| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/03 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
121.38 |
0.72 |
0.60 |
121.00 |
121.75 |
120.67 |
944,958 |
| 07/03 |
AAPL |
蘋果
APPLE INC |
213.55 |
1.11 |
0.52 |
212.14 |
214.65 |
211.81 |
34,955,836 |
| 07/03 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
379.31 |
0.84 |
0.22 |
378.00 |
383.20 |
377.80 |
2,863,680 |
| 07/03 |
ADI |
亞德諾
ANALOG DEVICES INC |
245.68 |
0.53 |
0.22 |
245.84 |
246.55 |
244.18 |
1,837,392 |
| 07/03 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
309.20 |
4.15 |
1.36 |
307.00 |
309.40 |
305.28 |
1,393,190 |
| 07/03 |
ADSK |
歐特克
AUTODESK INC |
316.66 |
6.32 |
2.04 |
312.18 |
318.25 |
310.34 |
836,362 |
| 07/03 |
AMAT |
應用材料
APPLIED MATERIALS INC |
191.05 |
1.04 |
0.55 |
189.35 |
192.04 |
189.27 |
3,568,536 |
| 07/03 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
137.91 |
-0.61 |
-0.44 |
139.11 |
139.50 |
137.32 |
28,645,993 |
| 07/03 |
AMGN |
安進公司
AMGEN INC |
298.24 |
1.39 |
0.47 |
297.00 |
298.99 |
295.51 |
1,518,529 |
| 07/03 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
104.32 |
0.69 |
0.67 |
104.47 |
104.49 |
103.48 |
2,931,148 |
| 07/03 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
223.63 |
4.24 |
1.93 |
219.55 |
225.21 |
218.69 |
304,434 |
| 07/03 |
COHR |
Coherent
COHERENT INC |
90.90 |
2.54 |
2.87 |
90.00 |
91.80 |
89.50 |
2,017,623 |
| 07/03 |
CSCO |
思科
CISCO SYSTEMS INC |
69.37 |
0.78 |
1.14 |
68.18 |
69.47 |
68.18 |
17,973,495 |
| 07/03 |
GLW |
康寧公司
CORNING INC |
53.04 |
0.32 |
0.61 |
53.00 |
53.27 |
52.83 |
2,066,077 |
| 07/03 |
HPQ |
惠普
HEWLETT-PACKARD CO |
26.00 |
0.15 |
0.58 |
26.08 |
26.25 |
25.98 |
4,740,176 |
| 07/03 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
291.97 |
4.32 |
1.50 |
287.94 |
292.32 |
287.90 |
1,853,289 |
| 07/03 |
INTC |
英代爾
INTEL CORP |
22.49 |
0.61 |
2.79 |
22.15 |
22.63 |
21.99 |
61,175,951 |
| 07/03 |
KLAC |
科磊公司
KLA-TENCOR CORP |
924.58 |
3.48 |
0.38 |
920.00 |
928.02 |
916.05 |
489,375 |
| 07/03 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
462.52 |
-0.03 |
-0.01 |
463.71 |
465.35 |
460.97 |
707,859 |
| 07/03 |
LRCX |
科林研發
LAM RESEARCH CORP |
98.81 |
-0.02 |
-0.02 |
98.83 |
99.50 |
98.65 |
5,028,931 |
| 07/03 |
MDT |
美敦力公司
MEDTRONIC INC |
88.39 |
0.11 |
0.12 |
88.37 |
88.70 |
88.06 |
2,989,470 |
| 07/03 |
MSFT |
微軟
MICROSOFT CORP |
498.84 |
7.75 |
1.58 |
493.81 |
500.13 |
493.44 |
13,984,829 |
| 07/03 |
MU |
美光科技
MICRON TECHNOLOGY INC |
122.29 |
0.55 |
0.45 |
122.32 |
123.63 |
121.83 |
13,247,931 |
| 07/03 |
NTAP |
網路應用公司
NETAPP INC |
107.26 |
-0.35 |
-0.33 |
107.45 |
108.25 |
106.84 |
940,236 |
| 07/03 |
ORCL |
甲骨文
ORACLE CORP |
237.32 |
7.34 |
3.19 |
233.22 |
237.98 |
231.20 |
18,441,376 |
| 07/03 |
QCOM |
奎爾通訊
QUALCOMM INC |
162.21 |
-0.11 |
-0.07 |
163.04 |
163.95 |
162.09 |
4,280,773 |
| 07/03 |
SNPS |
新思科技
SYNOPSYS INC |
548.74 |
25.63 |
4.90 |
544.70 |
555.00 |
536.35 |
2,020,024 |
| 07/03 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
429.33 |
1.57 |
0.37 |
428.62 |
432.90 |
426.08 |
1,359,321 |
| 07/03 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
216.02 |
0.43 |
0.20 |
215.25 |
216.94 |
214.72 |
2,561,140 |
| 07/03 |
XRX |
全錄
XEROX CORP |
5.70 |
-0.05 |
-0.87 |
5.76 |
5.89 |
5.66 |
2,625,826 |