| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 08/29 |
AAPL |
蘋果
APPLE INC |
232.14 |
-0.42 |
-0.18 |
232.51 |
233.38 |
231.37 |
39,418,437 |
| 08/29 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
356.70 |
2.74 |
0.77 |
353.99 |
357.25 |
352.45 |
2,639,259 |
| 08/29 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
304.05 |
-0.05 |
-0.02 |
302.65 |
305.31 |
302.65 |
1,106,884 |
| 08/29 |
ADSK |
歐特克
AUTODESK INC |
314.70 |
26.21 |
9.09 |
318.00 |
326.45 |
307.26 |
4,904,604 |
| 08/29 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
79.13 |
0.74 |
0.94 |
78.38 |
79.27 |
78.35 |
1,176,468 |
| 08/29 |
AMAT |
應用材料
APPLIED MATERIALS INC |
160.76 |
-4.51 |
-2.73 |
162.87 |
163.66 |
159.43 |
7,202,136 |
| 08/29 |
AMGN |
安進公司
AMGEN INC |
287.71 |
2.10 |
0.74 |
285.80 |
288.29 |
285.16 |
1,302,804 |
| 08/29 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
229.00 |
-2.60 |
-1.12 |
231.32 |
231.81 |
228.16 |
26,199,170 |
| 08/29 |
BBBY |
家中一切
BED BATH & BEYOND INC |
9.01 |
-36.28 |
-80.11 |
9.58 |
9.78 |
8.86 |
1,880,416 |
| 08/29 |
BIDU |
百度
BAIDU INC ADS |
95.30 |
4.33 |
4.76 |
92.50 |
96.28 |
92.49 |
10,905,131 |
| 08/29 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
132.22 |
-0.43 |
-0.32 |
132.50 |
133.48 |
131.52 |
1,083,013 |
| 08/29 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
193.14 |
1.88 |
0.98 |
191.54 |
193.86 |
191.54 |
547,453 |
| 08/29 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
128.70 |
-0.59 |
-0.46 |
129.60 |
131.17 |
127.91 |
2,265,200 |
| 08/29 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
33.97 |
0.40 |
1.19 |
33.56 |
33.99 |
33.46 |
16,729,960 |
| 08/29 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
943.32 |
-1.64 |
-0.17 |
945.00 |
948.61 |
940.46 |
1,608,954 |
| 08/29 |
CSCO |
思科
CISCO SYSTEMS INC |
69.09 |
-0.34 |
-0.49 |
69.11 |
69.46 |
68.83 |
14,952,966 |
| 08/29 |
CTAS |
辛塔斯公司
CINTAS CORP |
210.03 |
1.71 |
0.82 |
208.76 |
210.22 |
207.67 |
1,768,788 |
| 08/29 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
72.25 |
0.53 |
0.74 |
71.56 |
72.36 |
71.50 |
2,592,388 |
| 08/29 |
EBAY |
電子灣拍賣網站
EBAY INC |
90.61 |
-2.19 |
-2.36 |
92.54 |
93.00 |
90.31 |
7,270,560 |
| 08/29 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
120.54 |
-0.74 |
-0.61 |
121.32 |
122.12 |
120.24 |
895,904 |
| 08/29 |
EXPE |
Expedia公司
EXPEDIA INC |
214.80 |
0.09 |
0.04 |
215.00 |
216.21 |
213.50 |
1,255,644 |
| 08/29 |
FAST |
法森納爾公司
FASTENAL COMPANY |
49.66 |
-0.52 |
-1.04 |
50.25 |
50.47 |
49.35 |
4,613,222 |
| 08/29 |
FFIV |
F5網路
F5 NETWORKS INC |
313.14 |
-5.26 |
-1.65 |
319.07 |
319.07 |
310.33 |
593,463 |
| 08/29 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
195.19 |
-1.83 |
-0.93 |
197.15 |
199.80 |
195.04 |
1,397,739 |
| 08/29 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
112.97 |
0.41 |
0.36 |
112.76 |
113.24 |
112.14 |
4,630,506 |
| 08/29 |
GOOG |
谷歌
GOOGLE INC A |
213.53 |
1.16 |
0.55 |
211.27 |
215.34 |
210.97 |
24,682,224 |
| 08/29 |
GRMN |
台灣國際航電
GARMIN LTD |
241.82 |
0.77 |
0.32 |
241.07 |
243.00 |
240.49 |
1,246,430 |
| 08/29 |
HOLX |
Hologic Inc
HOLOGIC INC |
67.12 |
0.50 |
0.75 |
66.74 |
67.19 |
66.62 |
1,080,191 |
| 08/29 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
69.58 |
0.55 |
0.80 |
69.04 |
69.60 |
68.86 |
1,021,767 |
| 08/29 |
ILMN |
Illumina公司
ILLUMINA INC |
99.96 |
0.79 |
0.80 |
99.19 |
100.43 |
98.91 |
1,009,144 |
| 08/29 |
INTC |
英代爾
INTEL CORP |
24.35 |
-0.58 |
-2.33 |
24.76 |
24.97 |
24.28 |
63,734,417 |
| 08/29 |
INTU |
本能軟體
INTUIT INC |
667.00 |
-1.20 |
-0.18 |
668.20 |
673.74 |
664.35 |
1,594,293 |
| 08/29 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
473.29 |
-0.55 |
-0.12 |
474.23 |
475.40 |
468.77 |
1,654,229 |
| 08/29 |
KLAC |
科磊公司
KLA-TENCOR CORP |
872.00 |
-22.00 |
-2.46 |
881.50 |
884.99 |
864.81 |
954,368 |
| 08/29 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
11.74 |
0.01 |
0.09 |
11.69 |
11.82 |
11.59 |
1,349,741 |
| 08/29 |
LRCX |
科林研發
LAM RESEARCH CORP |
100.15 |
-3.94 |
-3.79 |
101.91 |
102.68 |
98.81 |
12,178,819 |
| 08/29 |
MAT |
馬特爾公司
Mattel Inc |
18.30 |
-0.16 |
-0.87 |
18.40 |
18.46 |
18.11 |
2,924,492 |
| 08/29 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
65.00 |
-0.25 |
-0.38 |
65.07 |
65.68 |
64.31 |
9,209,777 |
| 08/29 |
MSFT |
微軟
MICROSOFT CORP |
506.69 |
-2.95 |
-0.58 |
508.66 |
509.60 |
504.49 |
20,961,569 |
| 08/29 |
MU |
美光科技
MICRON TECHNOLOGY INC |
119.01 |
-2.99 |
-2.45 |
122.60 |
122.76 |
118.06 |
16,774,027 |
| 08/29 |
NFLX |
NETFLIX公司
NETFLIX INC |
1,208.25 |
-23.20 |
-1.88 |
1,227.97 |
1,228.79 |
1,201.15 |
3,209,817 |
| 08/29 |
NTAP |
網路應用公司
NETAPP INC |
112.79 |
-4.43 |
-3.78 |
116.46 |
118.24 |
112.19 |
2,552,060 |
| 08/29 |
NVDA |
英偉達
NVIDIA CORP |
174.18 |
-5.99 |
-3.32 |
178.11 |
178.15 |
173.14 |
243,257,873 |
| 08/29 |
NWSA |
新聞集團
NEWS CORP A |
29.41 |
-0.07 |
-0.24 |
29.46 |
29.54 |
29.23 |
2,068,690 |
| 08/29 |
ORCL |
甲骨文
ORACLE CORP |
226.13 |
-14.19 |
-5.90 |
237.61 |
238.22 |
223.11 |
16,618,641 |
| 08/29 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
103.68 |
-0.31 |
-0.30 |
104.19 |
104.41 |
103.35 |
2,952,723 |
| 08/29 |
PAYX |
沛齊
PAYCHEX INC |
139.45 |
0.73 |
0.53 |
138.86 |
139.53 |
138.38 |
1,715,897 |
| 08/29 |
PCAR |
派卡
PACCAR INC |
99.98 |
-0.70 |
-0.70 |
99.82 |
101.37 |
99.53 |
2,225,915 |
| 08/29 |
QCOM |
奎爾通訊
QUALCOMM INC |
160.73 |
-0.07 |
-0.04 |
159.53 |
161.59 |
159.40 |
9,949,092 |
| 08/29 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
147.16 |
-1.89 |
-1.27 |
148.93 |
149.64 |
146.77 |
2,633,616 |
| 08/29 |
SBUX |
星巴克
STARBUCKS CORP |
88.19 |
0.17 |
0.19 |
88.00 |
88.57 |
87.40 |
6,315,238 |
| 08/29 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
23.64 |
0.27 |
1.16 |
23.37 |
23.75 |
23.33 |
2,568,962 |
| 08/29 |
STX |
希捷
SEAGATE TECHNOLOGY |
167.40 |
-4.98 |
-2.89 |
172.06 |
173.41 |
166.66 |
2,798,631 |
| 08/29 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
67.08 |
-2.62 |
-3.76 |
69.42 |
69.54 |
66.90 |
2,929,580 |
| 08/29 |
VRSN |
維聖公司
VERISIGN INC |
273.37 |
1.37 |
0.50 |
270.97 |
273.38 |
270.97 |
826,717 |
| 08/29 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
391.02 |
-1.03 |
-0.26 |
392.13 |
394.53 |
389.38 |
1,310,033 |
| 08/29 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
126.75 |
0.01 |
0.01 |
126.25 |
128.53 |
125.52 |
2,595,681 |
| 08/29 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
14.30 |
-0.02 |
-0.14 |
14.31 |
14.38 |
14.07 |
1,864,548 |