| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 04/25 |
SRCL |
Stericycle公司
STERICYCLE INC |
46.51 |
-3.36 |
-6.74 |
47.91 |
49.05 |
46.30 |
1,151,678 |
| 04/25 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
37.87 |
-2.34 |
-5.82 |
38.65 |
39.23 |
37.19 |
37,835,380 |
| 04/25 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
152.95 |
-8.05 |
-5.00 |
154.29 |
157.00 |
152.48 |
1,549,768 |
| 04/25 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
3.02 |
-0.14 |
-4.43 |
3.12 |
3.13 |
2.98 |
31,702,312 |
| 04/25 |
MAT |
馬特爾公司
Mattel Inc |
18.47 |
-0.71 |
-3.70 |
19.13 |
19.13 |
17.98 |
4,165,064 |
| 04/25 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
1,054.13 |
-38.57 |
-3.53 |
1,020.00 |
1,067.14 |
1,005.78 |
917,937 |
| 04/25 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
65.27 |
-1.81 |
-2.70 |
67.47 |
67.90 |
65.09 |
15,171,959 |
| 04/25 |
MSFT |
微軟
MICROSOFT CORP |
399.04 |
-10.02 |
-2.45 |
394.03 |
399.88 |
388.03 |
40,586,450 |
| 04/25 |
GOOG |
谷歌
GOOGLE INC A |
157.95 |
-3.15 |
-1.96 |
153.36 |
158.28 |
152.76 |
36,197,789 |
| 04/25 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
30.35 |
-0.57 |
-1.84 |
30.69 |
30.77 |
30.10 |
1,488,959 |
| 04/25 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
173.67 |
-2.92 |
-1.65 |
169.68 |
173.92 |
166.32 |
49,249,390 |
| 04/25 |
VRSN |
維聖公司
VERISIGN INC |
182.68 |
-2.87 |
-1.55 |
184.14 |
185.48 |
181.02 |
1,649,738 |
| 04/25 |
ILMN |
Illumina公司
ILLUMINA INC |
121.05 |
-1.82 |
-1.48 |
121.97 |
122.03 |
116.91 |
962,789 |
| 04/25 |
INTU |
本能軟體
INTUIT INC |
626.39 |
-9.10 |
-1.43 |
630.66 |
632.81 |
619.78 |
1,242,962 |
| 04/25 |
NWSA |
新聞集團
NEWS CORP A |
24.21 |
-0.35 |
-1.43 |
24.39 |
24.52 |
23.98 |
2,004,074 |
| 04/25 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
175.02 |
-2.46 |
-1.39 |
176.90 |
177.00 |
170.56 |
1,684,922 |
| 04/25 |
AMGN |
安進公司
AMGEN INC |
269.38 |
-3.63 |
-1.33 |
273.45 |
274.35 |
267.24 |
1,794,024 |
| 04/25 |
HOLX |
Hologic Inc
HOLOGIC INC |
75.71 |
-1.00 |
-1.30 |
76.76 |
76.97 |
75.39 |
1,190,940 |
| 04/25 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
66.76 |
-0.76 |
-1.13 |
67.15 |
67.50 |
66.20 |
3,460,045 |
| 04/25 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
38.78 |
-0.41 |
-1.05 |
38.85 |
38.96 |
38.52 |
861,810 |
| 04/25 |
SBUX |
星巴克
STARBUCKS CORP |
87.84 |
-0.91 |
-1.03 |
89.55 |
89.73 |
87.68 |
7,284,616 |
| 04/25 |
PCAR |
派卡
PACCAR INC |
112.62 |
-1.12 |
-0.98 |
111.46 |
113.65 |
111.27 |
3,322,831 |
| 04/25 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
70.26 |
-0.68 |
-0.96 |
71.20 |
71.58 |
69.70 |
2,364,308 |
| 04/25 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
473.44 |
-3.68 |
-0.77 |
468.41 |
474.50 |
465.78 |
2,250,913 |
| 04/25 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
397.70 |
-3.06 |
-0.76 |
402.44 |
403.88 |
393.00 |
787,700 |
| 04/25 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
16.15 |
-0.10 |
-0.62 |
16.16 |
16.25 |
15.96 |
1,887,631 |
| 04/25 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
72.82 |
-0.39 |
-0.53 |
73.22 |
73.57 |
72.33 |
583,100 |
| 04/25 |
CSCO |
思科
CISCO SYSTEMS INC |
48.10 |
-0.25 |
-0.52 |
48.78 |
48.93 |
47.85 |
18,790,892 |
| 04/25 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
373.12 |
-1.89 |
-0.50 |
374.12 |
375.46 |
367.66 |
1,262,618 |
| 04/25 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
96.60 |
-0.46 |
-0.47 |
96.07 |
97.02 |
96.00 |
948,951 |
| 04/25 |
PAYX |
沛齊
PAYCHEX INC |
121.97 |
-0.55 |
-0.45 |
123.41 |
123.96 |
121.27 |
1,204,346 |
| 04/25 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
101.79 |
-0.40 |
-0.39 |
101.62 |
102.16 |
100.28 |
1,139,435 |
| 04/25 |
ORCL |
甲骨文
ORACLE CORP |
114.89 |
-0.45 |
-0.39 |
113.63 |
114.99 |
112.78 |
6,796,627 |
| 04/25 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
132.15 |
-0.46 |
-0.35 |
132.62 |
133.16 |
130.68 |
2,364,268 |
| 04/25 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
721.86 |
-2.03 |
-0.28 |
727.29 |
727.29 |
714.41 |
1,613,597 |
| 04/25 |
FFIV |
F5網路
F5 NETWORKS INC |
181.85 |
-0.50 |
-0.27 |
181.11 |
183.48 |
180.51 |
645,749 |
| 04/25 |
QCOM |
奎爾通訊
QUALCOMM INC |
163.30 |
-0.33 |
-0.20 |
164.08 |
164.62 |
161.73 |
6,230,692 |
| 04/25 |
MU |
美光科技
MICRON TECHNOLOGY INC |
111.58 |
-0.20 |
-0.18 |
109.37 |
113.05 |
108.07 |
18,342,804 |
| 04/25 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
246.34 |
-0.27 |
-0.11 |
249.57 |
250.30 |
244.40 |
1,224,550 |
| 04/25 |
GRMN |
台灣國際航電
GARMIN LTD |
143.03 |
0.24 |
0.17 |
141.86 |
143.29 |
140.46 |
528,230 |
| 04/25 |
CTAS |
辛塔斯公司
CINTAS CORP |
665.25 |
1.12 |
0.17 |
664.86 |
667.70 |
658.50 |
289,785 |
| 04/25 |
STX |
希捷
SEAGATE TECHNOLOGY |
87.26 |
0.15 |
0.17 |
85.90 |
88.13 |
84.45 |
3,166,460 |
| 04/25 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
202.46 |
0.47 |
0.23 |
201.21 |
205.36 |
198.11 |
1,590,300 |
| 04/25 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
113.15 |
0.28 |
0.25 |
112.00 |
113.75 |
111.81 |
1,619,128 |
| 04/25 |
EBAY |
電子灣拍賣網站
EBAY INC |
51.34 |
0.16 |
0.31 |
50.66 |
51.49 |
50.56 |
4,461,328 |
| 04/25 |
EXPE |
Expedia公司
EXPEDIA INC |
136.25 |
0.45 |
0.33 |
134.53 |
136.94 |
134.02 |
1,501,604 |
| 04/25 |
AAPL |
蘋果
APPLE INC |
169.89 |
0.87 |
0.51 |
169.52 |
170.61 |
168.15 |
50,558,329 |
| 04/25 |
FAST |
法森納爾公司
FASTENAL COMPANY |
68.14 |
0.40 |
0.59 |
67.75 |
68.41 |
66.96 |
2,711,278 |
| 04/25 |
ADSK |
歐特克
AUTODESK INC |
216.40 |
1.40 |
0.65 |
214.33 |
216.80 |
213.53 |
2,211,585 |
| 04/25 |
BIDU |
百度
BAIDU INC ADS |
99.90 |
0.71 |
0.72 |
98.85 |
100.14 |
98.36 |
1,570,560 |
| 04/25 |
AMAT |
應用材料
APPLIED MATERIALS INC |
197.50 |
1.44 |
0.73 |
196.28 |
198.45 |
193.60 |
4,238,321 |
| 04/25 |
NTAP |
網路應用公司
NETAPP INC |
100.94 |
0.88 |
0.88 |
99.39 |
101.48 |
98.85 |
1,581,500 |
| 04/25 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
92.21 |
1.53 |
1.69 |
91.65 |
92.49 |
89.82 |
6,241,534 |
| 04/25 |
NFLX |
NETFLIX公司
NETFLIX INC |
564.80 |
9.68 |
1.74 |
549.46 |
566.54 |
545.70 |
3,807,101 |
| 04/25 |
INTC |
英代爾
INTEL CORP |
35.11 |
0.61 |
1.77 |
34.56 |
35.29 |
34.50 |
66,549,403 |
| 04/25 |
LRCX |
科林研發
LAM RESEARCH CORP |
901.47 |
16.58 |
1.87 |
909.33 |
912.47 |
886.57 |
1,309,328 |
| 04/25 |
KLAC |
科磊公司
KLA-TENCOR CORP |
672.95 |
16.41 |
2.50 |
656.98 |
677.72 |
650.01 |
1,065,820 |
| 04/25 |
NVDA |
英偉達
NVIDIA CORP |
826.32 |
29.55 |
3.71 |
788.68 |
833.22 |
782.23 |
42,464,073 |