| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/16 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
160.08 |
4.86 |
3.13 |
155.31 |
160.36 |
152.85 |
59,492,760 |
| 07/16 |
INTC |
英代爾
INTEL CORP |
22.69 |
-0.21 |
-0.92 |
22.99 |
23.13 |
22.25 |
58,865,893 |
| 07/16 |
AAPL |
蘋果
APPLE INC |
210.16 |
1.24 |
0.59 |
210.29 |
212.40 |
208.64 |
47,490,532 |
| 07/16 |
MU |
美光科技
MICRON TECHNOLOGY INC |
116.43 |
-3.27 |
-2.73 |
119.02 |
119.09 |
114.81 |
30,614,775 |
| 07/16 |
LRCX |
科林研發
LAM RESEARCH CORP |
100.37 |
-0.70 |
-0.69 |
97.72 |
100.42 |
96.19 |
15,369,651 |
| 07/16 |
CSCO |
思科
CISCO SYSTEMS INC |
67.37 |
0.37 |
0.55 |
67.15 |
67.56 |
66.98 |
15,156,132 |
| 07/16 |
MSFT |
微軟
MICROSOFT CORP |
505.62 |
1.90 |
0.38 |
505.18 |
506.72 |
501.89 |
15,154,374 |
| 07/16 |
ORCL |
甲骨文
ORACLE CORP |
241.30 |
6.36 |
2.71 |
235.50 |
241.33 |
233.19 |
12,597,452 |
| 07/16 |
AMAT |
應用材料
APPLIED MATERIALS INC |
194.81 |
-3.97 |
-2.00 |
194.00 |
195.16 |
189.75 |
9,400,048 |
| 07/16 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
103.19 |
-1.85 |
-1.76 |
104.18 |
104.29 |
102.59 |
9,259,117 |
| 07/16 |
SNPS |
新思科技
SYNOPSYS INC |
571.20 |
2.60 |
0.46 |
569.25 |
574.98 |
550.62 |
7,936,047 |
| 07/16 |
QCOM |
奎爾通訊
QUALCOMM INC |
154.07 |
-0.13 |
-0.08 |
154.30 |
154.50 |
151.54 |
7,106,685 |
| 07/16 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
216.64 |
-3.31 |
-1.50 |
218.40 |
218.61 |
211.71 |
6,421,343 |
| 07/16 |
HPQ |
惠普
HEWLETT-PACKARD CO |
24.56 |
-0.14 |
-0.57 |
24.54 |
24.63 |
24.10 |
5,919,412 |
| 07/16 |
MDT |
美敦力公司
MEDTRONIC INC |
89.78 |
1.27 |
1.43 |
89.59 |
89.92 |
89.02 |
5,173,559 |
| 07/16 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
361.77 |
-2.68 |
-0.74 |
364.58 |
365.55 |
358.71 |
3,592,883 |
| 07/16 |
GLW |
康寧公司
CORNING INC |
52.97 |
0.45 |
0.86 |
52.70 |
53.01 |
52.19 |
3,345,088 |
| 07/16 |
XRX |
全錄
XEROX CORP |
4.92 |
-0.05 |
-1.01 |
4.88 |
5.00 |
4.81 |
3,125,801 |
| 07/16 |
ADI |
亞德諾
ANALOG DEVICES INC |
240.61 |
0.59 |
0.25 |
239.75 |
241.01 |
236.27 |
2,842,270 |
| 07/16 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
281.92 |
-0.78 |
-0.28 |
282.75 |
283.87 |
279.87 |
2,804,831 |
| 07/16 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
416.31 |
-1.59 |
-0.38 |
418.31 |
420.55 |
413.78 |
2,762,321 |
| 07/16 |
COHR |
Coherent
COHERENT INC |
97.82 |
1.75 |
1.82 |
95.82 |
98.08 |
93.96 |
2,291,383 |
| 07/16 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
113.43 |
-0.07 |
-0.06 |
113.46 |
114.46 |
111.86 |
2,248,845 |
| 07/16 |
AMGN |
安進公司
AMGEN INC |
299.02 |
7.22 |
2.47 |
292.51 |
299.34 |
292.33 |
1,881,075 |
| 07/16 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
300.27 |
3.88 |
1.31 |
298.66 |
300.70 |
296.46 |
1,525,545 |
| 07/16 |
NTAP |
網路應用公司
NETAPP INC |
104.16 |
0.89 |
0.86 |
103.65 |
104.48 |
102.37 |
1,423,170 |
| 07/16 |
ADSK |
歐特克
AUTODESK INC |
289.47 |
1.37 |
0.48 |
289.79 |
290.93 |
286.51 |
1,350,047 |
| 07/16 |
KLAC |
科磊公司
KLA-TENCOR CORP |
933.49 |
0.00 |
0.00 |
913.12 |
936.38 |
897.38 |
1,226,970 |
| 07/16 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
471.47 |
1.81 |
0.39 |
469.67 |
472.60 |
466.41 |
935,241 |
| 07/16 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
218.07 |
1.17 |
0.54 |
218.67 |
220.71 |
216.79 |
515,016 |