| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 11/21 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
151.25 |
6.19 |
4.27 |
144.47 |
151.76 |
144.47 |
2,469,168 |
| 11/21 |
AAPL |
蘋果
APPLE INC |
271.49 |
5.24 |
1.97 |
265.95 |
273.33 |
265.67 |
59,030,832 |
| 11/21 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
324.19 |
11.79 |
3.77 |
313.56 |
327.75 |
311.58 |
4,825,412 |
| 11/21 |
ADI |
亞德諾
ANALOG DEVICES INC |
232.32 |
7.12 |
3.16 |
225.63 |
234.53 |
225.00 |
4,467,337 |
| 11/21 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
253.12 |
4.06 |
1.63 |
249.78 |
254.46 |
249.06 |
2,003,291 |
| 11/21 |
ADSK |
歐特克
AUTODESK INC |
290.80 |
3.86 |
1.35 |
288.69 |
293.13 |
286.32 |
1,359,411 |
| 11/21 |
AMAT |
應用材料
APPLIED MATERIALS INC |
224.00 |
3.77 |
1.71 |
219.20 |
228.16 |
215.49 |
8,596,770 |
| 11/21 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
203.78 |
-2.24 |
-1.09 |
208.80 |
208.83 |
195.00 |
67,421,145 |
| 11/21 |
AMGN |
安進公司
AMGEN INC |
337.54 |
1.47 |
0.44 |
334.87 |
342.84 |
334.74 |
4,128,726 |
| 11/21 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
96.88 |
0.28 |
0.29 |
96.45 |
98.34 |
96.07 |
13,388,514 |
| 11/21 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
187.08 |
3.15 |
1.71 |
183.96 |
188.29 |
183.20 |
744,068 |
| 11/21 |
COHR |
Coherent
COHERENT INC |
139.51 |
3.90 |
2.88 |
135.84 |
142.85 |
130.42 |
5,003,020 |
| 11/21 |
CSCO |
思科
CISCO SYSTEMS INC |
76.10 |
0.66 |
0.87 |
75.64 |
76.94 |
75.47 |
24,428,764 |
| 11/21 |
GLW |
康寧公司
CORNING INC |
79.46 |
1.43 |
1.83 |
78.56 |
80.06 |
77.39 |
7,037,507 |
| 11/21 |
HPQ |
惠普
HEWLETT-PACKARD CO |
23.96 |
1.35 |
5.97 |
22.80 |
24.26 |
22.76 |
19,349,532 |
| 11/21 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
297.44 |
7.04 |
2.42 |
293.48 |
300.48 |
291.89 |
5,710,903 |
| 11/21 |
INTC |
英代爾
INTEL CORP |
34.50 |
0.88 |
2.62 |
33.51 |
34.98 |
32.89 |
105,641,670 |
| 11/21 |
KLAC |
科磊公司
KLA-TENCOR CORP |
1,097.12 |
-5.33 |
-0.48 |
1,097.00 |
1,110.83 |
1,071.96 |
1,438,656 |
| 11/21 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
460.78 |
-7.48 |
-1.60 |
468.59 |
469.40 |
459.96 |
1,575,475 |
| 11/21 |
LRCX |
科林研發
LAM RESEARCH CORP |
142.65 |
3.06 |
2.19 |
139.80 |
144.41 |
135.50 |
14,654,566 |
| 11/21 |
MDT |
美敦力公司
MEDTRONIC INC |
101.20 |
1.85 |
1.86 |
99.65 |
102.03 |
99.26 |
11,381,039 |
| 11/21 |
MSFT |
微軟
MICROSOFT CORP |
472.12 |
-6.31 |
-1.32 |
478.50 |
478.92 |
468.27 |
31,769,248 |
| 11/21 |
MU |
美光科技
MICRON TECHNOLOGY INC |
207.37 |
6.00 |
2.98 |
204.53 |
212.00 |
192.59 |
36,679,691 |
| 11/21 |
NTAP |
網路應用公司
NETAPP INC |
107.30 |
4.06 |
3.93 |
103.63 |
108.31 |
103.49 |
2,974,656 |
| 11/21 |
ORCL |
甲骨文
ORACLE CORP |
198.76 |
-11.93 |
-5.66 |
207.08 |
208.31 |
193.55 |
44,834,071 |
| 11/21 |
QCOM |
奎爾通訊
QUALCOMM INC |
163.30 |
3.71 |
2.32 |
160.75 |
165.27 |
159.10 |
10,815,045 |
| 11/21 |
SNPS |
新思科技
SYNOPSYS INC |
388.36 |
2.76 |
0.72 |
383.27 |
392.14 |
376.69 |
1,796,200 |
| 11/21 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
587.48 |
14.74 |
2.57 |
573.00 |
589.85 |
569.55 |
1,933,565 |
| 11/21 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
159.40 |
6.07 |
3.96 |
153.42 |
161.16 |
153.41 |
11,711,256 |
| 11/21 |
XRX |
全錄
XEROX CORP |
2.62 |
0.28 |
11.97 |
2.35 |
2.62 |
2.35 |
5,245,816 |