| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/17 |
MU |
美光科技
MICRON TECHNOLOGY INC |
113.26 |
-3.17 |
-2.72 |
113.93 |
114.20 |
110.95 |
34,702,434 |
| 07/17 |
AMAT |
應用材料
APPLIED MATERIALS INC |
192.52 |
-2.29 |
-1.18 |
192.62 |
194.02 |
191.94 |
5,704,041 |
| 07/17 |
QCOM |
奎爾通訊
QUALCOMM INC |
152.61 |
-1.46 |
-0.95 |
153.00 |
153.52 |
151.80 |
7,018,604 |
| 07/17 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
469.20 |
-2.27 |
-0.48 |
470.50 |
474.40 |
467.71 |
926,150 |
| 07/17 |
MDT |
美敦力公司
MEDTRONIC INC |
89.53 |
-0.25 |
-0.28 |
89.53 |
89.69 |
88.35 |
6,952,025 |
| 07/17 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
217.47 |
-0.60 |
-0.28 |
217.81 |
219.69 |
216.97 |
451,666 |
| 07/17 |
AMGN |
安進公司
AMGEN INC |
298.25 |
-0.77 |
-0.26 |
297.59 |
299.95 |
296.28 |
1,725,609 |
| 07/17 |
AAPL |
蘋果
APPLE INC |
210.02 |
-0.14 |
-0.07 |
210.57 |
211.80 |
209.59 |
48,068,141 |
| 07/17 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
216.59 |
-0.05 |
-0.02 |
216.14 |
217.00 |
215.49 |
4,920,059 |
| 07/17 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
282.00 |
0.08 |
0.03 |
281.50 |
283.45 |
280.90 |
3,337,168 |
| 07/17 |
ADI |
亞德諾
ANALOG DEVICES INC |
240.97 |
0.36 |
0.15 |
239.94 |
241.88 |
239.07 |
2,831,043 |
| 07/17 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
160.41 |
0.33 |
0.21 |
161.81 |
161.96 |
158.68 |
50,605,117 |
| 07/17 |
KLAC |
科磊公司
KLA-TENCOR CORP |
937.08 |
3.59 |
0.38 |
924.01 |
942.97 |
910.00 |
1,135,520 |
| 07/17 |
LRCX |
科林研發
LAM RESEARCH CORP |
100.79 |
0.42 |
0.42 |
99.46 |
101.37 |
98.26 |
9,745,949 |
| 07/17 |
INTC |
英代爾
INTEL CORP |
22.80 |
0.11 |
0.48 |
22.66 |
23.04 |
22.59 |
49,384,037 |
| 07/17 |
XRX |
全錄
XEROX CORP |
4.95 |
0.03 |
0.61 |
4.92 |
5.04 |
4.92 |
2,266,450 |
| 07/17 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
302.12 |
1.85 |
0.62 |
299.88 |
303.37 |
299.88 |
1,314,135 |
| 07/17 |
HPQ |
惠普
HEWLETT-PACKARD CO |
24.75 |
0.19 |
0.77 |
24.56 |
24.81 |
24.31 |
6,757,978 |
| 07/17 |
ADSK |
歐特克
AUTODESK INC |
292.16 |
2.69 |
0.93 |
289.67 |
292.38 |
288.86 |
1,639,346 |
| 07/17 |
MSFT |
微軟
MICROSOFT CORP |
511.70 |
6.08 |
1.20 |
505.68 |
513.37 |
505.62 |
17,503,129 |
| 07/17 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
366.45 |
4.68 |
1.29 |
360.60 |
366.96 |
359.28 |
3,340,455 |
| 07/17 |
CSCO |
思科
CISCO SYSTEMS INC |
68.30 |
0.93 |
1.38 |
67.55 |
68.47 |
67.51 |
20,400,008 |
| 07/17 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
104.65 |
1.46 |
1.41 |
102.98 |
104.74 |
102.69 |
9,489,149 |
| 07/17 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
424.98 |
8.67 |
2.08 |
415.00 |
427.00 |
413.29 |
2,494,694 |
| 07/17 |
GLW |
康寧公司
CORNING INC |
54.20 |
1.23 |
2.32 |
53.19 |
54.32 |
53.18 |
3,898,597 |
| 07/17 |
COHR |
Coherent
COHERENT INC |
100.28 |
2.46 |
2.51 |
99.23 |
101.34 |
98.60 |
3,485,962 |
| 07/17 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
116.36 |
2.93 |
2.58 |
114.10 |
116.57 |
113.25 |
1,552,869 |
| 07/17 |
NTAP |
網路應用公司
NETAPP INC |
107.25 |
3.09 |
2.97 |
104.34 |
107.26 |
104.04 |
2,578,126 |
| 07/17 |
ORCL |
甲骨文
ORACLE CORP |
248.75 |
7.45 |
3.09 |
243.34 |
251.59 |
242.01 |
17,631,328 |
| 07/17 |
SNPS |
新思科技
SYNOPSYS INC |
589.01 |
17.81 |
3.12 |
567.50 |
590.00 |
562.99 |
3,621,099 |