| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 10/05 |
AAPL |
蘋果
APPLE INC |
332.89 |
-0.80 |
-0.24 |
332.81 |
336.21 |
331.65 |
34,400,850 |
| 10/05 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
238.78 |
1.09 |
0.46 |
238.68 |
241.00 |
235.51 |
3,294,129 |
| 10/05 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
260.26 |
2.58 |
1.00 |
255.96 |
260.78 |
255.96 |
1,708,139 |
| 10/05 |
ADSK |
歐特克
AUTODESK INC |
221.56 |
9.56 |
4.51 |
219.23 |
226.93 |
218.21 |
3,224,442 |
| 10/05 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
107.99 |
-0.93 |
-0.85 |
108.86 |
109.53 |
106.27 |
3,622,554 |
| 10/05 |
AMAT |
應用材料
APPLIED MATERIALS INC |
542.28 |
2.24 |
0.41 |
540.99 |
545.81 |
533.59 |
4,648,524 |
| 10/05 |
AMGN |
安進公司
AMGEN INC |
402.98 |
-0.06 |
-0.01 |
399.03 |
403.69 |
397.03 |
3,104,125 |
| 10/05 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
251.40 |
-0.12 |
-0.05 |
250.19 |
254.52 |
250.18 |
39,273,944 |
| 10/05 |
BIDU |
百度
BAIDU INC ADS |
86.99 |
2.67 |
3.17 |
85.46 |
87.38 |
85.01 |
2,315,389 |
| 10/05 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
223.59 |
3.71 |
1.69 |
219.90 |
223.85 |
218.22 |
951,320 |
| 10/05 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
129.58 |
-0.77 |
-0.59 |
129.12 |
130.85 |
128.50 |
898,924 |
| 10/05 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
140.61 |
-17.11 |
-10.85 |
140.51 |
144.75 |
132.05 |
8,659,716 |
| 10/05 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
21.57 |
0.00 |
0.00 |
21.56 |
21.62 |
21.31 |
31,094,113 |
| 10/05 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
923.52 |
2.87 |
0.31 |
920.00 |
925.33 |
914.75 |
1,955,558 |
| 10/05 |
CSCO |
思科
CISCO SYSTEMS INC |
112.82 |
0.62 |
0.55 |
111.97 |
113.19 |
111.53 |
18,548,136 |
| 10/05 |
CTAS |
辛塔斯公司
CINTAS CORP |
195.40 |
2.38 |
1.23 |
192.88 |
195.53 |
192.00 |
1,344,071 |
| 10/05 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
58.17 |
-0.34 |
-0.58 |
58.19 |
58.81 |
57.74 |
3,478,373 |
| 10/05 |
EBAY |
電子灣拍賣網站
EBAY INC |
107.14 |
0.74 |
0.70 |
107.44 |
107.78 |
105.66 |
2,757,846 |
| 10/05 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
194.12 |
1.65 |
0.86 |
192.36 |
195.32 |
190.21 |
1,633,318 |
| 10/05 |
EXPE |
Expedia公司
EXPEDIA INC |
260.17 |
-4.83 |
-1.82 |
265.59 |
268.00 |
257.51 |
1,292,161 |
| 10/05 |
FAST |
法森納爾公司
FASTENAL COMPANY |
50.69 |
-0.06 |
-0.12 |
50.62 |
50.98 |
49.99 |
5,561,377 |
| 10/05 |
FFIV |
F5網路
F5 NETWORKS INC |
458.53 |
4.49 |
0.99 |
453.22 |
461.48 |
452.87 |
377,747 |
| 10/05 |
FISV |
金融服務公司
FISERV INC |
46.14 |
1.78 |
4.01 |
44.16 |
46.27 |
44.10 |
5,899,365 |
| 10/05 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
176.16 |
1.55 |
0.89 |
174.80 |
176.50 |
171.85 |
1,542,142 |
| 10/05 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
144.63 |
-0.11 |
-0.08 |
143.21 |
145.16 |
142.79 |
6,138,328 |
| 10/05 |
GOOG |
谷歌
GOOGLE INC A |
343.83 |
3.48 |
1.02 |
339.21 |
344.99 |
339.15 |
13,982,218 |
| 10/05 |
GRMN |
台灣國際航電
GARMIN LTD |
285.52 |
4.36 |
1.55 |
281.16 |
288.09 |
281.16 |
731,232 |
| 10/05 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
84.23 |
-0.65 |
-0.77 |
85.48 |
85.51 |
83.42 |
1,904,338 |
| 10/05 |
ILMN |
Illumina公司
ILLUMINA INC |
293.69 |
20.65 |
7.56 |
273.00 |
296.25 |
271.61 |
4,222,943 |
| 10/05 |
INTC |
英代爾
INTEL CORP |
116.19 |
-3.14 |
-2.63 |
115.33 |
118.05 |
115.31 |
81,331,824 |
| 10/05 |
INTU |
本能軟體
INTUIT INC |
284.68 |
3.60 |
1.28 |
281.50 |
291.19 |
280.84 |
2,952,361 |
| 10/05 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
406.48 |
14.53 |
3.71 |
389.76 |
407.63 |
389.11 |
1,664,637 |
| 10/05 |
KLAC |
科磊公司
KLA-TENCOR CORP |
206.85 |
-0.04 |
-0.02 |
205.29 |
206.87 |
199.60 |
7,986,579 |
| 10/05 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
8.99 |
0.07 |
0.78 |
8.92 |
9.12 |
8.91 |
3,868,127 |
| 10/05 |
LRCX |
科林研發
LAM RESEARCH CORP |
345.80 |
-1.69 |
-0.49 |
346.87 |
351.36 |
341.70 |
6,122,799 |
| 10/05 |
MAT |
馬特爾公司
Mattel Inc |
16.05 |
0.78 |
5.11 |
15.20 |
16.15 |
14.83 |
14,729,575 |
| 10/05 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
81.49 |
0.17 |
0.21 |
80.95 |
81.76 |
80.05 |
5,831,444 |
| 10/05 |
MSFT |
微軟
MICROSOFT CORP |
525.18 |
7.65 |
1.48 |
521.62 |
532.35 |
521.47 |
26,604,760 |
| 10/05 |
MU |
美光科技
MICRON TECHNOLOGY INC |
1,063.96 |
-10.93 |
-1.02 |
1,069.68 |
1,074.88 |
1,055.56 |
18,261,700 |
| 10/05 |
NFLX |
NETFLIX公司
NETFLIX INC |
67.50 |
0.44 |
0.66 |
67.05 |
67.50 |
66.54 |
36,820,175 |
| 10/05 |
NTAP |
網路應用公司
NETAPP INC |
223.77 |
-2.50 |
-1.10 |
225.47 |
230.00 |
218.29 |
3,365,748 |
| 10/05 |
NVDA |
英偉達
NVIDIA CORP |
238.90 |
4.95 |
2.12 |
236.09 |
240.09 |
235.15 |
127,171,520 |
| 10/05 |
NWSA |
新聞集團
NEWS CORP A |
28.95 |
0.26 |
0.91 |
28.65 |
28.97 |
28.41 |
3,584,173 |
| 10/05 |
ORCL |
甲骨文
ORACLE CORP |
142.48 |
0.18 |
0.13 |
142.53 |
146.66 |
142.37 |
18,069,587 |
| 10/05 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
83.90 |
-1.00 |
-1.18 |
84.20 |
84.62 |
83.01 |
8,287,633 |
| 10/05 |
PAYX |
沛齊
PAYCHEX INC |
99.78 |
0.84 |
0.85 |
98.65 |
99.84 |
98.52 |
2,740,928 |
| 10/05 |
PCAR |
派卡
PACCAR INC |
109.36 |
-0.32 |
-0.29 |
109.05 |
110.05 |
108.04 |
2,932,413 |
| 10/05 |
QCOM |
奎爾通訊
QUALCOMM INC |
180.79 |
-4.08 |
-2.21 |
185.07 |
185.48 |
180.30 |
12,302,844 |
| 10/05 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
226.37 |
-2.17 |
-0.95 |
228.79 |
231.25 |
224.94 |
2,588,473 |
| 10/05 |
SBUX |
星巴克
STARBUCKS CORP |
94.43 |
-0.28 |
-0.30 |
94.76 |
95.00 |
93.55 |
8,825,002 |
| 10/05 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
26.31 |
0.59 |
2.29 |
25.87 |
26.33 |
25.43 |
5,134,783 |
| 10/05 |
STX |
希捷
SEAGATE TECHNOLOGY |
887.09 |
38.10 |
4.49 |
876.00 |
903.00 |
875.00 |
5,594,908 |
| 10/05 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
81.60 |
0.80 |
0.99 |
81.02 |
82.34 |
79.79 |
1,260,164 |
| 10/05 |
VRSN |
維聖公司
VERISIGN INC |
292.26 |
3.94 |
1.37 |
287.89 |
294.73 |
287.12 |
1,136,246 |
| 10/05 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
503.50 |
-1.23 |
-0.24 |
504.78 |
506.01 |
496.15 |
915,135 |
| 10/05 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
77.17 |
1.29 |
1.70 |
76.10 |
78.67 |
76.02 |
1,971,255 |
| 10/05 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
8.56 |
-0.11 |
-1.27 |
8.55 |
8.70 |
8.43 |
5,008,737 |