |
5.35 |
2.67 |
202.08 |
209.09 |
201.89 |
6,177,726 |
| 08/22 |
XRX |
全錄
XEROX CORP |
3.85 |
0.16 |
4.34 |
3.70 |
4.03 |
3.70 |
4,877,125 |