| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/31 |
AAPL |
蘋果
APPLE INC |
308.91 |
-24.52 |
-7.35 |
304.81 |
310.69 |
300.00 |
132,489,137 |
| 07/31 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
250.41 |
2.51 |
1.01 |
244.73 |
250.71 |
241.23 |
5,589,512 |
| 07/31 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
266.46 |
2.59 |
0.98 |
260.14 |
266.93 |
258.99 |
2,494,563 |
| 07/31 |
ADSK |
歐特克
AUTODESK INC |
234.20 |
-0.77 |
-0.33 |
230.44 |
235.07 |
227.99 |
1,949,440 |
| 07/31 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
115.18 |
1.43 |
1.26 |
115.49 |
116.63 |
112.50 |
2,893,358 |
| 07/31 |
AMAT |
應用材料
APPLIED MATERIALS INC |
507.67 |
5.90 |
1.18 |
531.69 |
536.54 |
502.91 |
7,411,547 |
| 07/31 |
AMGN |
安進公司
AMGEN INC |
385.16 |
-2.48 |
-0.64 |
382.00 |
386.81 |
379.34 |
1,954,553 |
| 07/31 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
271.58 |
36.08 |
15.32 |
265.00 |
273.23 |
262.01 |
129,054,771 |
| 07/31 |
BBBY |
家中一切
BED BATH & BEYOND INC |
5.05 |
0.10 |
2.02 |
4.98 |
5.12 |
4.92 |
1,759,498 |
| 07/31 |
BIDU |
百度
BAIDU INC ADS |
111.11 |
3.63 |
3.38 |
109.99 |
111.20 |
107.77 |
2,868,850 |
| 07/31 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
202.95 |
-4.98 |
-2.40 |
207.51 |
208.05 |
202.57 |
1,062,258 |
| 07/31 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
127.13 |
-1.10 |
-0.86 |
127.40 |
129.10 |
124.59 |
1,551,670 |
| 07/31 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
147.73 |
0.81 |
0.55 |
145.00 |
151.22 |
143.46 |
4,180,802 |
| 07/31 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
23.96 |
0.29 |
1.23 |
23.44 |
24.14 |
23.28 |
28,202,430 |
| 07/31 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
951.89 |
-2.28 |
-0.24 |
945.74 |
955.56 |
937.51 |
1,760,194 |
| 07/31 |
CSCO |
思科
CISCO SYSTEMS INC |
115.99 |
2.43 |
2.14 |
115.32 |
117.25 |
113.89 |
18,812,042 |
| 07/31 |
CTAS |
辛塔斯公司
CINTAS CORP |
204.63 |
-2.16 |
-1.04 |
205.25 |
206.22 |
202.47 |
2,233,687 |
| 07/31 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
55.35 |
1.46 |
2.71 |
53.01 |
55.52 |
52.21 |
8,125,032 |
| 07/31 |
EBAY |
電子灣拍賣網站
EBAY INC |
114.01 |
0.49 |
0.43 |
113.78 |
114.38 |
112.66 |
3,676,148 |
| 07/31 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
167.89 |
0.88 |
0.53 |
167.08 |
169.41 |
165.77 |
1,330,552 |
| 07/31 |
EXPE |
Expedia公司
EXPEDIA INC |
294.74 |
1.81 |
0.62 |
290.44 |
297.36 |
287.65 |
1,124,823 |
| 07/31 |
FAST |
法森納爾公司
FASTENAL COMPANY |
47.71 |
1.05 |
2.25 |
46.51 |
47.82 |
46.38 |
9,649,080 |
| 07/31 |
FFIV |
F5網路
F5 NETWORKS INC |
402.57 |
13.82 |
3.56 |
394.37 |
405.85 |
394.00 |
754,431 |
| 07/31 |
FISV |
金融服務公司
FISERV INC |
53.94 |
-0.13 |
-0.24 |
53.37 |
54.07 |
52.74 |
5,728,068 |
| 07/31 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
211.03 |
5.02 |
2.44 |
212.78 |
217.12 |
206.39 |
3,426,122 |
| 07/31 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
130.21 |
-1.07 |
-0.82 |
130.23 |
130.88 |
128.76 |
6,531,645 |
| 07/31 |
GOOG |
谷歌
GOOGLE INC A |
356.65 |
22.97 |
6.88 |
340.07 |
358.88 |
339.16 |
30,514,545 |
| 07/31 |
GRMN |
台灣國際航電
GARMIN LTD |
293.78 |
-3.77 |
-1.27 |
295.66 |
298.45 |
288.03 |
1,168,370 |
| 07/31 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
85.75 |
0.58 |
0.68 |
84.81 |
86.31 |
84.37 |
1,221,326 |
| 07/31 |
ILMN |
Illumina公司
ILLUMINA INC |
205.10 |
0.01 |
0.00 |
203.28 |
205.93 |
192.68 |
4,099,921 |
| 07/31 |
INTC |
英代爾
INTEL CORP |
90.20 |
-0.93 |
-1.02 |
96.72 |
97.90 |
90.13 |
109,039,502 |
| 07/31 |
INTU |
本能軟體
INTUIT INC |
316.07 |
0.57 |
0.18 |
310.42 |
317.53 |
306.81 |
3,118,109 |
| 07/31 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
353.33 |
0.36 |
0.10 |
350.77 |
355.09 |
348.88 |
2,461,906 |
| 07/31 |
KLAC |
科磊公司
KLA-TENCOR CORP |
182.82 |
2.49 |
1.38 |
188.00 |
190.00 |
179.65 |
13,512,367 |
| 07/31 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
10.61 |
0.17 |
1.63 |
10.34 |
10.63 |
10.22 |
2,918,221 |
| 07/31 |
LRCX |
科林研發
LAM RESEARCH CORP |
293.02 |
-4.70 |
-1.58 |
315.37 |
318.40 |
292.93 |
12,561,150 |
| 07/31 |
MAT |
馬特爾公司
Mattel Inc |
15.09 |
-0.12 |
-0.79 |
15.23 |
15.23 |
15.01 |
2,813,927 |
| 07/31 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
74.29 |
-0.72 |
-0.96 |
77.08 |
77.67 |
74.18 |
11,293,202 |
| 07/31 |
MSFT |
微軟
MICROSOFT CORP |
464.72 |
13.62 |
3.02 |
450.00 |
466.84 |
449.33 |
60,845,971 |
| 07/31 |
MU |
美光科技
MICRON TECHNOLOGY INC |
823.03 |
-51.63 |
-5.90 |
919.65 |
930.88 |
818.00 |
54,538,600 |
| 07/31 |
NFLX |
NETFLIX公司
NETFLIX INC |
71.71 |
-1.46 |
-2.00 |
71.96 |
72.75 |
71.10 |
35,847,452 |
| 07/31 |
NTAP |
網路應用公司
NETAPP INC |
178.50 |
4.52 |
2.60 |
179.26 |
179.81 |
174.04 |
1,829,875 |
| 07/31 |
NVDA |
英偉達
NVIDIA CORP |
200.75 |
5.71 |
2.93 |
198.44 |
202.00 |
194.95 |
139,961,153 |
| 07/31 |
NWSA |
新聞集團
NEWS CORP A |
27.56 |
-0.53 |
-1.89 |
27.75 |
27.93 |
27.41 |
4,084,181 |
| 07/31 |
ORCL |
甲骨文
ORACLE CORP |
129.87 |
2.31 |
1.81 |
130.07 |
132.40 |
125.70 |
34,438,662 |
| 07/31 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
89.35 |
1.99 |
2.28 |
87.09 |
89.55 |
86.65 |
5,871,994 |
| 07/31 |
PAYX |
沛齊
PAYCHEX INC |
116.84 |
0.51 |
0.44 |
114.94 |
117.28 |
113.80 |
3,286,918 |
| 07/31 |
PCAR |
派卡
PACCAR INC |
132.68 |
-1.08 |
-0.81 |
136.21 |
136.21 |
132.12 |
3,183,881 |
| 07/31 |
QCOM |
奎爾通訊
QUALCOMM INC |
147.61 |
-3.99 |
-2.63 |
152.96 |
153.73 |
146.15 |
13,811,248 |
| 07/31 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
251.07 |
-1.50 |
-0.59 |
252.78 |
252.82 |
250.68 |
1,610,854 |
| 07/31 |
SBUX |
星巴克
STARBUCKS CORP |
105.25 |
-0.60 |
-0.57 |
106.58 |
108.16 |
104.59 |
12,393,192 |
| 07/31 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
29.62 |
-1.35 |
-4.36 |
30.60 |
30.70 |
29.60 |
5,209,226 |
| 07/31 |
STX |
希捷
SEAGATE TECHNOLOGY |
856.13 |
4.45 |
0.52 |
901.68 |
921.77 |
837.72 |
6,130,389 |
| 07/31 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
74.18 |
-1.56 |
-2.06 |
76.78 |
76.78 |
74.12 |
852,739 |
| 07/31 |
VRSN |
維聖公司
VERISIGN INC |
290.02 |
3.44 |
1.20 |
283.66 |
294.12 |
280.35 |
1,108,751 |
| 07/31 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
477.10 |
-4.60 |
-0.96 |
480.67 |
480.67 |
469.87 |
957,709 |
| 07/31 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
99.31 |
-1.39 |
-1.38 |
100.60 |
100.61 |
97.48 |
1,487,771 |
| 07/31 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
13.37 |
-0.37 |
-2.69 |
13.62 |
13.74 |
13.18 |
3,632,712 |