| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 05/08 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
115.62 |
-3.03 |
-2.55 |
118.11 |
118.11 |
113.28 |
2,688,965 |
| 05/08 |
AAPL |
蘋果
APPLE INC |
293.32 |
5.88 |
2.05 |
290.01 |
294.76 |
290.00 |
52,692,761 |
| 05/08 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
253.04 |
-3.47 |
-1.35 |
252.90 |
253.37 |
246.10 |
3,667,468 |
| 05/08 |
ADI |
亞德諾
ANALOG DEVICES INC |
416.52 |
8.00 |
1.96 |
418.00 |
418.75 |
413.52 |
3,754,419 |
| 05/08 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
212.99 |
-1.10 |
-0.51 |
212.69 |
213.56 |
208.62 |
2,804,143 |
| 05/08 |
ADSK |
歐特克
AUTODESK INC |
244.50 |
-6.54 |
-2.61 |
247.65 |
247.65 |
241.93 |
1,747,871 |
| 05/08 |
AMAT |
應用材料
APPLIED MATERIALS INC |
435.44 |
24.80 |
6.04 |
423.11 |
438.04 |
417.90 |
8,165,197 |
| 05/08 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
455.19 |
46.73 |
11.44 |
418.59 |
456.29 |
418.29 |
58,134,868 |
| 05/08 |
AMGN |
安進公司
AMGEN INC |
331.70 |
2.61 |
0.79 |
329.48 |
332.33 |
328.00 |
2,443,294 |
| 05/08 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
53.93 |
-2.64 |
-4.67 |
56.33 |
56.62 |
53.63 |
20,841,325 |
| 05/08 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
114.93 |
-0.63 |
-0.55 |
113.29 |
115.25 |
112.34 |
2,016,246 |
| 05/08 |
COHR |
Coherent
COHERENT INC |
335.26 |
16.07 |
5.03 |
325.92 |
339.47 |
315.03 |
7,901,601 |
| 05/08 |
CSCO |
思科
CISCO SYSTEMS INC |
96.57 |
4.41 |
4.79 |
93.33 |
97.02 |
93.14 |
24,652,516 |
| 05/08 |
GLW |
康寧公司
CORNING INC |
186.94 |
4.54 |
2.49 |
187.21 |
198.25 |
184.98 |
20,589,361 |
| 05/08 |
HPQ |
惠普
HEWLETT-PACKARD CO |
22.68 |
1.69 |
8.05 |
21.08 |
22.73 |
21.00 |
21,550,996 |
| 05/08 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
229.76 |
-1.55 |
-0.67 |
229.73 |
230.70 |
224.83 |
5,332,800 |
| 05/08 |
INTC |
英代爾
INTEL CORP |
124.92 |
15.30 |
13.96 |
111.81 |
130.57 |
111.80 |
227,681,301 |
| 05/08 |
KLAC |
科磊公司
KLA-TENCOR CORP |
1,869.19 |
105.94 |
6.01 |
1,816.63 |
1,889.06 |
1,805.00 |
1,289,736 |
| 05/08 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
506.51 |
-5.90 |
-1.15 |
508.59 |
512.00 |
504.50 |
1,293,823 |
| 05/08 |
LRCX |
科林研發
LAM RESEARCH CORP |
294.05 |
7.53 |
2.63 |
295.71 |
297.42 |
287.52 |
8,996,650 |
| 05/08 |
MDT |
美敦力公司
MEDTRONIC INC |
76.15 |
-1.81 |
-2.32 |
78.34 |
78.34 |
75.91 |
10,199,475 |
| 05/08 |
MSFT |
微軟
MICROSOFT CORP |
415.12 |
-5.65 |
-1.34 |
417.38 |
418.63 |
414.00 |
33,383,790 |
| 05/08 |
MU |
美光科技
MICRON TECHNOLOGY INC |
746.81 |
100.18 |
15.49 |
676.45 |
747.21 |
676.21 |
65,130,914 |
| 05/08 |
NTAP |
網路應用公司
NETAPP INC |
118.00 |
5.00 |
4.42 |
113.37 |
118.22 |
112.60 |
2,893,849 |
| 05/08 |
ORCL |
甲骨文
ORACLE CORP |
195.95 |
1.36 |
0.70 |
192.58 |
198.00 |
190.21 |
21,158,338 |
| 05/08 |
QCOM |
奎爾通訊
QUALCOMM INC |
219.09 |
16.54 |
8.17 |
213.00 |
228.05 |
208.63 |
37,849,999 |
| 05/08 |
SNPS |
新思科技
SYNOPSYS INC |
516.48 |
11.29 |
2.23 |
504.37 |
519.11 |
500.58 |
1,733,379 |
| 05/08 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
465.00 |
-9.46 |
-1.99 |
473.49 |
473.49 |
456.36 |
3,905,812 |
| 05/08 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
287.80 |
2.56 |
0.90 |
292.49 |
292.50 |
286.37 |
8,881,504 |
| 05/08 |
XRX |
全錄
XEROX CORP |
2.78 |
0.41 |
17.30 |
2.36 |
2.81 |
2.35 |
8,441,959 |