| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/20 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
130.26 |
-1.20 |
-0.91 |
131.35 |
132.83 |
130.15 |
2,470,803 |
| 07/20 |
AAPL |
蘋果
APPLE INC |
326.59 |
-7.15 |
-2.14 |
333.50 |
333.71 |
323.68 |
53,468,008 |
| 07/20 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
234.74 |
-2.51 |
-1.06 |
235.67 |
236.66 |
227.50 |
5,123,677 |
| 07/20 |
ADI |
亞德諾
ANALOG DEVICES INC |
372.46 |
-2.90 |
-0.77 |
382.10 |
382.10 |
372.03 |
2,942,702 |
| 07/20 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
255.24 |
-0.02 |
-0.01 |
254.31 |
256.01 |
251.01 |
2,776,132 |
| 07/20 |
ADSK |
歐特克
AUTODESK INC |
217.80 |
-0.55 |
-0.25 |
215.07 |
219.14 |
211.99 |
1,909,591 |
| 07/20 |
AMAT |
應用材料
APPLIED MATERIALS INC |
525.70 |
-3.96 |
-0.75 |
545.63 |
554.99 |
522.96 |
6,558,316 |
| 07/20 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
503.57 |
7.81 |
1.58 |
516.99 |
522.44 |
502.36 |
23,440,720 |
| 07/20 |
AMGN |
安進公司
AMGEN INC |
364.17 |
-2.12 |
-0.58 |
367.95 |
370.29 |
363.65 |
1,922,161 |
| 07/20 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
43.77 |
-0.26 |
-0.59 |
43.79 |
44.34 |
43.46 |
13,129,888 |
| 07/20 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
135.73 |
-1.37 |
-1.00 |
135.75 |
138.05 |
133.91 |
733,337 |
| 07/20 |
COHR |
Coherent
COHERENT INC |
285.40 |
7.80 |
2.81 |
288.65 |
298.87 |
284.20 |
3,606,819 |
| 07/20 |
CSCO |
思科
CISCO SYSTEMS INC |
110.70 |
-1.24 |
-1.11 |
112.27 |
113.22 |
110.65 |
15,821,212 |
| 07/20 |
GLW |
康寧公司
CORNING INC |
153.10 |
-1.51 |
-0.98 |
157.86 |
160.54 |
152.59 |
7,826,924 |
| 07/20 |
HPQ |
惠普
HEWLETT-PACKARD CO |
24.22 |
-0.62 |
-2.50 |
24.68 |
24.83 |
24.01 |
12,085,498 |
| 07/20 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
213.00 |
0.33 |
0.16 |
210.07 |
216.27 |
208.82 |
9,585,016 |
| 07/20 |
INTC |
英代爾
INTEL CORP |
97.06 |
2.02 |
2.13 |
97.58 |
100.98 |
96.92 |
89,741,378 |
| 07/20 |
KLAC |
科磊公司
KLA-TENCOR CORP |
207.60 |
-5.15 |
-2.42 |
217.45 |
220.80 |
206.92 |
8,396,414 |
| 07/20 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
509.54 |
0.77 |
0.15 |
510.63 |
515.84 |
507.74 |
998,388 |
| 07/20 |
LRCX |
科林研發
LAM RESEARCH CORP |
306.76 |
-6.54 |
-2.09 |
321.15 |
324.44 |
305.26 |
8,074,372 |
| 07/20 |
MDT |
美敦力公司
MEDTRONIC INC |
83.29 |
0.09 |
0.11 |
82.98 |
84.02 |
82.80 |
7,232,476 |
| 07/20 |
MSFT |
微軟
MICROSOFT CORP |
402.29 |
8.47 |
2.15 |
391.41 |
403.18 |
389.65 |
27,915,762 |
| 07/20 |
MU |
美光科技
MICRON TECHNOLOGY INC |
865.46 |
16.51 |
1.94 |
885.57 |
900.99 |
858.90 |
37,705,237 |
| 07/20 |
NTAP |
網路應用公司
NETAPP INC |
161.16 |
-2.72 |
-1.66 |
163.79 |
165.00 |
160.81 |
1,894,248 |
| 07/20 |
ORCL |
甲骨文
ORACLE CORP |
121.38 |
-5.03 |
-3.98 |
124.27 |
125.48 |
120.03 |
36,793,230 |
| 07/20 |
QCOM |
奎爾通訊
QUALCOMM INC |
170.32 |
-1.46 |
-0.85 |
175.55 |
176.25 |
169.90 |
9,649,579 |
| 07/20 |
SNPS |
新思科技
SYNOPSYS INC |
378.46 |
-5.81 |
-1.51 |
382.00 |
385.18 |
373.86 |
2,357,051 |
| 07/20 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
526.23 |
-6.25 |
-1.17 |
530.57 |
532.55 |
522.56 |
1,590,871 |
| 07/20 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
284.07 |
0.05 |
0.02 |
288.31 |
292.69 |
283.49 |
5,206,927 |
| 07/20 |
XRX |
全錄
XEROX CORP |
2.61 |
-0.16 |
-5.78 |
2.76 |
2.77 |
2.58 |
2,112,509 |