| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 05/09 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
145.14 |
2.34 |
1.64 |
143.11 |
145.48 |
142.82 |
1,254,089 |
| 05/09 |
AAPL |
蘋果
APPLE INC |
184.57 |
1.83 |
1.00 |
182.56 |
184.66 |
182.11 |
48,982,972 |
| 05/09 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
482.65 |
-5.45 |
-1.12 |
489.41 |
490.43 |
481.65 |
2,301,635 |
| 05/09 |
ADI |
亞德諾
ANALOG DEVICES INC |
204.79 |
-0.07 |
-0.03 |
204.48 |
205.46 |
203.70 |
2,941,808 |
| 05/09 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
245.14 |
2.20 |
0.91 |
243.84 |
245.43 |
242.79 |
1,020,241 |
| 05/09 |
ADSK |
歐特克
AUTODESK INC |
218.63 |
4.68 |
2.19 |
214.80 |
218.73 |
213.66 |
1,487,020 |
| 05/09 |
AMAT |
應用材料
APPLIED MATERIALS INC |
206.33 |
-1.03 |
-0.50 |
207.36 |
208.25 |
205.71 |
2,758,265 |
| 05/09 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
152.39 |
-1.23 |
-0.80 |
153.13 |
154.09 |
150.61 |
33,017,962 |
| 05/09 |
AMGN |
安進公司
AMGEN INC |
312.86 |
5.55 |
1.81 |
309.53 |
314.60 |
306.32 |
2,921,337 |
| 05/09 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
74.10 |
1.38 |
1.90 |
72.74 |
74.14 |
72.74 |
6,134,777 |
| 05/09 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
152.38 |
-2.55 |
-1.65 |
155.45 |
155.87 |
152.03 |
481,479 |
| 05/09 |
CSCO |
思科
CISCO SYSTEMS INC |
47.79 |
-0.21 |
-0.44 |
48.00 |
48.09 |
47.65 |
12,449,345 |
| 05/09 |
GLW |
康寧公司
CORNING INC |
34.20 |
0.27 |
0.80 |
34.00 |
34.22 |
33.93 |
2,816,007 |
| 05/09 |
HPQ |
惠普
HEWLETT-PACKARD CO |
29.65 |
0.21 |
0.71 |
29.39 |
29.68 |
29.33 |
6,431,722 |
| 05/09 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
166.27 |
-3.63 |
-2.14 |
167.50 |
167.55 |
165.88 |
4,266,616 |
| 05/09 |
INTC |
英代爾
INTEL CORP |
30.09 |
0.09 |
0.30 |
29.93 |
30.38 |
29.80 |
45,003,402 |
| 05/09 |
JNPR |
雅各布工程集團有限公司
JUNIPER NETWORKS INC |
34.45 |
-0.14 |
-0.40 |
34.60 |
34.64 |
34.30 |
1,268,488 |
| 05/09 |
KLAC |
科磊公司
KLA-TENCOR CORP |
710.67 |
-6.48 |
-0.90 |
718.77 |
720.00 |
709.02 |
976,064 |
| 05/09 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
468.39 |
2.23 |
0.48 |
466.08 |
468.76 |
465.21 |
595,046 |
| 05/09 |
LRCX |
科林研發
LAM RESEARCH CORP |
907.54 |
-5.74 |
-0.63 |
917.02 |
917.02 |
900.96 |
576,721 |
| 05/09 |
MDT |
美敦力公司
MEDTRONIC INC |
82.76 |
1.21 |
1.48 |
81.66 |
82.78 |
81.57 |
5,545,720 |
| 05/09 |
MSFT |
微軟
MICROSOFT CORP |
412.32 |
1.78 |
0.43 |
410.57 |
412.72 |
409.10 |
14,689,727 |
| 05/09 |
MU |
美光科技
MICRON TECHNOLOGY INC |
117.81 |
-1.51 |
-1.27 |
119.31 |
119.63 |
117.44 |
11,524,824 |
| 05/09 |
NTAP |
網路應用公司
NETAPP INC |
108.18 |
-1.30 |
-1.19 |
109.46 |
109.73 |
107.20 |
1,852,006 |
| 05/09 |
ORCL |
甲骨文
ORACLE CORP |
116.64 |
-0.75 |
-0.64 |
117.39 |
117.72 |
116.50 |
3,236,316 |
| 05/09 |
QCOM |
奎爾通訊
QUALCOMM INC |
180.54 |
-0.01 |
-0.01 |
181.00 |
181.70 |
179.44 |
5,513,454 |
| 05/09 |
SNPS |
新思科技
SYNOPSYS INC |
549.88 |
-0.61 |
-0.11 |
551.42 |
552.54 |
546.42 |
410,166 |
| 05/09 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
577.93 |
4.29 |
0.75 |
574.23 |
579.06 |
572.50 |
1,513,316 |
| 05/09 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
185.32 |
1.37 |
0.74 |
184.00 |
185.75 |
183.66 |
5,843,369 |
| 05/09 |
XRX |
全錄
XEROX CORP |
13.61 |
0.15 |
1.11 |
13.42 |
13.67 |
13.40 |
1,257,949 |