| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 05/09 |
AAPL |
蘋果
APPLE INC |
184.57 |
1.83 |
1.00 |
182.56 |
184.66 |
182.11 |
48,982,972 |
| 05/09 |
INTC |
英代爾
INTEL CORP |
30.09 |
0.09 |
0.30 |
29.93 |
30.38 |
29.80 |
45,003,402 |
| 05/09 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
189.50 |
1.50 |
0.80 |
188.88 |
191.70 |
187.44 |
43,368,377 |
| 05/09 |
NVDA |
英偉達
NVIDIA CORP |
887.47 |
-16.65 |
-1.84 |
905.29 |
910.72 |
882.31 |
37,801,268 |
| 05/09 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
38.54 |
-0.51 |
-1.31 |
39.01 |
39.11 |
38.40 |
23,593,232 |
| 05/09 |
SBUX |
星巴克
STARBUCKS CORP |
75.68 |
2.18 |
2.97 |
73.57 |
75.76 |
73.07 |
18,591,499 |
| 05/09 |
MSFT |
微軟
MICROSOFT CORP |
412.32 |
1.78 |
0.43 |
410.57 |
412.72 |
409.10 |
14,689,727 |
| 05/09 |
CSCO |
思科
CISCO SYSTEMS INC |
47.79 |
-0.21 |
-0.44 |
48.00 |
48.09 |
47.65 |
12,449,345 |
| 05/09 |
GOOG |
谷歌
GOOGLE INC A |
171.58 |
0.42 |
0.25 |
171.15 |
172.44 |
169.93 |
11,937,704 |
| 05/09 |
MU |
美光科技
MICRON TECHNOLOGY INC |
117.81 |
-1.51 |
-1.27 |
119.31 |
119.63 |
117.44 |
11,524,824 |
| 05/09 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
3.06 |
-0.02 |
-0.65 |
3.07 |
3.07 |
3.04 |
9,317,965 |
| 05/09 |
NWSA |
新聞集團
NEWS CORP A |
24.78 |
0.64 |
2.65 |
23.15 |
24.92 |
22.65 |
8,134,445 |
| 05/09 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
64.58 |
-0.34 |
-0.52 |
65.18 |
65.22 |
64.52 |
6,048,572 |
| 05/09 |
QCOM |
奎爾通訊
QUALCOMM INC |
180.54 |
-0.01 |
-0.01 |
181.00 |
181.70 |
179.44 |
5,513,454 |
| 05/09 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
28.20 |
0.39 |
1.40 |
27.89 |
28.24 |
27.80 |
5,078,023 |
| 05/09 |
EXPE |
Expedia公司
EXPEDIA INC |
112.53 |
0.99 |
0.89 |
110.84 |
113.07 |
109.87 |
4,481,399 |
| 05/09 |
EBAY |
電子灣拍賣網站
EBAY INC |
50.34 |
0.65 |
1.31 |
49.77 |
50.39 |
49.70 |
3,980,537 |
| 05/09 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
91.48 |
-0.51 |
-0.55 |
91.72 |
92.29 |
91.23 |
3,906,106 |
| 05/09 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
102.46 |
0.34 |
0.33 |
102.10 |
102.65 |
101.54 |
3,679,149 |
| 05/09 |
ORCL |
甲骨文
ORACLE CORP |
116.64 |
-0.75 |
-0.64 |
117.39 |
117.72 |
116.50 |
3,236,316 |
| 05/09 |
AMGN |
安進公司
AMGEN INC |
312.86 |
5.55 |
1.81 |
309.53 |
314.60 |
306.32 |
2,921,337 |
| 05/09 |
AMAT |
應用材料
APPLIED MATERIALS INC |
206.33 |
-1.03 |
-0.50 |
207.36 |
208.25 |
205.71 |
2,758,265 |
| 05/09 |
FAST |
法森納爾公司
FASTENAL COMPANY |
67.62 |
0.84 |
1.26 |
67.04 |
67.79 |
66.81 |
2,646,927 |
| 05/09 |
MAT |
馬特爾公司
Mattel Inc |
18.87 |
0.12 |
0.64 |
18.79 |
19.04 |
18.77 |
2,462,472 |
| 05/09 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
482.65 |
-5.45 |
-1.12 |
489.41 |
490.43 |
481.65 |
2,301,635 |
| 05/09 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
66.80 |
-0.92 |
-1.36 |
67.45 |
67.63 |
66.35 |
2,299,435 |
| 05/09 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
134.87 |
2.11 |
1.59 |
133.05 |
135.04 |
132.92 |
2,188,277 |
| 05/09 |
NFLX |
NETFLIX公司
NETFLIX INC |
612.09 |
2.62 |
0.43 |
614.40 |
615.72 |
605.75 |
2,065,375 |
| 05/09 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
97.19 |
1.44 |
1.50 |
96.16 |
97.84 |
95.67 |
2,041,402 |
| 05/09 |
HOLX |
Hologic Inc
HOLOGIC INC |
75.75 |
-0.11 |
-0.15 |
75.82 |
76.42 |
75.51 |
2,037,848 |
| 05/09 |
PCAR |
派卡
PACCAR INC |
108.92 |
1.87 |
1.75 |
107.19 |
109.05 |
107.06 |
1,887,663 |
| 05/09 |
NTAP |
網路應用公司
NETAPP INC |
108.18 |
-1.30 |
-1.19 |
109.46 |
109.73 |
107.20 |
1,852,006 |
| 05/09 |
ILMN |
Illumina公司
ILLUMINA INC |
111.35 |
0.73 |
0.66 |
110.33 |
112.58 |
109.87 |
1,755,040 |
| 05/09 |
STX |
希捷
SEAGATE TECHNOLOGY |
91.67 |
1.62 |
1.80 |
90.17 |
91.93 |
89.78 |
1,740,227 |
| 05/09 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
779.04 |
15.63 |
2.05 |
763.80 |
779.71 |
763.60 |
1,716,249 |
| 05/09 |
ADSK |
歐特克
AUTODESK INC |
218.63 |
4.68 |
2.19 |
214.80 |
218.73 |
213.66 |
1,487,020 |
| 05/09 |
PAYX |
沛齊
PAYCHEX INC |
121.30 |
0.11 |
0.09 |
120.45 |
121.38 |
120.08 |
1,460,031 |
| 05/09 |
BIDU |
百度
BAIDU INC ADS |
110.87 |
1.27 |
1.16 |
110.40 |
111.72 |
109.61 |
1,411,648 |
| 05/09 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
73.44 |
0.68 |
0.93 |
73.11 |
74.22 |
72.53 |
1,322,592 |
| 05/09 |
INTU |
本能軟體
INTUIT INC |
626.86 |
-5.57 |
-0.88 |
632.43 |
633.88 |
624.21 |
1,292,679 |
| 05/09 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
193.61 |
2.89 |
1.52 |
190.87 |
193.85 |
188.73 |
1,230,645 |
| 05/09 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
16.76 |
0.29 |
1.76 |
16.51 |
16.80 |
16.38 |
1,064,276 |
| 05/09 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
245.14 |
2.20 |
0.91 |
243.84 |
245.43 |
242.79 |
1,020,241 |
| 05/09 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
81.26 |
0.29 |
0.36 |
81.23 |
81.95 |
80.41 |
1,013,369 |
| 05/09 |
KLAC |
科磊公司
KLA-TENCOR CORP |
710.67 |
-6.48 |
-0.90 |
718.77 |
720.00 |
709.02 |
976,064 |
| 05/09 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
117.03 |
0.20 |
0.17 |
116.60 |
117.40 |
116.45 |
923,253 |
| 05/09 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
385.45 |
5.08 |
1.34 |
381.79 |
387.33 |
380.69 |
882,194 |
| 05/09 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
41.21 |
0.36 |
0.88 |
40.91 |
41.48 |
40.58 |
829,417 |
| 05/09 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
222.75 |
3.03 |
1.38 |
220.67 |
222.91 |
218.88 |
754,595 |
| 05/09 |
VRSN |
維聖公司
VERISIGN INC |
169.79 |
1.23 |
0.73 |
168.82 |
170.05 |
168.57 |
723,956 |
| 05/09 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
418.99 |
0.17 |
0.04 |
419.00 |
421.18 |
416.03 |
676,185 |
| 05/09 |
LRCX |
科林研發
LAM RESEARCH CORP |
907.54 |
-5.74 |
-0.63 |
917.02 |
917.02 |
900.96 |
576,721 |
| 05/09 |
GRMN |
台灣國際航電
GARMIN LTD |
169.30 |
-0.66 |
-0.39 |
170.16 |
170.16 |
168.45 |
552,479 |
| 05/09 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
152.38 |
-2.55 |
-1.65 |
155.45 |
155.87 |
152.03 |
481,479 |
| 05/09 |
FFIV |
F5網路
F5 NETWORKS INC |
171.04 |
-0.72 |
-0.42 |
171.54 |
172.43 |
170.49 |
354,570 |
| 05/09 |
SRCL |
Stericycle公司
STERICYCLE INC |
46.91 |
-0.16 |
-0.34 |
47.17 |
47.78 |
46.67 |
309,453 |
| 05/09 |
CTAS |
辛塔斯公司
CINTAS CORP |
696.25 |
5.71 |
0.83 |
690.54 |
697.27 |
690.54 |
286,615 |
| 05/09 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
1,030.72 |
10.38 |
1.02 |
1,023.75 |
1,033.74 |
1,020.19 |
245,328 |