| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/14 |
MU |
美光科技
MICRON TECHNOLOGY INC |
118.61 |
-5.92 |
-4.75 |
120.38 |
120.44 |
117.02 |
32,117,724 |
| 07/14 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
120.08 |
-3.20 |
-2.60 |
121.84 |
121.86 |
119.27 |
2,028,729 |
| 07/14 |
HPQ |
惠普
HEWLETT-PACKARD CO |
24.83 |
-0.59 |
-2.32 |
25.20 |
25.38 |
24.65 |
9,451,834 |
| 07/14 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
425.34 |
-9.52 |
-2.19 |
429.00 |
430.50 |
422.04 |
2,819,599 |
| 07/14 |
LRCX |
科林研發
LAM RESEARCH CORP |
99.62 |
-2.11 |
-2.07 |
100.57 |
101.00 |
98.78 |
12,938,072 |
| 07/14 |
QCOM |
奎爾通訊
QUALCOMM INC |
154.29 |
-3.17 |
-2.01 |
156.42 |
156.49 |
153.48 |
7,382,550 |
| 07/14 |
SNPS |
新思科技
SYNOPSYS INC |
549.53 |
-9.75 |
-1.74 |
575.00 |
579.00 |
542.49 |
5,084,276 |
| 07/14 |
AAPL |
蘋果
APPLE INC |
208.62 |
-2.54 |
-1.20 |
209.92 |
210.91 |
207.54 |
38,840,111 |
| 07/14 |
NTAP |
網路應用公司
NETAPP INC |
104.67 |
-0.60 |
-0.57 |
105.01 |
105.39 |
102.72 |
1,275,029 |
| 07/14 |
ORCL |
甲骨文
ORACLE CORP |
229.28 |
-1.28 |
-0.56 |
229.45 |
230.64 |
225.12 |
11,336,967 |
| 07/14 |
INTC |
英代爾
INTEL CORP |
23.30 |
-0.13 |
-0.55 |
23.24 |
23.40 |
22.88 |
48,420,516 |
| 07/14 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
220.05 |
-1.20 |
-0.54 |
219.41 |
220.25 |
217.30 |
4,723,854 |
| 07/14 |
ADI |
亞德諾
ANALOG DEVICES INC |
243.46 |
-1.21 |
-0.49 |
243.13 |
244.13 |
241.42 |
2,045,408 |
| 07/14 |
AMAT |
應用材料
APPLIED MATERIALS INC |
197.10 |
-0.83 |
-0.42 |
195.61 |
198.82 |
194.48 |
7,263,986 |
| 07/14 |
KLAC |
科磊公司
KLA-TENCOR CORP |
921.84 |
-2.74 |
-0.30 |
916.72 |
926.76 |
906.25 |
567,883 |
| 07/14 |
MDT |
美敦力公司
MEDTRONIC INC |
89.73 |
-0.19 |
-0.21 |
89.75 |
90.23 |
88.98 |
8,911,898 |
| 07/14 |
XRX |
全錄
XEROX CORP |
5.09 |
-0.01 |
-0.20 |
5.07 |
5.15 |
4.99 |
3,246,268 |
| 07/14 |
CSCO |
思科
CISCO SYSTEMS INC |
67.82 |
-0.13 |
-0.19 |
67.83 |
68.02 |
67.20 |
16,451,389 |
| 07/14 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
146.24 |
-0.18 |
-0.12 |
145.09 |
147.58 |
141.90 |
44,718,554 |
| 07/14 |
MSFT |
微軟
MICROSOFT CORP |
503.02 |
-0.30 |
-0.06 |
501.51 |
503.97 |
501.03 |
12,058,848 |
| 07/14 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
283.79 |
0.20 |
0.07 |
282.83 |
284.92 |
281.71 |
2,857,401 |
| 07/14 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
303.36 |
0.71 |
0.23 |
302.19 |
303.84 |
301.10 |
1,128,385 |
| 07/14 |
AMGN |
安進公司
AMGEN INC |
297.03 |
1.76 |
0.60 |
293.86 |
297.14 |
292.84 |
1,202,396 |
| 07/14 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
366.99 |
3.64 |
1.00 |
363.18 |
367.68 |
360.18 |
2,898,705 |
| 07/14 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
104.33 |
1.13 |
1.10 |
102.66 |
105.19 |
102.49 |
9,819,573 |
| 07/14 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
473.57 |
6.06 |
1.30 |
470.00 |
474.76 |
468.00 |
1,488,005 |
| 07/14 |
COHR |
Coherent
COHERENT INC |
94.52 |
1.22 |
1.31 |
92.87 |
95.60 |
91.19 |
2,456,102 |
| 07/14 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
220.68 |
5.18 |
2.40 |
215.83 |
221.42 |
213.28 |
732,002 |
| 07/14 |
GLW |
康寧公司
CORNING INC |
53.12 |
1.52 |
2.95 |
51.54 |
54.00 |
51.32 |
4,899,255 |
| 07/14 |
ADSK |
歐特克
AUTODESK INC |
294.55 |
14.16 |
5.05 |
298.37 |
298.37 |
286.68 |
3,745,155 |