| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 04/26 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
30.57 |
0.22 |
0.72 |
30.29 |
30.79 |
30.18 |
1,158,487 |
| 04/26 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
95.88 |
-0.72 |
-0.75 |
96.17 |
96.89 |
95.25 |
1,419,971 |
| 04/26 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
397.48 |
-0.22 |
-0.06 |
393.52 |
399.68 |
393.49 |
682,467 |
| 04/26 |
VRSN |
維聖公司
VERISIGN INC |
175.48 |
-7.20 |
-3.94 |
179.31 |
181.55 |
174.51 |
1,931,523 |
| 04/26 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
40.53 |
1.75 |
4.51 |
38.65 |
40.88 |
38.65 |
1,851,142 |
| 04/26 |
STX |
希捷
SEAGATE TECHNOLOGY |
86.04 |
-1.22 |
-1.40 |
87.60 |
87.70 |
85.14 |
3,637,434 |
| 04/26 |
SRCL |
Stericycle公司
STERICYCLE INC |
46.31 |
-0.20 |
-0.43 |
46.75 |
46.82 |
45.78 |
802,028 |
| 04/26 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
3.02 |
0.00 |
0.00 |
3.00 |
3.03 |
2.97 |
31,221,366 |
| 04/26 |
SBUX |
星巴克
STARBUCKS CORP |
88.25 |
0.41 |
0.47 |
87.40 |
89.25 |
87.37 |
7,185,257 |
| 04/26 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
133.61 |
1.46 |
1.10 |
131.52 |
134.30 |
131.52 |
1,958,373 |
| 04/26 |
QCOM |
奎爾通訊
QUALCOMM INC |
165.66 |
2.36 |
1.45 |
162.90 |
166.52 |
162.51 |
7,141,339 |
| 04/26 |
PCAR |
派卡
PACCAR INC |
111.96 |
-0.66 |
-0.59 |
111.94 |
112.83 |
111.22 |
2,802,541 |
| 04/26 |
PAYX |
沛齊
PAYCHEX INC |
119.97 |
-2.00 |
-1.64 |
121.23 |
122.19 |
119.84 |
2,400,533 |
| 04/26 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
1,043.93 |
-10.20 |
-0.97 |
1,045.99 |
1,055.59 |
1,040.80 |
335,739 |
| 04/26 |
ORCL |
甲骨文
ORACLE CORP |
117.21 |
2.32 |
2.02 |
117.04 |
119.21 |
116.15 |
8,355,111 |
| 04/26 |
NWSA |
新聞集團
NEWS CORP A |
24.22 |
0.01 |
0.04 |
24.17 |
24.32 |
23.99 |
1,725,029 |
| 04/26 |
NVDA |
英偉達
NVIDIA CORP |
877.35 |
51.03 |
6.18 |
838.18 |
883.30 |
833.87 |
55,101,078 |
| 04/26 |
NTAP |
網路應用公司
NETAPP INC |
101.33 |
0.39 |
0.39 |
101.18 |
102.04 |
100.24 |
2,124,805 |
| 04/26 |
NFLX |
NETFLIX公司
NETFLIX INC |
561.23 |
-3.57 |
-0.63 |
558.21 |
562.92 |
553.19 |
4,332,593 |
| 04/26 |
MU |
美光科技
MICRON TECHNOLOGY INC |
114.84 |
3.26 |
2.92 |
112.00 |
115.06 |
111.60 |
20,630,671 |
| 04/26 |
MSFT |
微軟
MICROSOFT CORP |
406.32 |
7.28 |
1.82 |
412.17 |
413.00 |
405.76 |
29,694,654 |
| 04/26 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
93.60 |
1.39 |
1.51 |
91.46 |
94.63 |
91.46 |
5,621,114 |
| 04/26 |
MAT |
馬特爾公司
Mattel Inc |
18.36 |
-0.11 |
-0.60 |
18.42 |
18.54 |
18.28 |
3,032,244 |
| 04/26 |
LRCX |
科林研發
LAM RESEARCH CORP |
925.37 |
23.90 |
2.65 |
898.40 |
930.03 |
897.86 |
1,397,129 |
| 04/26 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
16.35 |
0.20 |
1.24 |
16.15 |
16.63 |
16.12 |
1,935,672 |
| 04/26 |
KLAC |
科磊公司
KLA-TENCOR CORP |
706.26 |
33.31 |
4.95 |
683.00 |
710.26 |
678.80 |
1,193,523 |
| 04/26 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
375.33 |
2.21 |
0.59 |
368.10 |
377.83 |
368.10 |
927,845 |
| 04/26 |
INTU |
本能軟體
INTUIT INC |
636.55 |
10.16 |
1.62 |
627.07 |
640.13 |
626.59 |
1,192,496 |
| 04/26 |
INTC |
英代爾
INTEL CORP |
31.88 |
-3.23 |
-9.20 |
31.78 |
32.24 |
30.64 |
119,742,494 |
| 04/26 |
ILMN |
Illumina公司
ILLUMINA INC |
122.28 |
1.23 |
1.02 |
119.65 |
123.73 |
118.97 |
829,331 |
| 04/26 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
73.13 |
0.31 |
0.43 |
72.78 |
73.76 |
72.42 |
722,374 |
| 04/26 |
HOLX |
Hologic Inc
HOLOGIC INC |
75.98 |
0.27 |
0.36 |
75.23 |
76.61 |
75.14 |
919,462 |
| 04/26 |
GRMN |
台灣國際航電
GARMIN LTD |
143.45 |
0.42 |
0.29 |
142.99 |
144.32 |
142.99 |
625,349 |
| 04/26 |
GOOG |
谷歌
GOOGLE INC A |
173.69 |
15.74 |
9.97 |
175.99 |
176.42 |
171.40 |
56,500,787 |
| 04/26 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
65.42 |
0.15 |
0.23 |
65.50 |
66.35 |
64.63 |
12,382,425 |
| 04/26 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
178.73 |
3.71 |
2.12 |
175.50 |
180.72 |
175.50 |
1,339,017 |
| 04/26 |
FFIV |
F5網路
F5 NETWORKS INC |
181.94 |
0.09 |
0.05 |
182.51 |
183.27 |
181.88 |
391,847 |
| 04/26 |
FAST |
法森納爾公司
FASTENAL COMPANY |
68.17 |
0.03 |
0.04 |
67.75 |
68.60 |
67.68 |
2,802,015 |
| 04/26 |
EXPE |
Expedia公司
EXPEDIA INC |
135.70 |
-0.55 |
-0.40 |
136.25 |
138.00 |
135.66 |
1,412,722 |
| 04/26 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
113.30 |
0.15 |
0.13 |
112.94 |
114.27 |
112.81 |
1,051,189 |
| 04/26 |
EBAY |
電子灣拍賣網站
EBAY INC |
52.02 |
0.68 |
1.32 |
51.30 |
52.19 |
51.20 |
4,985,631 |
| 04/26 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
66.94 |
0.18 |
0.27 |
66.45 |
67.20 |
66.45 |
2,818,907 |
| 04/26 |
CTAS |
辛塔斯公司
CINTAS CORP |
666.23 |
0.98 |
0.15 |
661.12 |
669.01 |
661.12 |
274,164 |
| 04/26 |
CSCO |
思科
CISCO SYSTEMS INC |
47.86 |
-0.24 |
-0.50 |
47.64 |
48.28 |
47.61 |
14,658,910 |
| 04/26 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
729.18 |
7.32 |
1.01 |
715.00 |
730.94 |
715.00 |
1,524,431 |
| 04/26 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
38.57 |
0.70 |
1.85 |
37.10 |
38.71 |
36.43 |
29,783,241 |
| 04/26 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
70.22 |
-0.04 |
-0.06 |
70.06 |
70.80 |
69.68 |
1,026,328 |
| 04/26 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
151.20 |
-1.75 |
-1.14 |
153.05 |
155.61 |
149.45 |
1,275,556 |
| 04/26 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
208.90 |
6.44 |
3.18 |
201.22 |
210.83 |
199.10 |
1,894,098 |
| 04/26 |
BIDU |
百度
BAIDU INC ADS |
100.52 |
0.62 |
0.62 |
102.50 |
103.37 |
100.28 |
4,816,699 |
| 04/26 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
179.62 |
5.95 |
3.43 |
177.79 |
180.82 |
176.13 |
43,919,765 |
| 04/26 |
AMGN |
安進公司
AMGEN INC |
269.98 |
0.60 |
0.22 |
265.72 |
271.68 |
265.72 |
2,436,959 |
| 04/26 |
AMAT |
應用材料
APPLIED MATERIALS INC |
203.38 |
5.88 |
2.98 |
197.03 |
203.99 |
197.03 |
3,933,453 |
| 04/26 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
101.68 |
-0.11 |
-0.11 |
102.18 |
102.62 |
101.66 |
820,088 |
| 04/26 |
ADSK |
歐特克
AUTODESK INC |
217.93 |
1.53 |
0.71 |
215.77 |
219.36 |
215.50 |
1,277,888 |
| 04/26 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
243.07 |
-3.27 |
-1.33 |
244.10 |
246.71 |
242.96 |
1,555,489 |
| 04/26 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
477.56 |
4.12 |
0.87 |
472.31 |
482.79 |
471.68 |
2,460,261 |
| 04/26 |
AAPL |
蘋果
APPLE INC |
169.30 |
-0.59 |
-0.35 |
169.88 |
171.34 |
169.18 |
44,838,354 |