| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 06/04 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
138.37 |
0.97 |
0.71 |
139.50 |
141.09 |
137.57 |
2,126,462 |
| 06/04 |
AAPL |
蘋果
APPLE INC |
311.23 |
0.97 |
0.31 |
313.23 |
313.54 |
309.65 |
44,869,134 |
| 06/04 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
258.42 |
2.18 |
0.85 |
263.02 |
265.94 |
258.33 |
5,161,943 |
| 06/04 |
ADI |
亞德諾
ANALOG DEVICES INC |
428.76 |
-8.91 |
-2.04 |
427.78 |
432.27 |
420.59 |
3,376,722 |
| 06/04 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
231.31 |
3.56 |
1.56 |
234.36 |
237.11 |
230.07 |
2,319,033 |
| 06/04 |
ADSK |
歐特克
AUTODESK INC |
233.64 |
4.04 |
1.76 |
236.48 |
237.86 |
231.59 |
1,923,778 |
| 06/04 |
AMAT |
應用材料
APPLIED MATERIALS INC |
501.70 |
0.93 |
0.19 |
485.65 |
510.75 |
480.11 |
6,728,982 |
| 06/04 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
523.20 |
-19.32 |
-3.56 |
514.75 |
532.19 |
499.87 |
29,109,999 |
| 06/04 |
AMGN |
安進公司
AMGEN INC |
345.60 |
7.38 |
2.18 |
345.87 |
349.18 |
342.25 |
2,907,078 |
| 06/04 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
48.85 |
1.16 |
2.43 |
48.56 |
49.46 |
48.27 |
22,783,743 |
| 06/04 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
136.46 |
0.78 |
0.57 |
134.94 |
138.61 |
134.33 |
1,592,314 |
| 06/04 |
COHR |
Coherent
COHERENT INC |
421.90 |
4.47 |
1.07 |
398.70 |
432.50 |
380.20 |
6,032,673 |
| 06/04 |
CSCO |
思科
CISCO SYSTEMS INC |
130.00 |
3.50 |
2.77 |
126.06 |
130.36 |
124.14 |
23,339,462 |
| 06/04 |
GLW |
康寧公司
CORNING INC |
197.70 |
-3.06 |
-1.52 |
192.76 |
199.80 |
183.80 |
11,424,251 |
| 06/04 |
HPQ |
惠普
HEWLETT-PACKARD CO |
26.30 |
0.26 |
1.00 |
25.72 |
26.71 |
25.72 |
15,609,844 |
| 06/04 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
301.77 |
-3.86 |
-1.26 |
307.42 |
310.44 |
300.18 |
9,608,097 |
| 06/04 |
INTC |
英代爾
INTEL CORP |
111.78 |
-0.93 |
-0.83 |
108.40 |
113.14 |
107.48 |
77,325,824 |
| 06/04 |
KLAC |
科磊公司
KLA-TENCOR CORP |
2,131.10 |
5.99 |
0.28 |
2,053.85 |
2,156.69 |
2,034.01 |
825,289 |
| 06/04 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
518.90 |
6.87 |
1.34 |
517.74 |
522.70 |
514.14 |
851,276 |
| 06/04 |
LRCX |
科林研發
LAM RESEARCH CORP |
336.41 |
-7.30 |
-2.12 |
329.75 |
342.36 |
324.71 |
8,277,041 |
| 06/04 |
MDT |
美敦力公司
MEDTRONIC INC |
81.97 |
4.02 |
5.16 |
80.00 |
82.83 |
79.87 |
19,849,637 |
| 06/04 |
MSFT |
微軟
MICROSOFT CORP |
428.05 |
0.71 |
0.17 |
435.81 |
436.15 |
426.41 |
26,899,511 |
| 06/04 |
MU |
美光科技
MICRON TECHNOLOGY INC |
996.00 |
-83.57 |
-7.74 |
1,007.10 |
1,036.36 |
971.68 |
54,917,159 |
| 06/04 |
NTAP |
網路應用公司
NETAPP INC |
178.87 |
-2.21 |
-1.22 |
179.64 |
180.00 |
174.71 |
3,229,668 |
| 06/04 |
ORCL |
甲骨文
ORACLE CORP |
234.28 |
3.95 |
1.71 |
227.00 |
238.95 |
224.00 |
19,993,753 |
| 06/04 |
QCOM |
奎爾通訊
QUALCOMM INC |
242.57 |
-7.44 |
-2.98 |
239.45 |
246.70 |
235.32 |
14,185,629 |
| 06/04 |
SNPS |
新思科技
SYNOPSYS INC |
494.48 |
-3.54 |
-0.71 |
500.35 |
500.35 |
485.00 |
2,013,488 |
| 06/04 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
486.00 |
12.05 |
2.54 |
482.13 |
488.64 |
476.07 |
2,241,875 |
| 06/04 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
305.37 |
-3.22 |
-1.04 |
305.53 |
310.72 |
303.30 |
7,924,370 |
| 06/04 |
XRX |
全錄
XEROX CORP |
3.49 |
0.24 |
7.38 |
3.24 |
3.61 |
3.21 |
7,678,974 |