| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 01/22 |
AAPL |
蘋果
APPLE INC |
139.07 |
2.20 |
1.61 |
136.28 |
139.85 |
135.02 |
114,459,360 |
| 01/22 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
472.44 |
0.42 |
0.09 |
472.50 |
476.35 |
470.61 |
2,534,274 |
| 01/22 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
161.98 |
0.95 |
0.59 |
161.15 |
162.44 |
159.81 |
1,894,998 |
| 01/22 |
ADSK |
歐特克
AUTODESK INC |
299.17 |
-7.29 |
-2.38 |
303.00 |
306.50 |
296.50 |
2,590,522 |
| 01/22 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
109.06 |
-0.89 |
-0.81 |
109.90 |
110.15 |
108.85 |
1,416,540 |
| 01/22 |
AMAT |
應用材料
APPLIED MATERIALS INC |
106.33 |
-1.64 |
-1.52 |
108.05 |
109.75 |
106.25 |
6,207,648 |
| 01/22 |
AMGN |
安進公司
AMGEN INC |
253.50 |
1.47 |
0.58 |
252.26 |
255.23 |
250.56 |
1,866,583 |
| 01/22 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
3,292.23 |
-14.76 |
-0.45 |
3,304.31 |
3,321.91 |
3,283.16 |
2,821,914 |
| 01/22 |
ATVI |
艾提視
ACTIVISION BLIZZARD INC |
94.43 |
-0.17 |
-0.18 |
94.68 |
95.23 |
93.82 |
3,755,094 |
| 01/22 |
BBBY |
家中一切
BED BATH & BEYOND INC |
30.21 |
3.34 |
12.43 |
26.26 |
31.45 |
26.12 |
38,895,446 |
| 01/22 |
BIDU |
百度
BAIDU INC ADS |
252.75 |
0.84 |
0.33 |
253.39 |
259.70 |
251.08 |
6,743,177 |
| 01/22 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
269.44 |
-0.68 |
-0.25 |
270.34 |
272.70 |
268.48 |
691,169 |
| 01/22 |
CERN |
Cerner公司
CERNER CORP |
79.90 |
0.28 |
0.35 |
79.64 |
80.26 |
79.21 |
1,312,509 |
| 01/22 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
129.40 |
2.28 |
1.79 |
126.94 |
130.09 |
126.94 |
1,321,315 |
| 01/22 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
97.80 |
-0.15 |
-0.15 |
96.55 |
98.37 |
96.51 |
801,789 |
| 01/22 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
48.68 |
-0.45 |
-0.92 |
48.84 |
48.93 |
48.26 |
13,960,661 |
| 01/22 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
362.30 |
-0.50 |
-0.14 |
363.20 |
364.63 |
359.85 |
1,960,295 |
| 01/22 |
CSCO |
思科
CISCO SYSTEMS INC |
44.77 |
-0.34 |
-0.75 |
44.75 |
44.88 |
44.23 |
14,643,420 |
| 01/22 |
CTAS |
辛塔斯公司
CINTAS CORP |
324.48 |
-6.94 |
-2.09 |
330.87 |
330.87 |
324.08 |
322,730 |
| 01/22 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
80.56 |
-0.32 |
-0.40 |
80.07 |
80.94 |
79.50 |
1,449,586 |
| 01/22 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
126.75 |
-0.60 |
-0.47 |
127.06 |
127.45 |
124.88 |
1,236,507 |
| 01/22 |
DISH |
迪許網路
DISH NETWORK CORP A |
30.72 |
-1.20 |
-3.76 |
31.61 |
31.63 |
30.35 |
5,519,919 |
| 01/22 |
EBAY |
電子灣拍賣網站
EBAY INC |
56.46 |
0.06 |
0.11 |
56.20 |
56.57 |
55.64 |
3,317,167 |
| 01/22 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
93.77 |
-0.26 |
-0.28 |
94.07 |
94.89 |
92.83 |
1,554,039 |
| 01/22 |
EXPE |
Expedia公司
EXPEDIA INC |
136.52 |
-2.36 |
-1.70 |
139.82 |
140.33 |
136.44 |
2,697,694 |
| 01/22 |
FAST |
法森納爾公司
FASTENAL COMPANY |
47.72 |
-0.44 |
-0.91 |
48.17 |
48.25 |
47.55 |
3,916,771 |
| 01/22 |
FFIV |
F5網路
F5 NETWORKS INC |
204.32 |
3.32 |
1.65 |
199.20 |
204.55 |
198.52 |
833,939 |
| 01/22 |
FISV |
金融服務公司
FISERV INC |
107.28 |
-1.67 |
-1.53 |
107.75 |
108.65 |
106.85 |
3,858,083 |
| 01/22 |
FLIR |
FLIR系統
FLIR SYSTEMS INC |
54.36 |
0.18 |
0.33 |
53.68 |
54.48 |
53.58 |
1,308,175 |
| 01/22 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
106.67 |
-0.86 |
-0.80 |
104.51 |
106.96 |
102.85 |
2,085,605 |
| 01/22 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
66.94 |
-0.04 |
-0.06 |
66.52 |
67.47 |
66.24 |
4,914,433 |
| 01/22 |
GOOG |
谷歌
GOOGLE INC A |
1,901.05 |
9.80 |
0.52 |
1,895.68 |
1,910.95 |
1,881.76 |
1,272,232 |
| 01/22 |
GRMN |
台灣國際航電
GARMIN LTD |
123.83 |
0.05 |
0.04 |
123.01 |
124.14 |
122.35 |
462,815 |
| 01/22 |
HOLX |
Hologic Inc
HOLOGIC INC |
75.70 |
-0.22 |
-0.29 |
75.76 |
76.15 |
75.31 |
997,104 |
| 01/22 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
69.13 |
0.69 |
1.01 |
68.27 |
69.40 |
68.09 |
584,570 |
| 01/22 |
ILMN |
Illumina公司
ILLUMINA INC |
406.25 |
1.38 |
0.34 |
400.66 |
408.81 |
398.25 |
803,504 |
| 01/22 |
INTC |
英代爾
INTEL CORP |
56.66 |
-5.80 |
-9.29 |
58.85 |
59.62 |
56.65 |
85,729,315 |
| 01/22 |
INTU |
本能軟體
INTUIT INC |
374.85 |
-6.90 |
-1.81 |
384.40 |
384.40 |
374.64 |
1,150,622 |
| 01/22 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
744.08 |
-54.59 |
-6.84 |
783.04 |
789.22 |
743.53 |
1,766,446 |
| 01/22 |
KLAC |
科磊公司
KLA-TENCOR CORP |
305.01 |
-0.19 |
-0.06 |
305.30 |
309.35 |
304.47 |
725,154 |
| 01/22 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
25.14 |
0.18 |
0.72 |
24.82 |
25.30 |
24.77 |
1,153,156 |
| 01/22 |
LRCX |
科林研發
LAM RESEARCH CORP |
563.85 |
-0.34 |
-0.06 |
562.77 |
575.58 |
557.12 |
1,199,782 |
| 01/22 |
MAT |
馬特爾公司
Mattel Inc |
18.37 |
0.14 |
0.77 |
18.10 |
18.41 |
17.81 |
1,388,858 |
| 01/22 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
150.13 |
-2.19 |
-1.44 |
151.30 |
152.17 |
149.83 |
984,094 |
| 01/22 |
MSFT |
微軟
MICROSOFT CORP |
225.95 |
0.98 |
0.44 |
227.08 |
230.07 |
225.80 |
30,172,663 |
| 01/22 |
MU |
美光科技
MICRON TECHNOLOGY INC |
82.28 |
-2.73 |
-3.21 |
84.08 |
84.95 |
82.22 |
14,229,542 |
| 01/22 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
93.62 |
-2.41 |
-2.51 |
95.34 |
95.97 |
93.55 |
1,743,390 |
| 01/22 |
NFLX |
NETFLIX公司
NETFLIX INC |
565.17 |
-14.67 |
-2.53 |
582.10 |
583.99 |
564.35 |
7,550,822 |
| 01/22 |
NTAP |
網路應用公司
NETAPP INC |
64.76 |
-0.21 |
-0.32 |
63.93 |
64.92 |
63.40 |
1,466,662 |
| 01/22 |
NVDA |
英偉達
NVIDIA CORP |
548.50 |
-6.20 |
-1.12 |
549.60 |
553.66 |
545.09 |
6,170,464 |
| 01/22 |
NWSA |
新聞集團
NEWS CORP A |
18.57 |
-0.64 |
-3.33 |
19.12 |
19.19 |
18.56 |
2,832,834 |
| 01/22 |
ORCL |
甲骨文
ORACLE CORP |
60.36 |
-0.85 |
-1.39 |
60.94 |
61.15 |
59.74 |
9,897,003 |
| 01/22 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
457.31 |
-13.70 |
-2.91 |
471.09 |
471.23 |
456.96 |
495,373 |
| 01/22 |
PAYX |
沛齊
PAYCHEX INC |
86.87 |
-0.68 |
-0.78 |
87.23 |
87.48 |
86.37 |
1,730,290 |
| 01/22 |
PCAR |
派卡
PACCAR INC |
98.85 |
0.11 |
0.11 |
98.05 |
100.75 |
97.32 |
3,454,542 |
| 01/22 |
QCOM |
奎爾通訊
QUALCOMM INC |
162.42 |
-2.33 |
-1.41 |
164.00 |
164.27 |
161.52 |
5,062,340 |
| 01/22 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
113.33 |
-2.06 |
-1.79 |
114.95 |
115.45 |
112.45 |
1,583,624 |
| 01/22 |
SBUX |
星巴克
STARBUCKS CORP |
103.91 |
-0.67 |
-0.64 |
104.15 |
104.47 |
103.06 |
5,231,584 |
| 01/22 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
5.97 |
-0.02 |
-0.33 |
5.96 |
5.99 |
5.87 |
19,289,215 |
| 01/22 |
SRCL |
Stericycle公司
STERICYCLE INC |
68.95 |
0.03 |
0.04 |
68.35 |
69.14 |
68.18 |
230,157 |
| 01/22 |
STX |
希捷
SEAGATE TECHNOLOGY |
60.00 |
-2.94 |
-4.67 |
60.51 |
60.75 |
58.35 |
9,787,579 |
| 01/22 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
26.76 |
0.20 |
0.75 |
26.56 |
26.95 |
26.04 |
2,220,845 |
| 01/22 |
VRSN |
維聖公司
VERISIGN INC |
194.75 |
-2.39 |
-1.21 |
196.97 |
197.88 |
194.64 |
448,267 |
| 01/22 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
237.59 |
-1.05 |
-0.44 |
237.25 |
241.83 |
236.99 |
1,258,224 |
| 01/22 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
107.45 |
-1.71 |
-1.57 |
106.73 |
108.08 |
104.50 |
5,038,448 |
| 01/22 |
XLNX |
智霖公司
XILINX INC |
142.94 |
1.78 |
1.26 |
145.53 |
148.32 |
141.98 |
3,102,683 |
| 01/22 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
57.23 |
-0.41 |
-0.71 |
57.50 |
57.65 |
56.70 |
1,204,493 |