| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 12/20 |
AAPL |
蘋果
APPLE INC |
254.49 |
5.44 |
2.18 |
248.04 |
255.00 |
245.69 |
147,495,267 |
| 12/20 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
447.17 |
10.87 |
2.49 |
433.01 |
451.42 |
432.47 |
8,220,033 |
| 12/20 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
294.02 |
3.79 |
1.31 |
290.11 |
295.15 |
289.95 |
4,165,832 |
| 12/20 |
ADSK |
歐特克
AUTODESK INC |
298.12 |
4.52 |
1.54 |
290.70 |
299.73 |
288.54 |
4,191,162 |
| 12/20 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
95.89 |
1.32 |
1.40 |
94.25 |
96.32 |
93.93 |
3,036,081 |
| 12/20 |
AMAT |
應用材料
APPLIED MATERIALS INC |
163.59 |
2.59 |
1.61 |
159.98 |
164.73 |
158.95 |
15,336,722 |
| 12/20 |
AMGN |
安進公司
AMGEN INC |
263.38 |
4.38 |
1.69 |
269.00 |
269.61 |
262.21 |
13,687,968 |
| 12/20 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
224.92 |
3.40 |
1.53 |
219.84 |
226.21 |
218.73 |
88,279,184 |
| 12/20 |
BIDU |
百度
BAIDU INC ADS |
85.80 |
0.21 |
0.25 |
84.75 |
86.05 |
84.02 |
3,097,563 |
| 12/20 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
146.47 |
0.41 |
0.28 |
145.64 |
147.85 |
145.07 |
5,776,167 |
| 12/20 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
188.05 |
2.03 |
1.09 |
186.55 |
190.63 |
183.57 |
1,299,808 |
| 12/20 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
104.34 |
-0.66 |
-0.63 |
105.04 |
105.39 |
102.96 |
2,001,757 |
| 12/20 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
38.22 |
0.84 |
2.25 |
37.59 |
38.31 |
37.31 |
60,040,080 |
| 12/20 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
954.07 |
-0.73 |
-0.08 |
949.39 |
961.94 |
943.05 |
5,373,797 |
| 12/20 |
CSCO |
思科
CISCO SYSTEMS INC |
58.52 |
0.81 |
1.40 |
57.56 |
58.78 |
57.27 |
69,544,629 |
| 12/20 |
CTAS |
辛塔斯公司
CINTAS CORP |
186.94 |
4.23 |
2.32 |
181.59 |
187.74 |
181.15 |
6,170,253 |
| 12/20 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
79.23 |
1.02 |
1.30 |
78.78 |
80.27 |
78.33 |
5,945,875 |
| 12/20 |
EBAY |
電子灣拍賣網站
EBAY INC |
65.01 |
1.66 |
2.62 |
63.67 |
65.49 |
63.35 |
12,499,951 |
| 12/20 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
111.48 |
-2.14 |
-1.88 |
112.20 |
113.36 |
111.05 |
2,367,018 |
| 12/20 |
EXPE |
Expedia公司
EXPEDIA INC |
184.75 |
5.45 |
3.04 |
177.38 |
185.52 |
177.38 |
4,134,830 |
| 12/20 |
FAST |
法森納爾公司
FASTENAL COMPANY |
74.82 |
0.81 |
1.09 |
73.60 |
75.17 |
73.42 |
7,754,523 |
| 12/20 |
FFIV |
F5網路
F5 NETWORKS INC |
252.25 |
-0.42 |
-0.17 |
249.26 |
254.00 |
248.02 |
1,233,823 |
| 12/20 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
182.39 |
6.89 |
3.93 |
174.46 |
183.01 |
173.36 |
3,462,861 |
| 12/20 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
92.57 |
1.09 |
1.19 |
90.92 |
93.29 |
90.71 |
22,530,186 |
| 12/20 |
GOOG |
谷歌
GOOGLE INC A |
192.96 |
3.62 |
1.91 |
187.01 |
194.13 |
186.37 |
45,319,703 |
| 12/20 |
GRMN |
台灣國際航電
GARMIN LTD |
208.99 |
6.72 |
3.32 |
205.42 |
210.03 |
203.69 |
2,545,364 |
| 12/20 |
HOLX |
Hologic Inc
HOLOGIC INC |
71.65 |
1.36 |
1.93 |
70.70 |
71.95 |
70.36 |
8,613,766 |
| 12/20 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
69.82 |
1.21 |
1.76 |
68.95 |
70.33 |
68.42 |
2,761,486 |
| 12/20 |
ILMN |
Illumina公司
ILLUMINA INC |
136.02 |
2.44 |
1.83 |
133.45 |
137.69 |
133.08 |
14,354,308 |
| 12/20 |
INTC |
英代爾
INTEL CORP |
19.52 |
0.51 |
2.68 |
18.97 |
19.76 |
18.90 |
108,453,667 |
| 12/20 |
INTU |
本能軟體
INTUIT INC |
643.39 |
10.88 |
1.72 |
629.20 |
648.98 |
624.03 |
3,450,977 |
| 12/20 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
524.43 |
1.33 |
0.25 |
521.45 |
530.97 |
516.18 |
3,934,186 |
| 12/20 |
KLAC |
科磊公司
KLA-TENCOR CORP |
629.37 |
7.97 |
1.28 |
616.43 |
641.05 |
613.40 |
2,652,165 |
| 12/20 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
12.46 |
-0.04 |
-0.32 |
12.49 |
12.59 |
12.30 |
3,963,120 |
| 12/20 |
LRCX |
科林研發
LAM RESEARCH CORP |
71.79 |
0.79 |
1.11 |
70.54 |
73.47 |
70.30 |
29,404,476 |
| 12/20 |
MAT |
馬特爾公司
Mattel Inc |
17.86 |
-0.09 |
-0.50 |
17.62 |
17.98 |
17.58 |
14,453,780 |
| 12/20 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
55.51 |
-0.41 |
-0.73 |
55.87 |
57.07 |
55.27 |
27,171,189 |
| 12/20 |
MSFT |
微軟
MICROSOFT CORP |
436.60 |
0.77 |
0.18 |
433.11 |
443.74 |
428.63 |
64,263,694 |
| 12/20 |
MU |
美光科技
MICRON TECHNOLOGY INC |
90.12 |
3.67 |
4.25 |
85.40 |
90.25 |
83.54 |
49,578,449 |
| 12/20 |
NFLX |
NETFLIX公司
NETFLIX INC |
909.05 |
10.06 |
1.12 |
893.21 |
919.92 |
890.48 |
4,530,519 |
| 12/20 |
NTAP |
網路應用公司
NETAPP INC |
118.45 |
0.06 |
0.05 |
115.94 |
119.82 |
115.10 |
3,813,574 |
| 12/20 |
NVDA |
英偉達
NVIDIA CORP |
134.70 |
4.40 |
3.38 |
129.81 |
135.28 |
128.22 |
306,528,553 |
| 12/20 |
NWSA |
新聞集團
NEWS CORP A |
27.86 |
0.62 |
2.28 |
27.49 |
27.97 |
27.46 |
5,791,419 |
| 12/20 |
ORCL |
甲骨文
ORACLE CORP |
169.66 |
1.13 |
0.67 |
167.73 |
171.26 |
165.63 |
13,810,525 |
| 12/20 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
1,219.11 |
4.72 |
0.39 |
1,204.04 |
1,229.63 |
1,202.74 |
861,253 |
| 12/20 |
PAYX |
沛齊
PAYCHEX INC |
139.54 |
2.50 |
1.82 |
136.58 |
140.11 |
136.58 |
4,925,570 |
| 12/20 |
PCAR |
派卡
PACCAR INC |
105.32 |
-2.17 |
-2.02 |
104.77 |
106.75 |
103.77 |
6,356,602 |
| 12/20 |
QCOM |
奎爾通訊
QUALCOMM INC |
152.89 |
2.72 |
1.81 |
149.58 |
154.57 |
149.43 |
17,347,066 |
| 12/20 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
149.15 |
1.36 |
0.92 |
147.82 |
151.21 |
147.80 |
6,172,688 |
| 12/20 |
SBUX |
星巴克
STARBUCKS CORP |
87.97 |
-0.79 |
-0.89 |
87.86 |
89.15 |
87.07 |
26,477,494 |
| 12/20 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
23.08 |
2.50 |
12.15 |
21.15 |
23.20 |
20.97 |
14,544,182 |
| 12/20 |
STX |
希捷
SEAGATE TECHNOLOGY |
87.31 |
-0.69 |
-0.78 |
88.09 |
89.01 |
86.87 |
6,072,472 |
| 12/20 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
55.09 |
0.34 |
0.62 |
53.14 |
55.98 |
52.77 |
3,393,290 |
| 12/20 |
VRSN |
維聖公司
VERISIGN INC |
198.84 |
7.26 |
3.79 |
194.98 |
201.00 |
193.95 |
1,730,916 |
| 12/20 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
397.27 |
1.28 |
0.32 |
395.72 |
401.31 |
386.49 |
6,203,131 |
| 12/20 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
88.95 |
0.95 |
1.08 |
88.10 |
90.14 |
88.05 |
2,663,406 |
| 12/20 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
18.70 |
0.45 |
2.47 |
18.46 |
18.84 |
18.46 |
10,904,209 |