| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 02/05 |
AAPL |
蘋果
APPLE INC |
275.91 |
-0.58 |
-0.21 |
278.13 |
279.50 |
273.23 |
52,977,441 |
| 02/05 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
269.39 |
-10.32 |
-3.69 |
277.49 |
281.95 |
268.43 |
6,293,553 |
| 02/05 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
233.99 |
-0.68 |
-0.29 |
236.57 |
238.88 |
232.41 |
2,797,785 |
| 02/05 |
ADSK |
歐特克
AUTODESK INC |
238.06 |
-5.35 |
-2.20 |
245.84 |
246.79 |
236.78 |
3,414,216 |
| 02/05 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
91.49 |
-0.43 |
-0.47 |
91.81 |
93.34 |
91.13 |
3,330,762 |
| 02/05 |
AMAT |
應用材料
APPLIED MATERIALS INC |
303.99 |
6.39 |
2.15 |
300.07 |
304.35 |
292.32 |
8,514,321 |
| 02/05 |
AMGN |
安進公司
AMGEN INC |
367.80 |
1.60 |
0.44 |
365.72 |
374.90 |
365.00 |
4,007,341 |
| 02/05 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
222.69 |
-10.30 |
-4.42 |
224.91 |
226.31 |
220.38 |
103,509,230 |
| 02/05 |
BBBY |
家中一切
BED BATH & BEYOND INC |
5.16 |
-0.46 |
-8.19 |
5.50 |
5.53 |
5.14 |
1,990,104 |
| 02/05 |
BIDU |
百度
BAIDU INC ADS |
138.96 |
1.01 |
0.73 |
140.82 |
142.37 |
138.08 |
3,068,028 |
| 02/05 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
185.36 |
-0.09 |
-0.05 |
184.87 |
187.73 |
184.54 |
2,542,641 |
| 02/05 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
176.25 |
-0.24 |
-0.14 |
177.84 |
180.00 |
175.22 |
1,228,679 |
| 02/05 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
197.44 |
-1.30 |
-0.65 |
197.73 |
199.63 |
195.70 |
2,129,603 |
| 02/05 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
30.85 |
0.35 |
1.15 |
30.53 |
30.94 |
30.35 |
30,243,794 |
| 02/05 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
989.29 |
10.94 |
1.12 |
995.50 |
1,000.95 |
987.33 |
2,988,847 |
| 02/05 |
CSCO |
思科
CISCO SYSTEMS INC |
82.36 |
1.20 |
1.48 |
80.86 |
83.30 |
80.81 |
24,236,539 |
| 02/05 |
CTAS |
辛塔斯公司
CINTAS CORP |
194.11 |
1.50 |
0.78 |
193.62 |
196.90 |
192.38 |
2,261,049 |
| 02/05 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
76.84 |
0.13 |
0.17 |
76.88 |
78.35 |
75.93 |
7,528,439 |
| 02/05 |
EBAY |
電子灣拍賣網站
EBAY INC |
86.52 |
0.68 |
0.79 |
85.71 |
87.63 |
84.85 |
6,998,402 |
| 02/05 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
163.78 |
-1.14 |
-0.69 |
164.16 |
165.12 |
162.97 |
1,384,716 |
| 02/05 |
EXPE |
Expedia公司
EXPEDIA INC |
231.30 |
-5.18 |
-2.19 |
235.68 |
240.68 |
229.91 |
2,490,869 |
| 02/05 |
FAST |
法森納爾公司
FASTENAL COMPANY |
47.33 |
-0.95 |
-1.97 |
47.91 |
48.08 |
46.75 |
13,340,552 |
| 02/05 |
FFIV |
F5網路
F5 NETWORKS INC |
271.21 |
-5.28 |
-1.91 |
276.07 |
277.72 |
269.08 |
541,264 |
| 02/05 |
FISV |
金融服務公司
FISERV INC |
58.44 |
-1.28 |
-2.14 |
60.22 |
60.88 |
58.00 |
9,734,378 |
| 02/05 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
234.36 |
-3.70 |
-1.55 |
231.21 |
238.86 |
228.51 |
1,714,475 |
| 02/05 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
149.37 |
3.14 |
2.15 |
146.50 |
150.50 |
145.87 |
9,143,045 |
| 02/05 |
GOOG |
谷歌
GOOGLE INC A |
331.33 |
-2.01 |
-0.60 |
313.20 |
332.64 |
306.92 |
51,842,004 |
| 02/05 |
GRMN |
台灣國際航電
GARMIN LTD |
198.69 |
-6.57 |
-3.20 |
205.24 |
205.43 |
197.61 |
1,249,796 |
| 02/05 |
HOLX |
Hologic Inc
HOLOGIC INC |
74.70 |
0.11 |
0.15 |
74.70 |
74.99 |
74.67 |
3,377,821 |
| 02/05 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
77.00 |
1.74 |
2.31 |
75.52 |
77.89 |
74.73 |
1,181,185 |
| 02/05 |
ILMN |
Illumina公司
ILLUMINA INC |
133.61 |
-0.58 |
-0.43 |
133.68 |
136.15 |
132.50 |
2,974,711 |
| 02/05 |
INTC |
英代爾
INTEL CORP |
48.24 |
-0.36 |
-0.74 |
47.59 |
50.86 |
46.78 |
114,307,769 |
| 02/05 |
INTU |
本能軟體
INTUIT INC |
434.91 |
-10.73 |
-2.41 |
448.50 |
460.42 |
431.14 |
5,211,292 |
| 02/05 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
476.32 |
-2.17 |
-0.45 |
482.78 |
489.51 |
475.17 |
2,912,016 |
| 02/05 |
KLAC |
科磊公司
KLA-TENCOR CORP |
1,331.03 |
23.81 |
1.82 |
1,292.89 |
1,349.88 |
1,285.04 |
1,301,719 |
| 02/05 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
11.26 |
-0.07 |
-0.62 |
11.32 |
11.38 |
11.09 |
3,073,248 |
| 02/05 |
LRCX |
科林研發
LAM RESEARCH CORP |
213.31 |
3.53 |
1.68 |
208.13 |
215.85 |
204.57 |
10,928,873 |
| 02/05 |
MAT |
馬特爾公司
Mattel Inc |
21.11 |
-0.18 |
-0.85 |
21.19 |
21.44 |
20.89 |
2,497,199 |
| 02/05 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
78.04 |
-0.19 |
-0.24 |
77.15 |
79.14 |
75.72 |
11,358,342 |
| 02/05 |
MSFT |
微軟
MICROSOFT CORP |
393.67 |
-20.52 |
-4.95 |
407.44 |
408.30 |
392.32 |
66,289,247 |
| 02/05 |
MU |
美光科技
MICRON TECHNOLOGY INC |
382.89 |
3.49 |
0.92 |
369.62 |
390.93 |
366.00 |
38,899,485 |
| 02/05 |
NFLX |
NETFLIX公司
NETFLIX INC |
80.87 |
0.71 |
0.89 |
81.49 |
83.30 |
80.53 |
54,805,693 |
| 02/05 |
NTAP |
網路應用公司
NETAPP INC |
99.59 |
-0.94 |
-0.94 |
99.02 |
99.91 |
98.14 |
2,427,975 |
| 02/05 |
NVDA |
英偉達
NVIDIA CORP |
171.88 |
-2.31 |
-1.33 |
174.92 |
176.81 |
171.03 |
206,312,890 |
| 02/05 |
NWSA |
新聞集團
NEWS CORP A |
24.21 |
-0.48 |
-1.94 |
24.77 |
24.89 |
23.61 |
8,195,621 |
| 02/05 |
ORCL |
甲骨文
ORACLE CORP |
136.48 |
-10.19 |
-6.95 |
145.60 |
146.55 |
135.25 |
42,788,953 |
| 02/05 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
92.86 |
-3.88 |
-4.01 |
92.35 |
95.19 |
92.09 |
12,163,960 |
| 02/05 |
PAYX |
沛齊
PAYCHEX INC |
98.17 |
-0.31 |
-0.31 |
99.18 |
100.60 |
96.75 |
3,583,453 |
| 02/05 |
PCAR |
派卡
PACCAR INC |
127.42 |
-1.36 |
-1.06 |
128.10 |
128.77 |
126.44 |
4,253,330 |
| 02/05 |
QCOM |
奎爾通訊
QUALCOMM INC |
136.30 |
-12.59 |
-8.46 |
132.92 |
139.33 |
132.73 |
30,229,556 |
| 02/05 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
189.23 |
-0.04 |
-0.02 |
189.37 |
191.09 |
187.99 |
2,626,333 |
| 02/05 |
SBUX |
星巴克
STARBUCKS CORP |
96.07 |
-0.90 |
-0.93 |
96.86 |
97.45 |
95.36 |
6,776,686 |
| 02/05 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
22.60 |
1.87 |
9.02 |
22.42 |
23.56 |
22.14 |
25,624,218 |
| 02/05 |
STX |
希捷
SEAGATE TECHNOLOGY |
405.45 |
-13.18 |
-3.15 |
413.56 |
418.39 |
394.24 |
5,641,931 |
| 02/05 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
71.16 |
-2.66 |
-3.60 |
73.27 |
74.44 |
70.65 |
971,344 |
| 02/05 |
VRSN |
維聖公司
VERISIGN INC |
242.62 |
1.65 |
0.68 |
242.64 |
248.40 |
241.41 |
1,234,665 |
| 02/05 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
458.81 |
-11.71 |
-2.49 |
473.90 |
478.00 |
457.74 |
1,673,029 |
| 02/05 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
113.20 |
-1.01 |
-0.88 |
113.51 |
114.46 |
111.13 |
1,506,707 |
| 02/05 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
12.53 |
-0.01 |
-0.08 |
12.53 |
12.66 |
12.28 |
4,955,355 |