| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 10/03 |
AAPL |
蘋果
APPLE INC |
225.67 |
-1.11 |
-0.49 |
225.14 |
226.80 |
223.32 |
34,044,158 |
| 10/03 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
503.80 |
-2.01 |
-0.40 |
501.02 |
509.81 |
498.59 |
1,921,604 |
| 10/03 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
284.62 |
1.07 |
0.38 |
282.79 |
285.67 |
282.11 |
1,489,636 |
| 10/03 |
ADSK |
歐特克
AUTODESK INC |
268.59 |
-1.58 |
-0.58 |
267.55 |
270.57 |
267.55 |
740,033 |
| 10/03 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
100.45 |
-0.33 |
-0.33 |
100.42 |
100.99 |
99.97 |
874,291 |
| 10/03 |
AMAT |
應用材料
APPLIED MATERIALS INC |
199.59 |
-1.56 |
-0.78 |
197.71 |
203.12 |
197.71 |
3,813,269 |
| 10/03 |
AMGN |
安進公司
AMGEN INC |
317.48 |
-2.25 |
-0.70 |
317.11 |
319.73 |
315.46 |
1,525,282 |
| 10/03 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
181.96 |
-2.80 |
-1.52 |
183.04 |
183.44 |
180.87 |
30,204,302 |
| 10/03 |
BIDU |
百度
BAIDU INC ADS |
109.23 |
-5.90 |
-5.12 |
108.61 |
111.24 |
107.67 |
6,413,116 |
| 10/03 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
184.78 |
-3.96 |
-2.10 |
187.21 |
188.14 |
183.56 |
2,037,068 |
| 10/03 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
190.90 |
-0.29 |
-0.15 |
190.42 |
192.04 |
189.39 |
560,959 |
| 10/03 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
105.50 |
-2.90 |
-2.68 |
108.01 |
108.29 |
105.27 |
976,110 |
| 10/03 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
40.81 |
-0.49 |
-1.19 |
41.03 |
41.12 |
40.53 |
10,457,611 |
| 10/03 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
875.67 |
-2.86 |
-0.33 |
874.44 |
881.18 |
872.66 |
1,451,942 |
| 10/03 |
CSCO |
思科
CISCO SYSTEMS INC |
52.43 |
-0.19 |
-0.36 |
52.19 |
52.66 |
52.16 |
11,029,127 |
| 10/03 |
CTAS |
辛塔斯公司
CINTAS CORP |
204.55 |
-0.75 |
-0.37 |
204.39 |
204.91 |
203.14 |
1,390,005 |
| 10/03 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
76.53 |
-0.23 |
-0.30 |
76.48 |
76.80 |
76.02 |
2,587,264 |
| 10/03 |
EBAY |
電子灣拍賣網站
EBAY INC |
65.38 |
0.18 |
0.28 |
65.07 |
65.43 |
64.68 |
3,397,628 |
| 10/03 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
122.57 |
-3.12 |
-2.48 |
126.02 |
126.02 |
122.39 |
1,014,090 |
| 10/03 |
EXPE |
Expedia公司
EXPEDIA INC |
146.84 |
-0.92 |
-0.62 |
146.28 |
147.07 |
143.86 |
1,383,869 |
| 10/03 |
FAST |
法森納爾公司
FASTENAL COMPANY |
70.71 |
-0.67 |
-0.94 |
70.76 |
71.05 |
70.36 |
1,928,495 |
| 10/03 |
FFIV |
F5網路
F5 NETWORKS INC |
218.08 |
-1.56 |
-0.71 |
218.26 |
219.29 |
216.91 |
282,879 |
| 10/03 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
235.12 |
0.68 |
0.29 |
234.08 |
237.72 |
232.32 |
970,475 |
| 10/03 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
84.17 |
-0.57 |
-0.67 |
84.25 |
84.93 |
84.01 |
4,086,080 |
| 10/03 |
GOOG |
谷歌
GOOGLE INC A |
167.21 |
-0.10 |
-0.06 |
165.82 |
167.91 |
165.37 |
11,004,333 |
| 10/03 |
GRMN |
台灣國際航電
GARMIN LTD |
169.13 |
-2.92 |
-1.70 |
171.19 |
171.88 |
168.56 |
791,041 |
| 10/03 |
HOLX |
Hologic Inc
HOLOGIC INC |
79.22 |
-0.55 |
-0.69 |
79.47 |
79.94 |
79.14 |
2,560,798 |
| 10/03 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
70.54 |
-0.67 |
-0.94 |
70.88 |
71.44 |
69.70 |
1,172,836 |
| 10/03 |
ILMN |
Illumina公司
ILLUMINA INC |
136.36 |
-2.66 |
-1.91 |
138.21 |
139.13 |
134.83 |
1,663,046 |
| 10/03 |
INTC |
英代爾
INTEL CORP |
22.26 |
-0.13 |
-0.58 |
22.14 |
22.73 |
21.65 |
49,565,931 |
| 10/03 |
INTU |
本能軟體
INTUIT INC |
603.81 |
-3.47 |
-0.57 |
601.31 |
607.00 |
599.89 |
1,290,000 |
| 10/03 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
479.63 |
-6.99 |
-1.44 |
484.42 |
486.00 |
478.55 |
764,687 |
| 10/03 |
KLAC |
科磊公司
KLA-TENCOR CORP |
774.56 |
-2.80 |
-0.36 |
764.86 |
783.98 |
764.00 |
584,442 |
| 10/03 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
21.07 |
-0.44 |
-2.05 |
21.30 |
21.43 |
21.03 |
920,899 |
| 10/03 |
LRCX |
科林研發
LAM RESEARCH CORP |
81.11 |
-732.98 |
-90.04 |
79.93 |
82.12 |
79.88 |
6,725,809 |
| 10/03 |
MAT |
馬特爾公司
Mattel Inc |
18.97 |
-0.01 |
-0.05 |
18.95 |
19.02 |
18.69 |
2,080,124 |
| 10/03 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
77.33 |
-0.89 |
-1.14 |
77.38 |
78.03 |
76.52 |
4,483,667 |
| 10/03 |
MSFT |
微軟
MICROSOFT CORP |
416.54 |
-0.59 |
-0.14 |
417.63 |
419.55 |
414.29 |
13,686,421 |
| 10/03 |
MU |
美光科技
MICRON TECHNOLOGY INC |
101.82 |
1.97 |
1.97 |
99.47 |
102.53 |
99.40 |
22,176,651 |
| 10/03 |
NFLX |
NETFLIX公司
NETFLIX INC |
706.80 |
-4.29 |
-0.60 |
704.26 |
708.81 |
700.00 |
2,256,449 |
| 10/03 |
NTAP |
網路應用公司
NETAPP INC |
122.71 |
-0.31 |
-0.25 |
122.41 |
123.45 |
121.92 |
999,208 |
| 10/03 |
NVDA |
英偉達
NVIDIA CORP |
122.85 |
4.00 |
3.37 |
120.92 |
124.36 |
120.34 |
277,117,973 |
| 10/03 |
NWSA |
新聞集團
NEWS CORP A |
26.02 |
-0.17 |
-0.65 |
26.07 |
26.18 |
25.89 |
1,571,938 |
| 10/03 |
ORCL |
甲骨文
ORACLE CORP |
166.86 |
-0.85 |
-0.51 |
166.89 |
167.86 |
166.24 |
4,735,708 |
| 10/03 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
1,149.31 |
-5.61 |
-0.49 |
1,147.56 |
1,151.91 |
1,138.89 |
189,685 |
| 10/03 |
PAYX |
沛齊
PAYCHEX INC |
139.36 |
-1.40 |
-0.99 |
139.96 |
141.00 |
138.77 |
2,884,972 |
| 10/03 |
PCAR |
派卡
PACCAR INC |
101.25 |
3.33 |
3.40 |
98.17 |
102.45 |
98.17 |
4,045,649 |
| 10/03 |
QCOM |
奎爾通訊
QUALCOMM INC |
168.92 |
0.60 |
0.36 |
165.95 |
169.53 |
165.66 |
6,260,212 |
| 10/03 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
146.78 |
-0.95 |
-0.64 |
146.34 |
147.41 |
145.26 |
1,697,538 |
| 10/03 |
SBUX |
星巴克
STARBUCKS CORP |
95.56 |
-0.94 |
-0.97 |
95.64 |
96.39 |
95.31 |
5,556,383 |
| 10/03 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
23.18 |
-0.46 |
-1.95 |
23.32 |
23.32 |
22.62 |
5,469,993 |
| 10/03 |
SRCL |
Stericycle公司
STERICYCLE INC |
61.07 |
-0.01 |
-0.02 |
61.01 |
61.14 |
61.00 |
715,430 |
| 10/03 |
STX |
希捷
SEAGATE TECHNOLOGY |
108.80 |
0.24 |
0.22 |
108.04 |
109.42 |
107.82 |
1,135,091 |
| 10/03 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
35.86 |
-0.96 |
-2.61 |
36.41 |
36.74 |
35.64 |
1,563,338 |
| 10/03 |
VRSN |
維聖公司
VERISIGN INC |
186.40 |
-1.36 |
-0.72 |
186.72 |
186.72 |
184.53 |
406,152 |
| 10/03 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
453.55 |
-8.59 |
-1.86 |
460.00 |
462.13 |
452.26 |
992,854 |
| 10/03 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
103.08 |
1.04 |
1.02 |
99.97 |
103.19 |
98.87 |
3,880,658 |
| 10/03 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
24.71 |
-0.29 |
-1.16 |
24.81 |
24.99 |
24.56 |
1,900,233 |