| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/20 |
AAPL |
蘋果
APPLE INC |
326.59 |
-7.15 |
-2.14 |
333.50 |
333.71 |
323.68 |
53,468,008 |
| 07/20 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
234.74 |
-2.51 |
-1.06 |
235.67 |
236.66 |
227.50 |
5,123,677 |
| 07/20 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
255.24 |
-0.02 |
-0.01 |
254.31 |
256.01 |
251.01 |
2,776,132 |
| 07/20 |
ADSK |
歐特克
AUTODESK INC |
217.80 |
-0.55 |
-0.25 |
215.07 |
219.14 |
211.99 |
1,909,591 |
| 07/20 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
123.13 |
2.94 |
2.45 |
120.43 |
125.05 |
119.50 |
4,217,825 |
| 07/20 |
AMAT |
應用材料
APPLIED MATERIALS INC |
525.70 |
-3.96 |
-0.75 |
545.63 |
554.99 |
522.96 |
6,558,316 |
| 07/20 |
AMGN |
安進公司
AMGEN INC |
364.17 |
-2.12 |
-0.58 |
367.95 |
370.29 |
363.65 |
1,922,161 |
| 07/20 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
249.99 |
2.76 |
1.12 |
248.76 |
252.89 |
248.00 |
32,406,481 |
| 07/20 |
BBBY |
家中一切
BED BATH & BEYOND INC |
5.01 |
-0.02 |
-0.40 |
5.11 |
5.13 |
4.88 |
1,525,017 |
| 07/20 |
BIDU |
百度
BAIDU INC ADS |
109.81 |
2.57 |
2.40 |
111.37 |
112.64 |
109.68 |
1,877,661 |
| 07/20 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
199.95 |
-6.04 |
-2.93 |
204.08 |
205.65 |
199.62 |
963,088 |
| 07/20 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
135.73 |
-1.37 |
-1.00 |
135.75 |
138.05 |
133.91 |
733,337 |
| 07/20 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
205.80 |
-2.70 |
-1.30 |
209.05 |
209.65 |
204.71 |
1,661,914 |
| 07/20 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
23.78 |
-0.01 |
-0.04 |
23.88 |
23.99 |
23.37 |
37,183,505 |
| 07/20 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
935.80 |
-5.07 |
-0.54 |
938.75 |
946.97 |
932.01 |
1,508,337 |
| 07/20 |
CSCO |
思科
CISCO SYSTEMS INC |
110.70 |
-1.24 |
-1.11 |
112.27 |
113.22 |
110.65 |
15,821,212 |
| 07/20 |
CTAS |
辛塔斯公司
CINTAS CORP |
201.80 |
-2.65 |
-1.30 |
203.49 |
204.38 |
200.16 |
2,337,274 |
| 07/20 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
44.64 |
-0.13 |
-0.29 |
44.15 |
44.97 |
43.19 |
7,550,147 |
| 07/20 |
EBAY |
電子灣拍賣網站
EBAY INC |
114.19 |
2.13 |
1.90 |
112.70 |
114.59 |
111.56 |
3,581,586 |
| 07/20 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
177.37 |
-5.43 |
-2.97 |
181.93 |
182.00 |
177.06 |
1,521,017 |
| 07/20 |
EXPE |
Expedia公司
EXPEDIA INC |
265.08 |
-3.69 |
-1.37 |
268.03 |
269.58 |
263.53 |
1,616,287 |
| 07/20 |
FAST |
法森納爾公司
FASTENAL COMPANY |
44.76 |
-0.73 |
-1.60 |
45.49 |
45.57 |
44.33 |
8,348,298 |
| 07/20 |
FFIV |
F5網路
F5 NETWORKS INC |
411.92 |
2.83 |
0.69 |
410.98 |
419.84 |
410.98 |
398,168 |
| 07/20 |
FISV |
金融服務公司
FISERV INC |
51.68 |
1.05 |
2.07 |
50.49 |
51.95 |
49.99 |
5,876,333 |
| 07/20 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
205.31 |
-6.68 |
-3.15 |
215.14 |
215.25 |
204.23 |
1,537,999 |
| 07/20 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
133.21 |
-1.07 |
-0.80 |
134.28 |
135.50 |
132.91 |
4,103,979 |
| 07/20 |
GOOG |
谷歌
GOOGLE INC A |
351.37 |
5.25 |
1.52 |
350.17 |
359.49 |
350.00 |
13,203,263 |
| 07/20 |
GRMN |
台灣國際航電
GARMIN LTD |
244.79 |
-4.77 |
-1.91 |
249.52 |
250.99 |
244.66 |
916,975 |
| 07/20 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
86.20 |
-1.62 |
-1.84 |
87.52 |
87.82 |
85.61 |
1,427,811 |
| 07/20 |
ILMN |
Illumina公司
ILLUMINA INC |
184.68 |
-1.97 |
-1.06 |
186.83 |
188.11 |
183.74 |
1,497,335 |
| 07/20 |
INTC |
英代爾
INTEL CORP |
97.06 |
2.02 |
2.13 |
97.58 |
100.98 |
96.92 |
89,741,378 |
| 07/20 |
INTU |
本能軟體
INTUIT INC |
293.82 |
2.73 |
0.94 |
284.51 |
295.41 |
279.44 |
4,583,814 |
| 07/20 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
353.17 |
7.75 |
2.24 |
347.01 |
355.08 |
342.10 |
5,717,882 |
| 07/20 |
KLAC |
科磊公司
KLA-TENCOR CORP |
207.60 |
-5.15 |
-2.42 |
217.45 |
220.80 |
206.92 |
8,396,414 |
| 07/20 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
10.31 |
-0.10 |
-0.96 |
10.40 |
10.47 |
10.24 |
1,542,628 |
| 07/20 |
LRCX |
科林研發
LAM RESEARCH CORP |
306.76 |
-6.54 |
-2.09 |
321.15 |
324.44 |
305.26 |
8,074,372 |
| 07/20 |
MAT |
馬特爾公司
Mattel Inc |
14.14 |
-0.16 |
-1.12 |
14.34 |
14.47 |
14.10 |
7,240,089 |
| 07/20 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
80.51 |
-0.45 |
-0.56 |
82.52 |
83.42 |
80.33 |
7,503,929 |
| 07/20 |
MSFT |
微軟
MICROSOFT CORP |
402.29 |
8.47 |
2.15 |
391.41 |
403.18 |
389.65 |
27,915,762 |
| 07/20 |
MU |
美光科技
MICRON TECHNOLOGY INC |
865.46 |
16.51 |
1.94 |
885.57 |
900.99 |
858.90 |
37,705,237 |
| 07/20 |
NFLX |
NETFLIX公司
NETFLIX INC |
67.60 |
-1.35 |
-1.96 |
68.31 |
68.38 |
66.69 |
60,669,125 |
| 07/20 |
NTAP |
網路應用公司
NETAPP INC |
161.16 |
-2.72 |
-1.66 |
163.79 |
165.00 |
160.81 |
1,894,248 |
| 07/20 |
NVDA |
英偉達
NVIDIA CORP |
203.28 |
0.47 |
0.23 |
205.87 |
207.74 |
202.28 |
88,701,540 |
| 07/20 |
NWSA |
新聞集團
NEWS CORP A |
28.29 |
-0.14 |
-0.49 |
28.40 |
28.66 |
28.26 |
2,779,095 |
| 07/20 |
ORCL |
甲骨文
ORACLE CORP |
121.38 |
-5.03 |
-3.98 |
124.27 |
125.48 |
120.03 |
36,793,230 |
| 07/20 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
84.53 |
-1.52 |
-1.77 |
86.11 |
86.24 |
84.44 |
5,706,050 |
| 07/20 |
PAYX |
沛齊
PAYCHEX INC |
115.20 |
0.81 |
0.71 |
113.87 |
115.39 |
112.58 |
2,965,245 |
| 07/20 |
PCAR |
派卡
PACCAR INC |
124.33 |
-1.87 |
-1.48 |
126.79 |
127.14 |
124.29 |
2,428,188 |
| 07/20 |
QCOM |
奎爾通訊
QUALCOMM INC |
170.32 |
-1.46 |
-0.85 |
175.55 |
176.25 |
169.90 |
9,649,579 |
| 07/20 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
235.78 |
2.32 |
0.99 |
235.48 |
236.08 |
233.12 |
2,055,655 |
| 07/20 |
SBUX |
星巴克
STARBUCKS CORP |
104.81 |
-0.68 |
-0.64 |
105.72 |
106.64 |
103.22 |
6,163,018 |
| 07/20 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
30.60 |
0.01 |
0.03 |
30.69 |
30.94 |
30.43 |
2,228,506 |
| 07/20 |
STX |
希捷
SEAGATE TECHNOLOGY |
802.45 |
14.79 |
1.88 |
810.02 |
831.64 |
797.01 |
4,867,451 |
| 07/20 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
74.83 |
1.85 |
2.53 |
76.00 |
76.21 |
73.70 |
1,407,607 |
| 07/20 |
VRSN |
維聖公司
VERISIGN INC |
277.61 |
-0.05 |
-0.02 |
277.66 |
280.59 |
275.53 |
680,887 |
| 07/20 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
480.50 |
-5.15 |
-1.06 |
485.65 |
491.23 |
478.48 |
1,101,762 |
| 07/20 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
95.66 |
-0.98 |
-1.01 |
97.26 |
97.53 |
95.33 |
1,132,493 |
| 07/20 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
13.46 |
-0.59 |
-4.20 |
13.96 |
14.01 |
13.39 |
4,867,954 |