| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/31 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
138.37 |
-0.34 |
-0.25 |
138.47 |
139.50 |
135.78 |
1,721,069 |
| 07/31 |
AAPL |
蘋果
APPLE INC |
308.91 |
-24.52 |
-7.35 |
304.81 |
310.69 |
300.00 |
132,489,137 |
| 07/31 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
250.41 |
2.51 |
1.01 |
244.73 |
250.71 |
241.23 |
5,589,512 |
| 07/31 |
ADI |
亞德諾
ANALOG DEVICES INC |
367.41 |
0.74 |
0.20 |
374.16 |
376.73 |
362.86 |
3,515,303 |
| 07/31 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
266.46 |
2.59 |
0.98 |
260.14 |
266.93 |
258.99 |
2,494,563 |
| 07/31 |
ADSK |
歐特克
AUTODESK INC |
234.20 |
-0.77 |
-0.33 |
230.44 |
235.07 |
227.99 |
1,949,440 |
| 07/31 |
AMAT |
應用材料
APPLIED MATERIALS INC |
507.67 |
5.90 |
1.18 |
531.69 |
536.54 |
502.91 |
7,411,547 |
| 07/31 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
476.15 |
-9.24 |
-1.90 |
510.27 |
515.62 |
475.76 |
26,615,744 |
| 07/31 |
AMGN |
安進公司
AMGEN INC |
385.16 |
-2.48 |
-0.64 |
382.00 |
386.81 |
379.34 |
1,954,553 |
| 07/31 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
46.73 |
0.73 |
1.59 |
45.84 |
46.80 |
44.43 |
18,691,884 |
| 07/31 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
127.13 |
-1.10 |
-0.86 |
127.40 |
129.10 |
124.59 |
1,551,670 |
| 07/31 |
COHR |
Coherent
COHERENT INC |
262.89 |
13.83 |
5.55 |
275.90 |
281.99 |
257.12 |
5,475,221 |
| 07/31 |
CSCO |
思科
CISCO SYSTEMS INC |
115.99 |
2.43 |
2.14 |
115.32 |
117.25 |
113.89 |
18,812,042 |
| 07/31 |
GLW |
康寧公司
CORNING INC |
138.25 |
3.03 |
2.24 |
143.78 |
147.00 |
138.22 |
14,523,382 |
| 07/31 |
HPQ |
惠普
HEWLETT-PACKARD CO |
27.27 |
0.41 |
1.53 |
26.50 |
27.33 |
26.05 |
19,611,120 |
| 07/31 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
223.65 |
1.91 |
0.86 |
221.15 |
224.76 |
216.58 |
9,093,613 |
| 07/31 |
INTC |
英代爾
INTEL CORP |
90.20 |
-0.93 |
-1.02 |
96.72 |
97.90 |
90.13 |
109,039,502 |
| 07/31 |
KLAC |
科磊公司
KLA-TENCOR CORP |
182.82 |
2.49 |
1.38 |
188.00 |
190.00 |
179.65 |
13,512,367 |
| 07/31 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
582.74 |
8.63 |
1.50 |
574.11 |
583.88 |
570.89 |
1,424,688 |
| 07/31 |
LRCX |
科林研發
LAM RESEARCH CORP |
293.02 |
-4.70 |
-1.58 |
315.37 |
318.40 |
292.93 |
12,561,150 |
| 07/31 |
MDT |
美敦力公司
MEDTRONIC INC |
85.39 |
-0.32 |
-0.37 |
85.33 |
85.97 |
83.83 |
9,605,293 |
| 07/31 |
MSFT |
微軟
MICROSOFT CORP |
464.72 |
13.62 |
3.02 |
450.00 |
466.84 |
449.33 |
60,845,971 |
| 07/31 |
MU |
美光科技
MICRON TECHNOLOGY INC |
823.03 |
-51.63 |
-5.90 |
919.65 |
930.88 |
818.00 |
54,538,600 |
| 07/31 |
NTAP |
網路應用公司
NETAPP INC |
178.50 |
4.52 |
2.60 |
179.26 |
179.81 |
174.04 |
1,829,875 |
| 07/31 |
ORCL |
甲骨文
ORACLE CORP |
129.87 |
2.31 |
1.81 |
130.07 |
132.40 |
125.70 |
34,438,662 |
| 07/31 |
QCOM |
奎爾通訊
QUALCOMM INC |
147.61 |
-3.99 |
-2.63 |
152.96 |
153.73 |
146.15 |
13,811,248 |
| 07/31 |
SNPS |
新思科技
SYNOPSYS INC |
388.76 |
16.43 |
4.41 |
377.91 |
389.64 |
375.51 |
2,250,218 |
| 07/31 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
574.30 |
-2.47 |
-0.43 |
573.40 |
577.59 |
562.87 |
2,112,917 |
| 07/31 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
275.74 |
-3.02 |
-1.08 |
284.06 |
285.11 |
273.59 |
8,835,519 |
| 07/31 |
XRX |
全錄
XEROX CORP |
2.95 |
-0.54 |
-15.47 |
3.49 |
3.51 |
2.87 |
11,714,271 |