| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 06/05 |
AAPL |
蘋果
APPLE INC |
307.34 |
-3.89 |
-1.25 |
312.86 |
315.17 |
307.15 |
65,310,502 |
| 06/05 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
251.44 |
-6.98 |
-2.70 |
259.28 |
262.53 |
249.05 |
4,909,175 |
| 06/05 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
231.95 |
0.64 |
0.28 |
233.08 |
234.85 |
231.18 |
2,980,685 |
| 06/05 |
ADSK |
歐特克
AUTODESK INC |
229.96 |
-3.68 |
-1.58 |
235.08 |
236.50 |
229.24 |
2,684,857 |
| 06/05 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
149.32 |
-9.66 |
-6.08 |
157.55 |
158.05 |
147.79 |
3,023,531 |
| 06/05 |
AMAT |
應用材料
APPLIED MATERIALS INC |
453.01 |
-48.69 |
-9.71 |
479.71 |
484.90 |
452.90 |
11,909,363 |
| 06/05 |
AMGN |
安進公司
AMGEN INC |
349.58 |
3.98 |
1.15 |
348.76 |
356.50 |
347.66 |
3,451,238 |
| 06/05 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
246.03 |
-7.76 |
-3.06 |
254.25 |
256.38 |
245.78 |
55,607,844 |
| 06/05 |
BBBY |
家中一切
BED BATH & BEYOND INC |
5.84 |
-0.39 |
-6.26 |
6.10 |
6.15 |
5.66 |
2,044,501 |
| 06/05 |
BIDU |
百度
BAIDU INC ADS |
121.66 |
-13.14 |
-9.75 |
128.50 |
129.37 |
120.41 |
4,559,852 |
| 06/05 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
195.34 |
-1.11 |
-0.57 |
196.45 |
200.65 |
195.14 |
880,438 |
| 06/05 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
135.82 |
-0.64 |
-0.47 |
136.46 |
137.29 |
134.99 |
1,794,351 |
| 06/05 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
184.09 |
-0.50 |
-0.27 |
182.58 |
186.61 |
181.83 |
1,004,534 |
| 06/05 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
23.82 |
0.49 |
2.10 |
23.40 |
23.94 |
23.39 |
37,177,861 |
| 06/05 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
971.87 |
-0.48 |
-0.05 |
977.50 |
997.41 |
971.60 |
3,092,018 |
| 06/05 |
CSCO |
思科
CISCO SYSTEMS INC |
121.64 |
-8.36 |
-6.43 |
128.66 |
128.84 |
121.55 |
33,169,341 |
| 06/05 |
CTAS |
辛塔斯公司
CINTAS CORP |
179.85 |
-0.11 |
-0.06 |
181.46 |
182.73 |
179.19 |
2,508,744 |
| 06/05 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
53.21 |
-0.19 |
-0.36 |
54.27 |
54.61 |
52.33 |
9,231,807 |
| 06/05 |
EBAY |
電子灣拍賣網站
EBAY INC |
109.35 |
0.20 |
0.18 |
109.51 |
111.75 |
108.72 |
4,018,351 |
| 06/05 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
160.44 |
0.31 |
0.19 |
160.27 |
162.00 |
159.94 |
1,611,339 |
| 06/05 |
EXPE |
Expedia公司
EXPEDIA INC |
228.88 |
1.70 |
0.75 |
228.00 |
234.45 |
227.18 |
1,838,415 |
| 06/05 |
FAST |
法森納爾公司
FASTENAL COMPANY |
46.79 |
-0.37 |
-0.78 |
47.33 |
47.78 |
46.60 |
7,276,460 |
| 06/05 |
FFIV |
F5網路
F5 NETWORKS INC |
393.35 |
-15.31 |
-3.75 |
405.14 |
406.26 |
393.04 |
433,079 |
| 06/05 |
FISV |
金融服務公司
FISERV INC |
54.43 |
-1.80 |
-3.20 |
55.10 |
55.83 |
53.47 |
7,137,475 |
| 06/05 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
279.01 |
-35.94 |
-11.41 |
305.50 |
306.55 |
276.06 |
3,903,926 |
| 06/05 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
129.16 |
-0.02 |
-0.02 |
130.09 |
131.66 |
128.92 |
15,369,357 |
| 06/05 |
GOOG |
谷歌
GOOGLE INC A |
365.76 |
-3.51 |
-0.95 |
363.38 |
369.20 |
361.63 |
23,411,519 |
| 06/05 |
GRMN |
台灣國際航電
GARMIN LTD |
236.57 |
-5.39 |
-2.23 |
239.46 |
241.09 |
235.45 |
581,453 |
| 06/05 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
77.45 |
1.15 |
1.51 |
76.83 |
77.76 |
76.13 |
1,285,160 |
| 06/05 |
ILMN |
Illumina公司
ILLUMINA INC |
162.32 |
-5.74 |
-3.42 |
167.58 |
168.62 |
160.60 |
2,061,539 |
| 06/05 |
INTC |
英代爾
INTEL CORP |
99.17 |
-12.61 |
-11.28 |
106.48 |
106.48 |
98.33 |
145,209,406 |
| 06/05 |
INTU |
本能軟體
INTUIT INC |
296.76 |
-5.22 |
-1.73 |
303.82 |
306.99 |
293.67 |
6,306,263 |
| 06/05 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
422.06 |
3.24 |
0.77 |
420.00 |
428.46 |
419.50 |
2,775,557 |
| 06/05 |
KLAC |
科磊公司
KLA-TENCOR CORP |
1,929.20 |
-201.90 |
-9.47 |
2,043.04 |
2,054.96 |
1,927.73 |
1,858,629 |
| 06/05 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
11.76 |
0.13 |
1.12 |
11.67 |
11.86 |
11.45 |
1,713,468 |
| 06/05 |
LRCX |
科林研發
LAM RESEARCH CORP |
303.28 |
-33.13 |
-9.85 |
320.37 |
323.42 |
302.74 |
13,308,959 |
| 06/05 |
MAT |
馬特爾公司
Mattel Inc |
14.08 |
-0.12 |
-0.85 |
14.22 |
14.27 |
13.95 |
3,841,629 |
| 06/05 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
88.34 |
-7.96 |
-8.27 |
93.56 |
93.95 |
87.56 |
19,736,632 |
| 06/05 |
MSFT |
微軟
MICROSOFT CORP |
416.67 |
-11.38 |
-2.66 |
428.34 |
429.47 |
414.40 |
34,782,165 |
| 06/05 |
MU |
美光科技
MICRON TECHNOLOGY INC |
864.01 |
-131.99 |
-13.25 |
944.40 |
961.89 |
864.01 |
77,250,536 |
| 06/05 |
NFLX |
NETFLIX公司
NETFLIX INC |
82.18 |
0.62 |
0.76 |
82.32 |
82.75 |
81.00 |
43,474,112 |
| 06/05 |
NTAP |
網路應用公司
NETAPP INC |
167.04 |
-11.83 |
-6.61 |
177.00 |
177.62 |
166.72 |
3,258,633 |
| 06/05 |
NVDA |
英偉達
NVIDIA CORP |
205.10 |
-13.56 |
-6.20 |
214.53 |
214.87 |
204.33 |
219,655,532 |
| 06/05 |
NWSA |
新聞集團
NEWS CORP A |
27.26 |
0.42 |
1.56 |
26.94 |
27.28 |
26.88 |
3,633,690 |
| 06/05 |
ORCL |
甲骨文
ORACLE CORP |
213.68 |
-20.60 |
-8.79 |
229.49 |
231.44 |
209.45 |
29,019,876 |
| 06/05 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
90.33 |
1.93 |
2.18 |
89.26 |
90.57 |
88.83 |
11,549,763 |
| 06/05 |
PAYX |
沛齊
PAYCHEX INC |
100.53 |
1.05 |
1.06 |
99.73 |
101.33 |
99.69 |
2,410,155 |
| 06/05 |
PCAR |
派卡
PACCAR INC |
116.68 |
-1.38 |
-1.17 |
117.62 |
118.73 |
116.19 |
3,675,372 |
| 06/05 |
QCOM |
奎爾通訊
QUALCOMM INC |
215.94 |
-26.63 |
-10.98 |
237.65 |
238.44 |
215.00 |
24,189,155 |
| 06/05 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
230.37 |
-2.69 |
-1.15 |
232.90 |
235.25 |
227.82 |
4,163,652 |
| 06/05 |
SBUX |
星巴克
STARBUCKS CORP |
95.29 |
1.15 |
1.22 |
94.29 |
95.99 |
93.64 |
7,623,266 |
| 06/05 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
27.01 |
-0.78 |
-2.81 |
27.51 |
27.71 |
26.45 |
6,202,247 |
| 06/05 |
STX |
希捷
SEAGATE TECHNOLOGY |
847.47 |
-78.52 |
-8.48 |
889.18 |
910.66 |
843.63 |
3,611,294 |
| 06/05 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
71.30 |
-1.61 |
-2.21 |
73.39 |
74.02 |
71.23 |
1,000,664 |
| 06/05 |
VRSN |
維聖公司
VERISIGN INC |
294.92 |
1.13 |
0.38 |
292.97 |
295.83 |
291.06 |
516,707 |
| 06/05 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
446.83 |
5.09 |
1.15 |
445.60 |
453.16 |
443.86 |
1,530,180 |
| 06/05 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
104.48 |
0.88 |
0.85 |
103.74 |
106.25 |
103.13 |
1,380,820 |
| 06/05 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
10.00 |
0.12 |
1.21 |
9.96 |
10.18 |
9.82 |
3,469,294 |