| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/09 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
133.59 |
4.52 |
3.50 |
129.19 |
133.74 |
127.87 |
2,373,025 |
| 07/09 |
AAPL |
蘋果
APPLE INC |
316.22 |
2.83 |
0.90 |
310.51 |
316.53 |
308.16 |
48,124,490 |
| 07/09 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
222.65 |
1.71 |
0.77 |
214.11 |
222.71 |
213.09 |
4,552,937 |
| 07/09 |
ADI |
亞德諾
ANALOG DEVICES INC |
393.64 |
8.24 |
2.14 |
395.60 |
399.35 |
388.33 |
3,106,236 |
| 07/09 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
241.28 |
-0.09 |
-0.04 |
237.42 |
241.51 |
235.19 |
2,272,507 |
| 07/09 |
ADSK |
歐特克
AUTODESK INC |
208.58 |
2.54 |
1.23 |
200.47 |
208.91 |
198.01 |
2,025,058 |
| 07/09 |
AMAT |
應用材料
APPLIED MATERIALS INC |
588.66 |
18.16 |
3.18 |
627.30 |
629.98 |
585.45 |
14,417,965 |
| 07/09 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
546.72 |
29.32 |
5.67 |
537.26 |
559.50 |
535.20 |
26,900,808 |
| 07/09 |
AMGN |
安進公司
AMGEN INC |
363.62 |
-4.37 |
-1.19 |
367.82 |
368.74 |
361.03 |
1,728,241 |
| 07/09 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
44.99 |
0.18 |
0.40 |
44.53 |
45.11 |
44.10 |
12,400,268 |
| 07/09 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
138.16 |
1.31 |
0.96 |
132.98 |
138.36 |
132.43 |
953,066 |
| 07/09 |
COHR |
Coherent
COHERENT INC |
327.24 |
10.19 |
3.21 |
335.14 |
340.72 |
326.27 |
4,158,636 |
| 07/09 |
CSCO |
思科
CISCO SYSTEMS INC |
118.31 |
4.49 |
3.94 |
115.28 |
119.47 |
115.27 |
21,293,355 |
| 07/09 |
GLW |
康寧公司
CORNING INC |
192.38 |
8.35 |
4.54 |
201.75 |
204.48 |
192.15 |
9,939,216 |
| 07/09 |
HPQ |
惠普
HEWLETT-PACKARD CO |
24.13 |
0.35 |
1.47 |
23.84 |
24.42 |
23.63 |
14,486,475 |
| 07/09 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
295.30 |
-6.75 |
-2.23 |
285.83 |
297.28 |
284.43 |
10,841,979 |
| 07/09 |
INTC |
英代爾
INTEL CORP |
112.54 |
2.30 |
2.09 |
114.87 |
116.76 |
111.51 |
99,352,457 |
| 07/09 |
KLAC |
科磊公司
KLA-TENCOR CORP |
229.52 |
8.34 |
3.77 |
239.02 |
247.49 |
228.00 |
13,066,442 |
| 07/09 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
518.26 |
-9.70 |
-1.84 |
522.50 |
525.01 |
515.55 |
989,603 |
| 07/09 |
LRCX |
科林研發
LAM RESEARCH CORP |
353.17 |
20.02 |
6.01 |
365.13 |
369.95 |
350.06 |
12,119,689 |
| 07/09 |
MDT |
美敦力公司
MEDTRONIC INC |
82.39 |
0.38 |
0.46 |
81.69 |
83.00 |
81.10 |
5,532,717 |
| 07/09 |
MSFT |
微軟
MICROSOFT CORP |
384.36 |
1.02 |
0.27 |
374.45 |
384.65 |
373.35 |
31,083,197 |
| 07/09 |
MU |
美光科技
MICRON TECHNOLOGY INC |
991.64 |
42.84 |
4.52 |
1,016.51 |
1,035.50 |
987.13 |
41,110,745 |
| 07/09 |
NTAP |
網路應用公司
NETAPP INC |
171.73 |
6.33 |
3.83 |
165.58 |
171.97 |
164.01 |
5,239,793 |
| 07/09 |
ORCL |
甲骨文
ORACLE CORP |
144.22 |
3.73 |
2.66 |
141.42 |
149.07 |
140.94 |
35,221,882 |
| 07/09 |
QCOM |
奎爾通訊
QUALCOMM INC |
191.11 |
4.55 |
2.44 |
192.46 |
196.09 |
187.44 |
12,895,171 |
| 07/09 |
SNPS |
新思科技
SYNOPSYS INC |
443.37 |
8.87 |
2.04 |
429.84 |
443.49 |
426.74 |
1,245,036 |
| 07/09 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
524.71 |
14.58 |
2.86 |
509.99 |
524.85 |
506.98 |
1,384,110 |
| 07/09 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
308.53 |
7.21 |
2.39 |
309.85 |
315.33 |
305.40 |
6,228,704 |
| 07/09 |
XRX |
全錄
XEROX CORP |
2.78 |
0.11 |
4.12 |
2.71 |
2.85 |
2.69 |
3,033,938 |