| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 05/22 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
114.96 |
0.17 |
0.15 |
115.03 |
116.36 |
113.67 |
2,036,584 |
| 05/22 |
AAPL |
蘋果
APPLE INC |
308.82 |
3.83 |
1.26 |
306.12 |
311.40 |
305.84 |
43,670,223 |
| 05/22 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
244.76 |
0.66 |
0.27 |
245.89 |
249.77 |
242.71 |
3,783,400 |
| 05/22 |
ADI |
亞德諾
ANALOG DEVICES INC |
397.07 |
12.86 |
3.35 |
389.14 |
400.73 |
387.01 |
6,108,492 |
| 05/22 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
225.31 |
5.24 |
2.38 |
220.32 |
226.46 |
220.18 |
2,282,739 |
| 05/22 |
ADSK |
歐特克
AUTODESK INC |
240.99 |
0.80 |
0.33 |
240.51 |
247.00 |
238.46 |
2,455,569 |
| 05/22 |
AMAT |
應用材料
APPLIED MATERIALS INC |
432.16 |
4.80 |
1.12 |
434.34 |
438.12 |
430.29 |
4,892,619 |
| 05/22 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
467.51 |
17.92 |
3.99 |
469.84 |
481.41 |
461.71 |
34,758,602 |
| 05/22 |
AMGN |
安進公司
AMGEN INC |
339.30 |
1.88 |
0.56 |
340.26 |
343.80 |
338.40 |
1,567,235 |
| 05/22 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
57.78 |
0.63 |
1.10 |
57.60 |
58.51 |
57.39 |
11,739,977 |
| 05/22 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
133.63 |
1.90 |
1.44 |
131.73 |
134.79 |
131.15 |
1,330,136 |
| 05/22 |
COHR |
Coherent
COHERENT INC |
377.57 |
-0.43 |
-0.11 |
382.00 |
385.00 |
368.52 |
3,988,348 |
| 05/22 |
CSCO |
思科
CISCO SYSTEMS INC |
120.41 |
2.21 |
1.87 |
118.45 |
120.79 |
117.68 |
22,237,164 |
| 05/22 |
GLW |
康寧公司
CORNING INC |
194.05 |
2.16 |
1.13 |
194.35 |
194.98 |
189.34 |
9,630,943 |
| 05/22 |
HPQ |
惠普
HEWLETT-PACKARD CO |
25.24 |
3.34 |
15.25 |
22.60 |
25.56 |
22.58 |
48,674,187 |
| 05/22 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
253.84 |
0.87 |
0.34 |
262.05 |
264.38 |
253.39 |
19,072,873 |
| 05/22 |
INTC |
英代爾
INTEL CORP |
119.84 |
1.34 |
1.13 |
120.34 |
122.78 |
118.09 |
82,663,024 |
| 05/22 |
KLAC |
科磊公司
KLA-TENCOR CORP |
1,888.38 |
46.20 |
2.51 |
1,874.99 |
1,910.13 |
1,861.73 |
723,721 |
| 05/22 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
533.24 |
10.45 |
2.00 |
524.86 |
534.27 |
524.00 |
1,051,763 |
| 05/22 |
LRCX |
科林研發
LAM RESEARCH CORP |
305.35 |
3.11 |
1.03 |
305.72 |
309.98 |
303.18 |
7,859,187 |
| 05/22 |
MDT |
美敦力公司
MEDTRONIC INC |
78.60 |
0.45 |
0.58 |
78.40 |
79.25 |
78.20 |
7,051,744 |
| 05/22 |
MSFT |
微軟
MICROSOFT CORP |
418.57 |
-0.52 |
-0.12 |
419.53 |
424.40 |
416.33 |
22,390,344 |
| 05/22 |
MU |
美光科技
MICRON TECHNOLOGY INC |
751.00 |
-11.10 |
-1.46 |
756.81 |
780.19 |
747.20 |
36,002,915 |
| 05/22 |
NTAP |
網路應用公司
NETAPP INC |
139.36 |
15.42 |
12.44 |
123.62 |
141.75 |
122.69 |
6,668,173 |
| 05/22 |
ORCL |
甲骨文
ORACLE CORP |
192.08 |
2.31 |
1.22 |
191.67 |
197.00 |
191.10 |
10,875,803 |
| 05/22 |
QCOM |
奎爾通訊
QUALCOMM INC |
238.16 |
24.75 |
11.60 |
214.43 |
243.00 |
214.17 |
30,375,674 |
| 05/22 |
SNPS |
新思科技
SYNOPSYS INC |
524.74 |
20.76 |
4.12 |
510.00 |
534.11 |
508.51 |
1,873,634 |
| 05/22 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
448.28 |
-1.09 |
-0.24 |
446.80 |
454.45 |
444.41 |
1,686,092 |
| 05/22 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
309.21 |
10.82 |
3.63 |
305.40 |
315.57 |
303.00 |
7,130,188 |
| 05/22 |
XRX |
全錄
XEROX CORP |
2.90 |
0.40 |
16.00 |
2.52 |
2.98 |
2.50 |
9,170,468 |