| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 12/06 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
140.58 |
2.71 |
1.97 |
139.47 |
141.79 |
138.96 |
1,298,025 |
| 12/06 |
AAPL |
蘋果
APPLE INC |
242.84 |
-0.20 |
-0.08 |
242.90 |
244.63 |
242.08 |
36,870,619 |
| 12/06 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
552.96 |
14.74 |
2.74 |
544.15 |
554.37 |
542.90 |
2,964,064 |
| 12/06 |
ADI |
亞德諾
ANALOG DEVICES INC |
218.20 |
3.65 |
1.70 |
214.73 |
218.59 |
213.73 |
3,189,499 |
| 12/06 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
304.56 |
2.76 |
0.91 |
301.46 |
305.61 |
301.46 |
2,622,043 |
| 12/06 |
ADSK |
歐特克
AUTODESK INC |
307.71 |
2.54 |
0.83 |
305.92 |
309.43 |
305.56 |
1,377,635 |
| 12/06 |
AMAT |
應用材料
APPLIED MATERIALS INC |
173.02 |
0.99 |
0.58 |
172.16 |
173.32 |
171.35 |
6,058,479 |
| 12/06 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
138.59 |
-2.77 |
-1.96 |
141.48 |
142.78 |
137.40 |
33,576,839 |
| 12/06 |
AMGN |
安進公司
AMGEN INC |
272.58 |
-1.75 |
-0.64 |
275.01 |
275.35 |
271.48 |
3,970,337 |
| 12/06 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
90.07 |
-0.46 |
-0.51 |
90.36 |
90.80 |
89.96 |
3,302,016 |
| 12/06 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
186.82 |
-1.23 |
-0.65 |
189.02 |
190.10 |
186.07 |
466,738 |
| 12/06 |
COHR |
Coherent
COHERENT INC |
111.24 |
2.58 |
2.37 |
109.21 |
112.35 |
108.77 |
2,286,826 |
| 12/06 |
CSCO |
思科
CISCO SYSTEMS INC |
59.89 |
-0.13 |
-0.22 |
60.00 |
60.08 |
59.76 |
14,623,064 |
| 12/06 |
GLW |
康寧公司
CORNING INC |
49.56 |
-0.20 |
-0.40 |
49.72 |
49.93 |
49.41 |
3,277,860 |
| 12/06 |
HPQ |
惠普
HEWLETT-PACKARD CO |
36.20 |
0.03 |
0.08 |
36.45 |
36.60 |
35.89 |
6,583,550 |
| 12/06 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
238.04 |
3.29 |
1.40 |
234.43 |
238.38 |
234.22 |
4,028,430 |
| 12/06 |
INTC |
英代爾
INTEL CORP |
20.92 |
0.12 |
0.58 |
20.95 |
21.05 |
20.66 |
78,539,132 |
| 12/06 |
JNPR |
雅各布工程集團有限公司
JUNIPER NETWORKS INC |
36.52 |
-0.26 |
-0.71 |
36.77 |
36.98 |
36.44 |
4,109,485 |
| 12/06 |
KLAC |
科磊公司
KLA-TENCOR CORP |
648.34 |
5.73 |
0.89 |
641.15 |
650.71 |
638.18 |
862,519 |
| 12/06 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
513.03 |
-4.45 |
-0.86 |
515.72 |
517.44 |
509.60 |
1,285,011 |
| 12/06 |
LRCX |
科林研發
LAM RESEARCH CORP |
76.59 |
1.38 |
1.83 |
75.14 |
76.69 |
74.69 |
8,329,999 |
| 12/06 |
MDT |
美敦力公司
MEDTRONIC INC |
84.01 |
-0.13 |
-0.15 |
84.00 |
84.55 |
83.57 |
4,310,061 |
| 12/06 |
MSFT |
微軟
MICROSOFT CORP |
443.57 |
0.95 |
0.21 |
442.30 |
446.10 |
441.77 |
18,821,002 |
| 12/06 |
MU |
美光科技
MICRON TECHNOLOGY INC |
101.17 |
0.30 |
0.30 |
100.88 |
102.19 |
100.03 |
12,381,020 |
| 12/06 |
NTAP |
網路應用公司
NETAPP INC |
131.11 |
2.32 |
1.80 |
128.86 |
131.30 |
128.78 |
2,100,372 |
| 12/06 |
ORCL |
甲骨文
ORACLE CORP |
191.69 |
5.45 |
2.93 |
187.00 |
192.63 |
186.38 |
10,503,383 |
| 12/06 |
QCOM |
奎爾通訊
QUALCOMM INC |
159.51 |
-0.88 |
-0.55 |
160.39 |
160.39 |
157.24 |
9,918,412 |
| 12/06 |
SNPS |
新思科技
SYNOPSYS INC |
517.28 |
1.99 |
0.39 |
518.85 |
529.80 |
515.68 |
2,336,524 |
| 12/06 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
529.36 |
8.50 |
1.63 |
523.00 |
531.32 |
522.00 |
1,869,732 |
| 12/06 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
193.10 |
0.11 |
0.06 |
193.66 |
195.13 |
192.59 |
5,140,799 |
| 12/06 |
XRX |
全錄
XEROX CORP |
8.60 |
-0.11 |
-1.26 |
8.82 |
8.94 |
8.56 |
1,355,339 |