| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 12/20 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
134.51 |
1.49 |
1.12 |
133.23 |
135.53 |
133.23 |
4,363,950 |
| 12/20 |
AAPL |
蘋果
APPLE INC |
254.49 |
5.44 |
2.18 |
248.04 |
255.00 |
245.69 |
147,495,267 |
| 12/20 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
447.17 |
10.87 |
2.49 |
433.01 |
451.42 |
432.47 |
8,220,033 |
| 12/20 |
ADI |
亞德諾
ANALOG DEVICES INC |
211.78 |
5.47 |
2.65 |
206.28 |
213.35 |
205.83 |
6,604,074 |
| 12/20 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
294.02 |
3.79 |
1.31 |
290.11 |
295.15 |
289.95 |
4,165,832 |
| 12/20 |
ADSK |
歐特克
AUTODESK INC |
298.12 |
4.52 |
1.54 |
290.70 |
299.73 |
288.54 |
4,191,162 |
| 12/20 |
AMAT |
應用材料
APPLIED MATERIALS INC |
163.59 |
2.59 |
1.61 |
159.98 |
164.73 |
158.95 |
15,336,722 |
| 12/20 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
119.21 |
0.62 |
0.52 |
118.00 |
121.86 |
117.90 |
53,591,212 |
| 12/20 |
AMGN |
安進公司
AMGEN INC |
263.38 |
4.38 |
1.69 |
269.00 |
269.61 |
262.21 |
13,687,968 |
| 12/20 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
88.95 |
0.32 |
0.36 |
88.00 |
89.67 |
87.25 |
15,910,017 |
| 12/20 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
188.05 |
2.03 |
1.09 |
186.55 |
190.63 |
183.57 |
1,299,808 |
| 12/20 |
COHR |
Coherent
COHERENT INC |
97.67 |
2.04 |
2.13 |
95.00 |
99.03 |
94.09 |
4,915,340 |
| 12/20 |
CSCO |
思科
CISCO SYSTEMS INC |
58.52 |
0.81 |
1.40 |
57.56 |
58.78 |
57.27 |
69,544,629 |
| 12/20 |
GLW |
康寧公司
CORNING INC |
47.31 |
0.91 |
1.96 |
46.70 |
47.31 |
46.53 |
11,445,935 |
| 12/20 |
HPQ |
惠普
HEWLETT-PACKARD CO |
32.94 |
0.06 |
0.18 |
32.29 |
33.19 |
32.14 |
17,752,861 |
| 12/20 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
223.36 |
0.93 |
0.42 |
222.73 |
227.68 |
221.68 |
12,423,200 |
| 12/20 |
INTC |
英代爾
INTEL CORP |
19.52 |
0.51 |
2.68 |
18.97 |
19.76 |
18.90 |
108,453,667 |
| 12/20 |
JNPR |
雅各布工程集團有限公司
JUNIPER NETWORKS INC |
37.24 |
-0.52 |
-1.38 |
36.94 |
37.47 |
36.87 |
5,209,102 |
| 12/20 |
KLAC |
科磊公司
KLA-TENCOR CORP |
629.37 |
7.97 |
1.28 |
616.43 |
641.05 |
613.40 |
2,652,165 |
| 12/20 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
489.02 |
9.52 |
1.99 |
479.45 |
489.02 |
477.77 |
3,973,490 |
| 12/20 |
LRCX |
科林研發
LAM RESEARCH CORP |
71.79 |
0.79 |
1.11 |
70.54 |
73.47 |
70.30 |
29,404,476 |
| 12/20 |
MDT |
美敦力公司
MEDTRONIC INC |
81.03 |
1.06 |
1.33 |
79.87 |
81.26 |
79.80 |
10,707,296 |
| 12/20 |
MSFT |
微軟
MICROSOFT CORP |
436.60 |
0.77 |
0.18 |
433.11 |
443.74 |
428.63 |
64,263,694 |
| 12/20 |
MU |
美光科技
MICRON TECHNOLOGY INC |
90.12 |
3.67 |
4.25 |
85.40 |
90.25 |
83.54 |
49,578,449 |
| 12/20 |
NTAP |
網路應用公司
NETAPP INC |
118.45 |
0.06 |
0.05 |
115.94 |
119.82 |
115.10 |
3,813,574 |
| 12/20 |
ORCL |
甲骨文
ORACLE CORP |
169.66 |
1.13 |
0.67 |
167.73 |
171.26 |
165.63 |
13,810,525 |
| 12/20 |
QCOM |
奎爾通訊
QUALCOMM INC |
152.89 |
2.72 |
1.81 |
149.58 |
154.57 |
149.43 |
17,347,066 |
| 12/20 |
SNPS |
新思科技
SYNOPSYS INC |
492.18 |
-0.07 |
-0.01 |
486.82 |
501.55 |
483.49 |
2,198,792 |
| 12/20 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
524.05 |
12.44 |
2.43 |
516.69 |
526.43 |
515.00 |
2,758,854 |
| 12/20 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
186.87 |
2.92 |
1.59 |
184.47 |
188.47 |
183.35 |
11,462,054 |
| 12/20 |
XRX |
全錄
XEROX CORP |
8.39 |
-0.01 |
-0.12 |
8.43 |
8.70 |
8.34 |
9,074,076 |