| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 10/09 |
AAPL |
蘋果
APPLE INC |
336.64 |
-3.78 |
-1.11 |
331.69 |
338.61 |
330.70 |
37,881,199 |
| 10/09 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
242.27 |
1.22 |
0.51 |
240.00 |
245.16 |
240.00 |
3,892,791 |
| 10/09 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
270.88 |
0.15 |
0.06 |
271.10 |
273.01 |
270.11 |
1,421,586 |
| 10/09 |
ADSK |
歐特克
AUTODESK INC |
235.35 |
1.75 |
0.75 |
235.50 |
238.59 |
233.52 |
1,777,405 |
| 10/09 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
106.95 |
6.05 |
6.00 |
102.40 |
109.65 |
101.52 |
5,798,225 |
| 10/09 |
AMAT |
應用材料
APPLIED MATERIALS INC |
507.03 |
-2.54 |
-0.50 |
518.37 |
519.71 |
504.80 |
3,341,160 |
| 10/09 |
AMGN |
安進公司
AMGEN INC |
414.87 |
7.43 |
1.82 |
405.00 |
417.78 |
404.05 |
2,553,179 |
| 10/09 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
262.43 |
8.37 |
3.29 |
256.50 |
262.80 |
256.00 |
34,769,999 |
| 10/09 |
BIDU |
百度
BAIDU INC ADS |
85.33 |
1.41 |
1.68 |
84.20 |
86.28 |
84.20 |
2,164,400 |
| 10/09 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
225.71 |
7.28 |
3.33 |
220.62 |
227.20 |
219.22 |
815,007 |
| 10/09 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
137.18 |
2.44 |
1.81 |
135.49 |
137.20 |
134.33 |
1,097,846 |
| 10/09 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
142.31 |
0.97 |
0.69 |
141.49 |
144.13 |
141.18 |
1,888,837 |
| 10/09 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
20.66 |
-0.55 |
-2.59 |
20.89 |
21.03 |
20.48 |
32,678,683 |
| 10/09 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
946.92 |
-1.00 |
-0.11 |
945.00 |
951.29 |
942.53 |
1,503,095 |
| 10/09 |
CSCO |
思科
CISCO SYSTEMS INC |
118.39 |
3.50 |
3.05 |
116.64 |
118.65 |
115.36 |
11,422,038 |
| 10/09 |
CTAS |
辛塔斯公司
CINTAS CORP |
202.41 |
1.29 |
0.64 |
200.73 |
203.14 |
200.73 |
1,327,358 |
| 10/09 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
59.20 |
-0.81 |
-1.35 |
60.01 |
60.06 |
58.88 |
5,314,895 |
| 10/09 |
EBAY |
電子灣拍賣網站
EBAY INC |
112.19 |
0.21 |
0.19 |
112.25 |
113.43 |
111.40 |
2,556,454 |
| 10/09 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
193.24 |
-0.47 |
-0.24 |
194.13 |
195.72 |
190.44 |
1,284,726 |
| 10/09 |
EXPE |
Expedia公司
EXPEDIA INC |
274.22 |
4.09 |
1.51 |
272.09 |
274.97 |
268.78 |
1,234,024 |
| 10/09 |
FAST |
法森納爾公司
FASTENAL COMPANY |
50.75 |
0.26 |
0.52 |
50.49 |
50.92 |
50.12 |
5,225,258 |
| 10/09 |
FFIV |
F5網路
F5 NETWORKS INC |
479.83 |
18.17 |
3.94 |
468.50 |
482.47 |
461.70 |
501,132 |
| 10/09 |
FISV |
金融服務公司
FISERV INC |
45.63 |
-0.31 |
-0.67 |
45.90 |
45.97 |
45.28 |
3,908,557 |
| 10/09 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
177.82 |
-1.03 |
-0.58 |
179.36 |
179.52 |
176.21 |
1,289,943 |
| 10/09 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
151.17 |
4.07 |
2.77 |
147.23 |
151.44 |
146.10 |
5,802,195 |
| 10/09 |
GOOG |
谷歌
GOOGLE INC A |
347.86 |
3.00 |
0.87 |
348.00 |
351.06 |
346.88 |
11,142,888 |
| 10/09 |
GRMN |
台灣國際航電
GARMIN LTD |
268.36 |
-0.08 |
-0.03 |
268.77 |
270.98 |
266.69 |
586,775 |
| 10/09 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
84.01 |
-0.62 |
-0.73 |
84.11 |
85.13 |
83.47 |
1,087,390 |
| 10/09 |
ILMN |
Illumina公司
ILLUMINA INC |
278.17 |
13.60 |
5.14 |
268.21 |
278.59 |
265.25 |
1,895,816 |
| 10/09 |
INTC |
英代爾
INTEL CORP |
104.70 |
-2.38 |
-2.22 |
108.32 |
108.38 |
104.00 |
75,017,756 |
| 10/09 |
INTU |
本能軟體
INTUIT INC |
302.75 |
-1.13 |
-0.37 |
305.05 |
309.76 |
300.10 |
2,602,364 |
| 10/09 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
423.96 |
8.55 |
2.06 |
416.39 |
427.53 |
415.85 |
1,762,188 |
| 10/09 |
KLAC |
科磊公司
KLA-TENCOR CORP |
195.57 |
-1.15 |
-0.58 |
200.23 |
201.71 |
195.08 |
5,349,797 |
| 10/09 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
8.66 |
-0.27 |
-3.02 |
8.85 |
8.87 |
8.34 |
5,729,307 |
| 10/09 |
LRCX |
科林研發
LAM RESEARCH CORP |
318.84 |
-1.75 |
-0.55 |
326.00 |
326.72 |
316.01 |
4,655,162 |
| 10/09 |
MAT |
馬特爾公司
Mattel Inc |
16.69 |
0.11 |
0.66 |
16.59 |
17.15 |
16.58 |
8,323,236 |
| 10/09 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
75.55 |
0.03 |
0.04 |
76.30 |
76.46 |
73.74 |
7,731,497 |
| 10/09 |
MSFT |
微軟
MICROSOFT CORP |
535.07 |
12.46 |
2.38 |
528.23 |
537.22 |
526.24 |
18,500,612 |
| 10/09 |
MU |
美光科技
MICRON TECHNOLOGY INC |
1,029.00 |
-6.84 |
-0.66 |
1,054.17 |
1,054.17 |
1,017.00 |
19,918,874 |
| 10/09 |
NFLX |
NETFLIX公司
NETFLIX INC |
70.30 |
-1.27 |
-1.77 |
70.51 |
72.09 |
70.19 |
29,124,319 |
| 10/09 |
NTAP |
網路應用公司
NETAPP INC |
237.15 |
6.10 |
2.64 |
233.01 |
237.70 |
229.50 |
1,609,017 |
| 10/09 |
NVDA |
英偉達
NVIDIA CORP |
229.28 |
-1.20 |
-0.52 |
233.83 |
233.92 |
229.11 |
84,645,559 |
| 10/09 |
NWSA |
新聞集團
NEWS CORP A |
29.12 |
0.15 |
0.52 |
29.04 |
29.35 |
28.86 |
3,342,068 |
| 10/09 |
ORCL |
甲骨文
ORACLE CORP |
141.40 |
5.71 |
4.21 |
136.70 |
142.90 |
136.49 |
25,529,865 |
| 10/09 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
86.45 |
0.44 |
0.51 |
85.58 |
86.64 |
85.58 |
3,021,564 |
| 10/09 |
PAYX |
沛齊
PAYCHEX INC |
103.98 |
-0.48 |
-0.46 |
104.84 |
105.65 |
103.89 |
1,978,909 |
| 10/09 |
PCAR |
派卡
PACCAR INC |
108.04 |
-1.62 |
-1.48 |
109.47 |
109.82 |
107.61 |
3,249,170 |
| 10/09 |
QCOM |
奎爾通訊
QUALCOMM INC |
175.50 |
-0.51 |
-0.29 |
176.40 |
176.40 |
171.79 |
7,575,243 |
| 10/09 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
222.41 |
-2.79 |
-1.24 |
224.04 |
224.12 |
220.09 |
2,510,461 |
| 10/09 |
SBUX |
星巴克
STARBUCKS CORP |
90.75 |
-2.46 |
-2.64 |
93.00 |
93.49 |
90.69 |
12,765,429 |
| 10/09 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
26.51 |
0.18 |
0.68 |
27.45 |
27.80 |
26.46 |
7,517,011 |
| 10/09 |
STX |
希捷
SEAGATE TECHNOLOGY |
783.00 |
8.18 |
1.06 |
784.16 |
789.59 |
766.09 |
3,925,559 |
| 10/09 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
82.18 |
1.22 |
1.51 |
80.66 |
82.54 |
80.26 |
808,665 |
| 10/09 |
VRSN |
維聖公司
VERISIGN INC |
303.74 |
5.95 |
2.00 |
298.79 |
307.23 |
298.79 |
503,973 |
| 10/09 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
510.08 |
6.83 |
1.36 |
502.11 |
514.90 |
502.06 |
1,480,861 |
| 10/09 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
75.15 |
-0.14 |
-0.19 |
75.55 |
76.17 |
74.55 |
1,709,452 |
| 10/09 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
8.83 |
0.14 |
1.61 |
8.69 |
8.87 |
8.56 |
4,219,770 |