| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 12/31 |
AAPL |
蘋果
APPLE INC |
271.86 |
-1.22 |
-0.45 |
273.06 |
273.68 |
271.75 |
27,293,639 |
| 12/31 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
349.99 |
-2.52 |
-0.71 |
351.01 |
352.88 |
349.69 |
2,116,207 |
| 12/31 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
257.23 |
-2.30 |
-0.89 |
258.98 |
259.50 |
257.09 |
1,760,284 |
| 12/31 |
ADSK |
歐特克
AUTODESK INC |
296.01 |
-3.53 |
-1.18 |
298.62 |
299.07 |
295.85 |
749,198 |
| 12/31 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
87.25 |
-0.72 |
-0.82 |
87.70 |
88.20 |
87.20 |
1,163,224 |
| 12/31 |
AMAT |
應用材料
APPLIED MATERIALS INC |
256.99 |
-2.98 |
-1.15 |
261.47 |
261.83 |
255.96 |
3,025,778 |
| 12/31 |
AMGN |
安進公司
AMGEN INC |
327.31 |
-1.38 |
-0.42 |
328.69 |
329.50 |
327.06 |
1,417,378 |
| 12/31 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
230.82 |
-1.71 |
-0.74 |
232.90 |
232.99 |
230.12 |
24,383,749 |
| 12/31 |
BBBY |
家中一切
BED BATH & BEYOND INC |
5.46 |
-0.03 |
-0.55 |
5.48 |
5.50 |
5.40 |
1,940,542 |
| 12/31 |
BIDU |
百度
BAIDU INC ADS |
130.66 |
-1.72 |
-1.30 |
132.10 |
132.30 |
129.30 |
2,362,967 |
| 12/31 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
175.99 |
-0.41 |
-0.23 |
175.76 |
177.19 |
175.02 |
890,441 |
| 12/31 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
185.56 |
-1.90 |
-1.01 |
187.31 |
187.61 |
184.45 |
686,073 |
| 12/31 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
160.76 |
-1.20 |
-0.74 |
161.91 |
161.93 |
160.53 |
847,624 |
| 12/31 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
29.89 |
-0.08 |
-0.27 |
29.87 |
30.08 |
29.74 |
17,234,234 |
| 12/31 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
862.34 |
-3.31 |
-0.38 |
864.58 |
868.00 |
861.34 |
1,489,954 |
| 12/31 |
CSCO |
思科
CISCO SYSTEMS INC |
77.03 |
-0.38 |
-0.49 |
77.34 |
77.82 |
76.88 |
13,570,464 |
| 12/31 |
CTAS |
辛塔斯公司
CINTAS CORP |
188.07 |
-2.28 |
-1.20 |
190.26 |
190.62 |
188.03 |
969,685 |
| 12/31 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
83.00 |
-1.14 |
-1.35 |
84.14 |
84.44 |
82.93 |
2,501,888 |
| 12/31 |
EBAY |
電子灣拍賣網站
EBAY INC |
87.10 |
0.00 |
0.00 |
86.70 |
87.98 |
86.64 |
3,103,832 |
| 12/31 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
149.01 |
-1.11 |
-0.74 |
150.08 |
150.59 |
148.97 |
683,074 |
| 12/31 |
EXPE |
Expedia公司
EXPEDIA INC |
283.31 |
-1.69 |
-0.59 |
284.55 |
286.46 |
282.43 |
946,811 |
| 12/31 |
FAST |
法森納爾公司
FASTENAL COMPANY |
40.13 |
-0.74 |
-1.81 |
40.79 |
40.86 |
40.08 |
5,205,710 |
| 12/31 |
FFIV |
F5網路
F5 NETWORKS INC |
255.26 |
-4.11 |
-1.58 |
259.13 |
259.81 |
255.20 |
1,237,970 |
| 12/31 |
FISV |
金融服務公司
FISERV INC |
67.17 |
-0.37 |
-0.55 |
67.42 |
67.99 |
67.15 |
4,244,242 |
| 12/31 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
261.23 |
-3.07 |
-1.16 |
264.30 |
266.30 |
260.50 |
1,081,961 |
| 12/31 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
122.74 |
-0.44 |
-0.36 |
123.23 |
123.60 |
122.38 |
3,150,182 |
| 12/31 |
GOOG |
谷歌
GOOGLE INC A |
313.80 |
-0.75 |
-0.24 |
313.37 |
315.39 |
312.20 |
10,821,502 |
| 12/31 |
GRMN |
台灣國際航電
GARMIN LTD |
202.85 |
-2.24 |
-1.09 |
204.90 |
204.90 |
202.50 |
675,491 |
| 12/31 |
HOLX |
Hologic Inc
HOLOGIC INC |
74.49 |
-0.05 |
-0.07 |
74.52 |
74.57 |
74.49 |
1,587,239 |
| 12/31 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
75.58 |
-0.86 |
-1.13 |
76.28 |
76.82 |
75.51 |
595,267 |
| 12/31 |
ILMN |
Illumina公司
ILLUMINA INC |
131.16 |
-1.59 |
-1.20 |
132.40 |
132.60 |
130.48 |
777,379 |
| 12/31 |
INTC |
英代爾
INTEL CORP |
36.90 |
-0.40 |
-1.07 |
37.39 |
37.58 |
36.87 |
51,524,682 |
| 12/31 |
INTU |
本能軟體
INTUIT INC |
662.42 |
-7.46 |
-1.11 |
668.02 |
669.80 |
662.21 |
948,492 |
| 12/31 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
566.36 |
-6.27 |
-1.09 |
572.50 |
573.28 |
565.77 |
992,646 |
| 12/31 |
KLAC |
科磊公司
KLA-TENCOR CORP |
1,215.08 |
-28.57 |
-2.30 |
1,243.65 |
1,250.93 |
1,214.09 |
608,043 |
| 12/31 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
11.14 |
-0.09 |
-0.80 |
11.24 |
11.24 |
11.11 |
1,359,197 |
| 12/31 |
LRCX |
科林研發
LAM RESEARCH CORP |
171.18 |
-2.60 |
-1.50 |
174.48 |
174.91 |
170.76 |
4,935,798 |
| 12/31 |
MAT |
馬特爾公司
Mattel Inc |
19.84 |
-0.15 |
-0.75 |
19.93 |
20.08 |
19.82 |
1,572,802 |
| 12/31 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
63.72 |
-0.96 |
-1.48 |
64.58 |
64.65 |
63.63 |
4,563,546 |
| 12/31 |
MSFT |
微軟
MICROSOFT CORP |
483.62 |
-3.86 |
-0.79 |
487.84 |
488.14 |
483.30 |
15,601,554 |
| 12/31 |
MU |
美光科技
MICRON TECHNOLOGY INC |
285.41 |
-7.22 |
-2.47 |
293.16 |
293.16 |
284.18 |
17,573,788 |
| 12/31 |
NFLX |
NETFLIX公司
NETFLIX INC |
93.76 |
-0.02 |
-0.02 |
93.60 |
94.30 |
93.20 |
23,495,191 |
| 12/31 |
NTAP |
網路應用公司
NETAPP INC |
107.09 |
-1.33 |
-1.23 |
108.47 |
108.47 |
107.01 |
1,079,585 |
| 12/31 |
NVDA |
英偉達
NVIDIA CORP |
186.50 |
-1.04 |
-0.55 |
189.57 |
190.56 |
186.49 |
120,100,484 |
| 12/31 |
NWSA |
新聞集團
NEWS CORP A |
26.12 |
-0.27 |
-1.02 |
26.32 |
26.41 |
26.04 |
2,164,490 |
| 12/31 |
ORCL |
甲骨文
ORACLE CORP |
194.91 |
-1.38 |
-0.70 |
196.42 |
197.20 |
194.73 |
10,341,453 |
| 12/31 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
91.21 |
-0.26 |
-0.28 |
91.41 |
91.55 |
91.01 |
3,844,033 |
| 12/31 |
PAYX |
沛齊
PAYCHEX INC |
112.18 |
-1.21 |
-1.07 |
113.16 |
113.24 |
112.08 |
1,717,664 |
| 12/31 |
PCAR |
派卡
PACCAR INC |
109.51 |
-1.45 |
-1.31 |
110.89 |
111.00 |
109.38 |
2,103,105 |
| 12/31 |
QCOM |
奎爾通訊
QUALCOMM INC |
171.05 |
-2.60 |
-1.50 |
173.61 |
173.77 |
171.01 |
4,682,573 |
| 12/31 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
180.14 |
-1.31 |
-0.72 |
181.25 |
181.82 |
180.05 |
1,350,002 |
| 12/31 |
SBUX |
星巴克
STARBUCKS CORP |
84.21 |
-1.04 |
-1.22 |
85.11 |
85.18 |
84.12 |
5,293,385 |
| 12/31 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
19.99 |
-0.23 |
-1.14 |
20.16 |
20.17 |
19.98 |
5,026,054 |
| 12/31 |
STX |
希捷
SEAGATE TECHNOLOGY |
275.39 |
-4.69 |
-1.67 |
280.00 |
280.25 |
274.27 |
1,317,065 |
| 12/31 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
75.26 |
0.22 |
0.29 |
75.04 |
76.38 |
74.83 |
1,006,741 |
| 12/31 |
VRSN |
維聖公司
VERISIGN INC |
242.95 |
-2.97 |
-1.21 |
245.22 |
245.87 |
242.58 |
513,353 |
| 12/31 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
453.36 |
-0.38 |
-0.08 |
451.75 |
455.92 |
451.75 |
692,988 |
| 12/31 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
120.33 |
0.00 |
0.00 |
120.40 |
121.32 |
119.95 |
1,949,357 |
| 12/31 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
11.43 |
0.03 |
0.26 |
11.34 |
11.49 |
11.31 |
2,398,290 |