| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 11/20 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
128.57 |
2.88 |
2.29 |
125.32 |
128.71 |
124.89 |
1,696,093 |
| 11/20 |
AAPL |
蘋果
APPLE INC |
228.24 |
-0.04 |
-0.02 |
228.06 |
229.93 |
225.89 |
35,169,566 |
| 11/20 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
498.68 |
-0.93 |
-0.19 |
505.41 |
506.36 |
494.61 |
1,874,910 |
| 11/20 |
ADI |
亞德諾
ANALOG DEVICES INC |
210.79 |
0.36 |
0.17 |
207.25 |
211.16 |
207.25 |
3,072,769 |
| 11/20 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
298.66 |
1.12 |
0.38 |
296.48 |
300.62 |
295.15 |
2,159,333 |
| 11/20 |
ADSK |
歐特克
AUTODESK INC |
307.10 |
1.90 |
0.62 |
305.92 |
308.38 |
303.15 |
1,442,321 |
| 11/20 |
AMAT |
應用材料
APPLIED MATERIALS INC |
169.62 |
0.31 |
0.18 |
169.31 |
170.52 |
167.06 |
6,197,305 |
| 11/20 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
137.17 |
-2.22 |
-1.59 |
138.96 |
140.77 |
135.48 |
28,843,065 |
| 11/20 |
AMGN |
安進公司
AMGEN INC |
288.00 |
8.05 |
2.88 |
281.10 |
288.48 |
278.56 |
4,759,332 |
| 11/20 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
89.48 |
-0.85 |
-0.94 |
90.81 |
90.81 |
89.47 |
4,786,878 |
| 11/20 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
176.83 |
2.27 |
1.30 |
174.65 |
177.22 |
173.60 |
422,017 |
| 11/20 |
COHR |
Coherent
COHERENT INC |
102.00 |
-2.25 |
-2.16 |
101.89 |
103.94 |
100.32 |
1,594,325 |
| 11/20 |
CSCO |
思科
CISCO SYSTEMS INC |
57.30 |
0.29 |
0.51 |
56.84 |
57.50 |
56.61 |
15,344,952 |
| 11/20 |
GLW |
康寧公司
CORNING INC |
47.38 |
0.09 |
0.19 |
47.21 |
47.53 |
46.94 |
4,422,297 |
| 11/20 |
HPQ |
惠普
HEWLETT-PACKARD CO |
36.67 |
-0.20 |
-0.54 |
36.87 |
36.98 |
36.42 |
4,928,961 |
| 11/20 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
214.55 |
4.30 |
2.05 |
211.00 |
214.96 |
209.77 |
4,562,901 |
| 11/20 |
INTC |
英代爾
INTEL CORP |
23.88 |
-0.32 |
-1.32 |
24.07 |
24.21 |
23.55 |
50,191,510 |
| 11/20 |
JNPR |
雅各布工程集團有限公司
JUNIPER NETWORKS INC |
35.94 |
0.86 |
2.45 |
35.25 |
36.01 |
35.17 |
5,718,076 |
| 11/20 |
KLAC |
科磊公司
KLA-TENCOR CORP |
613.00 |
-2.66 |
-0.43 |
616.49 |
619.94 |
609.89 |
1,195,320 |
| 11/20 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
537.00 |
3.74 |
0.70 |
534.18 |
537.00 |
529.20 |
994,374 |
| 11/20 |
LRCX |
科林研發
LAM RESEARCH CORP |
70.05 |
-0.12 |
-0.17 |
70.01 |
70.21 |
68.87 |
8,816,927 |
| 11/20 |
MDT |
美敦力公司
MEDTRONIC INC |
83.95 |
-1.05 |
-1.24 |
84.73 |
84.98 |
83.55 |
7,389,082 |
| 11/20 |
MSFT |
微軟
MICROSOFT CORP |
414.99 |
-2.80 |
-0.67 |
416.87 |
417.29 |
410.58 |
19,191,655 |
| 11/20 |
MU |
美光科技
MICRON TECHNOLOGY INC |
98.14 |
0.41 |
0.42 |
97.97 |
98.53 |
96.53 |
10,490,585 |
| 11/20 |
NTAP |
網路應用公司
NETAPP INC |
124.00 |
1.80 |
1.47 |
122.40 |
124.00 |
121.26 |
2,421,633 |
| 11/20 |
ORCL |
甲骨文
ORACLE CORP |
191.34 |
2.44 |
1.29 |
190.90 |
191.34 |
187.82 |
4,860,222 |
| 11/20 |
QCOM |
奎爾通訊
QUALCOMM INC |
152.82 |
-11.89 |
-7.22 |
164.00 |
164.20 |
152.82 |
14,483,042 |
| 11/20 |
SNPS |
新思科技
SYNOPSYS INC |
539.02 |
5.00 |
0.94 |
535.85 |
542.16 |
528.60 |
734,542 |
| 11/20 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
513.04 |
3.92 |
0.77 |
507.08 |
513.85 |
502.73 |
1,534,010 |
| 11/20 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
196.56 |
-4.51 |
-2.24 |
198.08 |
199.60 |
196.47 |
7,344,446 |
| 11/20 |
XRX |
全錄
XEROX CORP |
8.39 |
-0.03 |
-0.36 |
8.43 |
8.52 |
8.26 |
1,012,647 |