| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 05/22 |
AAPL |
蘋果
APPLE INC |
308.82 |
3.83 |
1.26 |
306.12 |
311.40 |
305.84 |
43,670,223 |
| 05/22 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
244.76 |
0.66 |
0.27 |
245.89 |
249.77 |
242.71 |
3,783,400 |
| 05/22 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
225.31 |
5.24 |
2.38 |
220.32 |
226.46 |
220.18 |
2,282,739 |
| 05/22 |
ADSK |
歐特克
AUTODESK INC |
240.99 |
0.80 |
0.33 |
240.51 |
247.00 |
238.46 |
2,455,569 |
| 05/22 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
147.23 |
0.99 |
0.68 |
146.52 |
148.08 |
145.51 |
3,738,024 |
| 05/22 |
AMAT |
應用材料
APPLIED MATERIALS INC |
432.16 |
4.80 |
1.12 |
434.34 |
438.12 |
430.29 |
4,892,619 |
| 05/22 |
AMGN |
安進公司
AMGEN INC |
339.30 |
1.88 |
0.56 |
340.26 |
343.80 |
338.40 |
1,567,235 |
| 05/22 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
266.32 |
-2.14 |
-0.80 |
268.65 |
269.78 |
266.23 |
27,535,526 |
| 05/22 |
BBBY |
家中一切
BED BATH & BEYOND INC |
5.60 |
-0.13 |
-2.27 |
5.71 |
5.95 |
5.52 |
1,765,354 |
| 05/22 |
BIDU |
百度
BAIDU INC ADS |
127.79 |
-3.39 |
-2.58 |
127.55 |
129.27 |
126.57 |
3,689,136 |
| 05/22 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
193.76 |
4.29 |
2.26 |
190.53 |
194.75 |
190.00 |
892,933 |
| 05/22 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
133.63 |
1.90 |
1.44 |
131.73 |
134.79 |
131.15 |
1,330,136 |
| 05/22 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
174.23 |
-3.90 |
-2.19 |
178.25 |
178.76 |
173.12 |
1,512,861 |
| 05/22 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
25.20 |
0.12 |
0.48 |
25.13 |
25.35 |
24.91 |
26,578,100 |
| 05/22 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
1,028.24 |
-22.21 |
-2.11 |
1,039.99 |
1,045.64 |
1,025.19 |
2,051,784 |
| 05/22 |
CSCO |
思科
CISCO SYSTEMS INC |
120.41 |
2.21 |
1.87 |
118.45 |
120.79 |
117.68 |
22,237,164 |
| 05/22 |
CTAS |
辛塔斯公司
CINTAS CORP |
172.93 |
0.57 |
0.33 |
172.31 |
174.99 |
171.50 |
1,338,510 |
| 05/22 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
52.75 |
0.43 |
0.82 |
52.25 |
53.31 |
52.06 |
9,236,271 |
| 05/22 |
EBAY |
電子灣拍賣網站
EBAY INC |
115.75 |
-1.38 |
-1.18 |
117.57 |
118.67 |
115.59 |
4,202,912 |
| 05/22 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
158.48 |
1.29 |
0.82 |
157.46 |
159.86 |
156.37 |
1,261,918 |
| 05/22 |
EXPE |
Expedia公司
EXPEDIA INC |
214.65 |
-3.47 |
-1.59 |
218.18 |
221.31 |
210.85 |
1,550,011 |
| 05/22 |
FAST |
法森納爾公司
FASTENAL COMPANY |
43.94 |
0.41 |
0.94 |
43.53 |
43.99 |
43.23 |
5,583,717 |
| 05/22 |
FFIV |
F5網路
F5 NETWORKS INC |
393.63 |
9.93 |
2.59 |
386.69 |
395.77 |
386.69 |
451,124 |
| 05/22 |
FISV |
金融服務公司
FISERV INC |
57.13 |
1.31 |
2.35 |
56.05 |
57.30 |
56.03 |
6,466,414 |
| 05/22 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
257.85 |
8.97 |
3.60 |
248.45 |
259.12 |
242.50 |
2,477,139 |
| 05/22 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
134.36 |
3.86 |
2.96 |
131.57 |
134.52 |
131.12 |
5,973,641 |
| 05/22 |
GOOG |
谷歌
GOOGLE INC A |
379.38 |
-4.09 |
-1.07 |
383.26 |
384.87 |
378.26 |
13,382,786 |
| 05/22 |
GRMN |
台灣國際航電
GARMIN LTD |
240.71 |
0.93 |
0.39 |
240.89 |
242.78 |
239.46 |
494,585 |
| 05/22 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
74.21 |
0.71 |
0.97 |
73.56 |
74.81 |
73.45 |
1,023,121 |
| 05/22 |
ILMN |
Illumina公司
ILLUMINA INC |
144.41 |
-0.42 |
-0.29 |
144.69 |
146.49 |
143.17 |
906,015 |
| 05/22 |
INTC |
英代爾
INTEL CORP |
119.84 |
1.34 |
1.13 |
120.34 |
122.78 |
118.09 |
82,663,024 |
| 05/22 |
INTU |
本能軟體
INTUIT INC |
319.94 |
12.87 |
4.19 |
307.72 |
321.04 |
306.51 |
12,480,790 |
| 05/22 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
438.10 |
-1.70 |
-0.39 |
439.49 |
443.85 |
434.77 |
2,010,239 |
| 05/22 |
KLAC |
科磊公司
KLA-TENCOR CORP |
1,888.38 |
46.20 |
2.51 |
1,874.99 |
1,910.13 |
1,861.73 |
723,721 |
| 05/22 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
12.18 |
-0.06 |
-0.49 |
12.22 |
12.27 |
12.08 |
1,005,293 |
| 05/22 |
LRCX |
科林研發
LAM RESEARCH CORP |
305.35 |
3.11 |
1.03 |
305.72 |
309.98 |
303.18 |
7,859,187 |
| 05/22 |
MAT |
馬特爾公司
Mattel Inc |
15.09 |
0.12 |
0.80 |
14.96 |
15.20 |
14.96 |
3,966,142 |
| 05/22 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
93.43 |
2.32 |
2.55 |
90.67 |
94.90 |
90.64 |
8,838,301 |
| 05/22 |
MSFT |
微軟
MICROSOFT CORP |
418.57 |
-0.52 |
-0.12 |
419.53 |
424.40 |
416.33 |
22,390,344 |
| 05/22 |
MU |
美光科技
MICRON TECHNOLOGY INC |
751.00 |
-11.10 |
-1.46 |
756.81 |
780.19 |
747.20 |
36,002,915 |
| 05/22 |
NFLX |
NETFLIX公司
NETFLIX INC |
88.60 |
-0.70 |
-0.78 |
89.10 |
89.96 |
88.17 |
23,847,195 |
| 05/22 |
NTAP |
網路應用公司
NETAPP INC |
139.36 |
15.42 |
12.44 |
123.62 |
141.75 |
122.69 |
6,668,173 |
| 05/22 |
NVDA |
英偉達
NVIDIA CORP |
215.33 |
-4.18 |
-1.90 |
220.90 |
221.01 |
214.80 |
169,275,710 |
| 05/22 |
NWSA |
新聞集團
NEWS CORP A |
25.89 |
-0.37 |
-1.41 |
26.26 |
26.50 |
25.62 |
3,844,018 |
| 05/22 |
ORCL |
甲骨文
ORACLE CORP |
192.08 |
2.31 |
1.22 |
191.67 |
197.00 |
191.10 |
10,875,803 |
| 05/22 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
91.74 |
-0.60 |
-0.65 |
92.01 |
92.93 |
91.56 |
4,453,735 |
| 05/22 |
PAYX |
沛齊
PAYCHEX INC |
97.00 |
2.75 |
2.92 |
94.25 |
97.20 |
94.25 |
2,593,105 |
| 05/22 |
PCAR |
派卡
PACCAR INC |
109.35 |
0.01 |
0.01 |
109.51 |
109.96 |
108.46 |
2,403,602 |
| 05/22 |
QCOM |
奎爾通訊
QUALCOMM INC |
238.16 |
24.75 |
11.60 |
214.43 |
243.00 |
214.17 |
30,375,674 |
| 05/22 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
234.81 |
17.62 |
8.11 |
228.96 |
235.80 |
228.00 |
4,589,063 |
| 05/22 |
SBUX |
星巴克
STARBUCKS CORP |
103.11 |
-1.02 |
-0.98 |
104.04 |
104.30 |
102.39 |
9,098,319 |
| 05/22 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
28.89 |
-0.10 |
-0.34 |
29.08 |
29.59 |
28.65 |
4,944,056 |
| 05/22 |
STX |
希捷
SEAGATE TECHNOLOGY |
812.73 |
2.27 |
0.28 |
814.72 |
824.00 |
799.81 |
2,534,548 |
| 05/22 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
73.01 |
-0.75 |
-1.02 |
72.30 |
73.86 |
72.30 |
1,250,416 |
| 05/22 |
VRSN |
維聖公司
VERISIGN INC |
310.00 |
4.07 |
1.33 |
305.92 |
312.48 |
304.90 |
896,531 |
| 05/22 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
434.52 |
0.98 |
0.23 |
437.07 |
438.84 |
432.96 |
1,746,340 |
| 05/22 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
97.24 |
-1.30 |
-1.32 |
97.50 |
99.25 |
96.56 |
1,208,911 |
| 05/22 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
10.21 |
0.28 |
2.82 |
9.98 |
10.45 |
9.97 |
4,784,355 |