| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 10/11 |
AAPL |
蘋果
APPLE INC |
227.55 |
-1.49 |
-0.65 |
229.30 |
229.41 |
227.34 |
31,759,188 |
| 10/11 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
495.42 |
-8.15 |
-1.62 |
504.78 |
507.97 |
494.90 |
2,992,409 |
| 10/11 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
288.36 |
1.45 |
0.51 |
286.94 |
288.50 |
286.66 |
952,208 |
| 10/11 |
ADSK |
歐特克
AUTODESK INC |
281.67 |
3.96 |
1.43 |
277.49 |
282.54 |
277.48 |
1,332,319 |
| 10/11 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
104.22 |
0.80 |
0.77 |
103.42 |
104.59 |
102.79 |
989,067 |
| 10/11 |
AMAT |
應用材料
APPLIED MATERIALS INC |
205.06 |
1.10 |
0.54 |
202.14 |
207.22 |
202.14 |
2,604,134 |
| 10/11 |
AMGN |
安進公司
AMGEN INC |
328.35 |
7.34 |
2.29 |
322.20 |
329.17 |
320.10 |
1,567,233 |
| 10/11 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
188.82 |
2.17 |
1.16 |
186.63 |
189.92 |
186.30 |
25,751,557 |
| 10/11 |
BIDU |
百度
BAIDU INC ADS |
103.80 |
-0.27 |
-0.26 |
102.65 |
105.32 |
101.71 |
3,464,031 |
| 10/11 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
188.38 |
-0.21 |
-0.11 |
189.00 |
189.43 |
186.91 |
1,429,506 |
| 10/11 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
208.54 |
-0.47 |
-0.22 |
208.18 |
210.70 |
206.06 |
817,740 |
| 10/11 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
110.17 |
2.13 |
1.97 |
108.58 |
110.36 |
108.46 |
620,937 |
| 10/11 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
41.26 |
0.16 |
0.39 |
41.17 |
41.48 |
41.08 |
10,447,759 |
| 10/11 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
889.03 |
-4.60 |
-0.51 |
894.50 |
894.50 |
885.50 |
1,527,294 |
| 10/11 |
CSCO |
思科
CISCO SYSTEMS INC |
54.25 |
0.71 |
1.33 |
53.52 |
54.33 |
53.52 |
12,704,525 |
| 10/11 |
CTAS |
辛塔斯公司
CINTAS CORP |
208.05 |
1.92 |
0.93 |
207.40 |
208.05 |
206.19 |
1,347,619 |
| 10/11 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
75.94 |
1.44 |
1.93 |
74.58 |
76.07 |
74.54 |
2,800,338 |
| 10/11 |
EBAY |
電子灣拍賣網站
EBAY INC |
66.33 |
0.28 |
0.42 |
66.43 |
66.96 |
66.22 |
3,223,940 |
| 10/11 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
123.02 |
1.65 |
1.36 |
121.81 |
123.78 |
121.79 |
743,344 |
| 10/11 |
EXPE |
Expedia公司
EXPEDIA INC |
150.50 |
-0.36 |
-0.24 |
151.13 |
152.02 |
149.86 |
1,223,232 |
| 10/11 |
FAST |
法森納爾公司
FASTENAL COMPANY |
76.82 |
6.83 |
9.76 |
73.80 |
77.23 |
71.26 |
8,470,455 |
| 10/11 |
FFIV |
F5網路
F5 NETWORKS INC |
222.62 |
0.63 |
0.28 |
222.82 |
224.47 |
222.13 |
423,273 |
| 10/11 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
211.49 |
6.45 |
3.15 |
207.21 |
214.50 |
205.39 |
3,038,178 |
| 10/11 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
84.95 |
0.28 |
0.33 |
84.86 |
84.97 |
84.16 |
3,982,326 |
| 10/11 |
GOOG |
谷歌
GOOGLE INC A |
164.52 |
1.34 |
0.82 |
163.33 |
165.27 |
162.50 |
10,945,971 |
| 10/11 |
GRMN |
台灣國際航電
GARMIN LTD |
165.89 |
0.19 |
0.11 |
165.90 |
166.80 |
165.53 |
531,606 |
| 10/11 |
HOLX |
Hologic Inc
HOLOGIC INC |
79.81 |
-0.11 |
-0.14 |
80.36 |
80.54 |
79.53 |
1,531,225 |
| 10/11 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
70.53 |
0.49 |
0.70 |
70.26 |
71.01 |
70.13 |
2,704,159 |
| 10/11 |
ILMN |
Illumina公司
ILLUMINA INC |
145.54 |
1.78 |
1.24 |
143.74 |
145.94 |
142.06 |
1,650,192 |
| 10/11 |
INTC |
英代爾
INTEL CORP |
23.56 |
0.34 |
1.46 |
23.05 |
23.82 |
22.98 |
43,585,252 |
| 10/11 |
INTU |
本能軟體
INTUIT INC |
616.68 |
-2.62 |
-0.42 |
619.18 |
622.34 |
613.73 |
1,275,688 |
| 10/11 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
484.78 |
0.94 |
0.19 |
486.00 |
487.58 |
483.12 |
1,170,154 |
| 10/11 |
KLAC |
科磊公司
KLA-TENCOR CORP |
803.73 |
5.75 |
0.72 |
792.78 |
806.42 |
792.66 |
570,837 |
| 10/11 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
20.54 |
-0.16 |
-0.77 |
20.74 |
20.99 |
20.43 |
1,326,647 |
| 10/11 |
LRCX |
科林研發
LAM RESEARCH CORP |
82.89 |
0.83 |
1.01 |
81.49 |
83.74 |
81.28 |
6,530,339 |
| 10/11 |
MAT |
馬特爾公司
Mattel Inc |
19.22 |
-0.11 |
-0.57 |
19.31 |
19.46 |
19.18 |
2,236,893 |
| 10/11 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
77.98 |
0.64 |
0.83 |
77.11 |
78.70 |
77.00 |
3,811,941 |
| 10/11 |
MSFT |
微軟
MICROSOFT CORP |
416.32 |
0.48 |
0.12 |
416.13 |
417.13 |
413.25 |
14,144,944 |
| 10/11 |
MU |
美光科技
MICRON TECHNOLOGY INC |
106.92 |
1.23 |
1.16 |
105.04 |
107.65 |
104.99 |
19,133,928 |
| 10/11 |
NFLX |
NETFLIX公司
NETFLIX INC |
722.79 |
-7.50 |
-1.03 |
734.90 |
736.00 |
721.22 |
2,299,525 |
| 10/11 |
NTAP |
網路應用公司
NETAPP INC |
126.93 |
1.95 |
1.56 |
125.00 |
127.36 |
125.00 |
891,299 |
| 10/11 |
NVDA |
英偉達
NVIDIA CORP |
134.80 |
-0.01 |
-0.01 |
134.01 |
135.78 |
133.66 |
170,209,474 |
| 10/11 |
NWSA |
新聞集團
NEWS CORP A |
25.93 |
0.25 |
0.97 |
25.66 |
26.12 |
25.66 |
1,859,516 |
| 10/11 |
ORCL |
甲骨文
ORACLE CORP |
175.77 |
0.36 |
0.21 |
175.49 |
177.00 |
174.40 |
5,869,413 |
| 10/11 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
1,187.53 |
16.17 |
1.38 |
1,178.94 |
1,190.32 |
1,175.72 |
176,553 |
| 10/11 |
PAYX |
沛齊
PAYCHEX INC |
138.89 |
-0.40 |
-0.29 |
139.99 |
140.08 |
138.77 |
1,498,067 |
| 10/11 |
PCAR |
派卡
PACCAR INC |
106.80 |
3.18 |
3.07 |
103.46 |
107.49 |
102.78 |
3,358,855 |
| 10/11 |
QCOM |
奎爾通訊
QUALCOMM INC |
169.98 |
1.46 |
0.87 |
168.00 |
170.43 |
166.87 |
3,801,395 |
| 10/11 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
143.36 |
2.33 |
1.65 |
141.72 |
143.39 |
141.34 |
2,530,251 |
| 10/11 |
SBUX |
星巴克
STARBUCKS CORP |
95.55 |
1.67 |
1.78 |
94.14 |
95.95 |
94.01 |
4,834,808 |
| 10/11 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
24.93 |
0.63 |
2.59 |
24.38 |
25.14 |
24.20 |
5,439,480 |
| 10/11 |
SRCL |
Stericycle公司
STERICYCLE INC |
60.81 |
-0.11 |
-0.18 |
60.90 |
61.03 |
60.71 |
1,609,036 |
| 10/11 |
STX |
希捷
SEAGATE TECHNOLOGY |
109.81 |
1.69 |
1.56 |
107.98 |
109.89 |
107.94 |
1,055,127 |
| 10/11 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
36.30 |
0.33 |
0.92 |
35.88 |
36.50 |
35.77 |
873,303 |
| 10/11 |
VRSN |
維聖公司
VERISIGN INC |
188.10 |
1.24 |
0.66 |
187.34 |
188.44 |
185.99 |
532,942 |
| 10/11 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
481.71 |
5.56 |
1.17 |
478.53 |
482.89 |
475.87 |
940,274 |
| 10/11 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
104.75 |
1.05 |
1.01 |
104.27 |
106.40 |
103.71 |
2,537,968 |
| 10/11 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
24.53 |
0.09 |
0.37 |
24.42 |
24.68 |
24.31 |
1,557,130 |