| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 11/24 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
153.60 |
2.35 |
1.55 |
151.90 |
153.60 |
150.47 |
3,984,489 |
| 11/24 |
AAPL |
蘋果
APPLE INC |
275.92 |
4.43 |
1.63 |
270.90 |
277.00 |
270.90 |
65,585,796 |
| 11/24 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
318.73 |
-5.46 |
-1.68 |
325.00 |
325.77 |
318.34 |
5,414,378 |
| 11/24 |
ADI |
亞德諾
ANALOG DEVICES INC |
239.40 |
7.08 |
3.05 |
233.65 |
240.76 |
233.25 |
8,219,853 |
| 11/24 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
250.10 |
-3.02 |
-1.19 |
252.62 |
252.79 |
248.33 |
3,502,596 |
| 11/24 |
ADSK |
歐特克
AUTODESK INC |
289.85 |
-0.95 |
-0.33 |
291.35 |
292.80 |
288.95 |
3,027,949 |
| 11/24 |
AMAT |
應用材料
APPLIED MATERIALS INC |
230.91 |
6.91 |
3.08 |
222.86 |
233.20 |
222.86 |
8,806,555 |
| 11/24 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
215.05 |
11.27 |
5.53 |
207.16 |
217.13 |
205.85 |
46,749,561 |
| 11/24 |
AMGN |
安進公司
AMGEN INC |
334.30 |
-3.24 |
-0.96 |
335.84 |
338.66 |
331.70 |
3,551,616 |
| 11/24 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
98.04 |
1.16 |
1.20 |
96.29 |
98.28 |
96.13 |
17,698,475 |
| 11/24 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
183.55 |
-3.53 |
-1.89 |
187.95 |
189.27 |
182.35 |
849,098 |
| 11/24 |
COHR |
Coherent
COHERENT INC |
151.81 |
12.30 |
8.82 |
145.11 |
155.82 |
145.11 |
5,471,197 |
| 11/24 |
CSCO |
思科
CISCO SYSTEMS INC |
76.24 |
0.14 |
0.18 |
76.49 |
76.88 |
75.68 |
26,691,466 |
| 11/24 |
GLW |
康寧公司
CORNING INC |
82.60 |
3.14 |
3.95 |
80.05 |
82.75 |
80.02 |
12,117,378 |
| 11/24 |
HPQ |
惠普
HEWLETT-PACKARD CO |
24.38 |
0.42 |
1.75 |
24.05 |
24.50 |
23.97 |
19,135,902 |
| 11/24 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
304.12 |
6.68 |
2.25 |
299.18 |
307.18 |
297.51 |
6,050,640 |
| 11/24 |
INTC |
英代爾
INTEL CORP |
35.79 |
1.29 |
3.74 |
34.97 |
36.15 |
34.68 |
103,804,208 |
| 11/24 |
KLAC |
科磊公司
KLA-TENCOR CORP |
1,136.73 |
39.61 |
3.61 |
1,104.90 |
1,147.97 |
1,103.00 |
1,579,584 |
| 11/24 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
451.06 |
-9.72 |
-2.11 |
459.43 |
461.19 |
450.06 |
1,411,197 |
| 11/24 |
LRCX |
科林研發
LAM RESEARCH CORP |
150.38 |
7.73 |
5.42 |
145.60 |
152.56 |
144.43 |
23,095,991 |
| 11/24 |
MDT |
美敦力公司
MEDTRONIC INC |
103.20 |
2.00 |
1.98 |
101.52 |
103.70 |
100.96 |
13,926,400 |
| 11/24 |
MSFT |
微軟
MICROSOFT CORP |
474.00 |
1.88 |
0.40 |
475.00 |
476.90 |
468.02 |
34,421,046 |
| 11/24 |
MU |
美光科技
MICRON TECHNOLOGY INC |
223.93 |
16.56 |
7.99 |
213.41 |
226.11 |
212.36 |
33,052,839 |
| 11/24 |
NTAP |
網路應用公司
NETAPP INC |
108.96 |
1.66 |
1.55 |
107.88 |
110.66 |
107.55 |
3,981,649 |
| 11/24 |
ORCL |
甲骨文
ORACLE CORP |
200.28 |
1.52 |
0.76 |
196.85 |
203.82 |
194.30 |
31,144,706 |
| 11/24 |
QCOM |
奎爾通訊
QUALCOMM INC |
165.06 |
1.76 |
1.08 |
164.37 |
166.94 |
163.72 |
12,070,083 |
| 11/24 |
SNPS |
新思科技
SYNOPSYS INC |
404.63 |
16.27 |
4.19 |
395.00 |
405.91 |
391.62 |
2,855,906 |
| 11/24 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
586.07 |
-1.41 |
-0.24 |
586.45 |
587.92 |
579.10 |
1,803,097 |
| 11/24 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
161.26 |
1.86 |
1.17 |
159.71 |
162.70 |
158.97 |
9,466,495 |
| 11/24 |
XRX |
全錄
XEROX CORP |
2.72 |
0.10 |
3.82 |
2.60 |
2.74 |
2.57 |
6,294,666 |