| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/09 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
11.89 |
0.11 |
0.93 |
11.63 |
12.03 |
11.49 |
4,059,122 |
| 07/09 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
98.83 |
0.90 |
0.92 |
97.51 |
99.31 |
97.11 |
1,344,525 |
| 07/09 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
496.50 |
-1.93 |
-0.39 |
495.58 |
500.77 |
482.11 |
2,107,282 |
| 07/09 |
VRSN |
維聖公司
VERISIGN INC |
269.98 |
2.40 |
0.90 |
264.55 |
270.06 |
262.20 |
801,370 |
| 07/09 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
69.27 |
1.25 |
1.84 |
68.22 |
69.87 |
67.70 |
1,011,103 |
| 07/09 |
STX |
希捷
SEAGATE TECHNOLOGY |
890.09 |
30.07 |
3.50 |
922.28 |
937.54 |
888.17 |
4,556,484 |
| 07/09 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
30.69 |
0.43 |
1.42 |
30.20 |
30.83 |
30.06 |
2,657,888 |
| 07/09 |
SBUX |
星巴克
STARBUCKS CORP |
106.41 |
2.54 |
2.45 |
103.65 |
107.45 |
103.20 |
7,012,701 |
| 07/09 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
220.60 |
2.88 |
1.32 |
218.45 |
222.12 |
218.00 |
3,060,703 |
| 07/09 |
QCOM |
奎爾通訊
QUALCOMM INC |
191.11 |
4.55 |
2.44 |
192.46 |
196.09 |
187.44 |
12,895,171 |
| 07/09 |
PCAR |
派卡
PACCAR INC |
123.28 |
0.78 |
0.64 |
122.56 |
124.16 |
121.30 |
2,729,541 |
| 07/09 |
PAYX |
沛齊
PAYCHEX INC |
106.26 |
-0.32 |
-0.30 |
104.62 |
106.90 |
103.74 |
3,575,447 |
| 07/09 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
85.12 |
0.14 |
0.16 |
84.52 |
85.38 |
83.91 |
7,836,339 |
| 07/09 |
ORCL |
甲骨文
ORACLE CORP |
144.22 |
3.73 |
2.66 |
141.42 |
149.07 |
140.94 |
35,221,882 |
| 07/09 |
NWSA |
新聞集團
NEWS CORP A |
27.49 |
0.77 |
2.88 |
26.70 |
27.52 |
26.70 |
3,529,660 |
| 07/09 |
NVDA |
英偉達
NVIDIA CORP |
202.78 |
-1.34 |
-0.66 |
204.46 |
204.58 |
198.96 |
132,037,360 |
| 07/09 |
NTAP |
網路應用公司
NETAPP INC |
171.73 |
6.33 |
3.83 |
165.58 |
171.97 |
164.01 |
5,239,793 |
| 07/09 |
NFLX |
NETFLIX公司
NETFLIX INC |
75.47 |
-0.12 |
-0.16 |
74.29 |
75.55 |
74.02 |
36,305,650 |
| 07/09 |
MU |
美光科技
MICRON TECHNOLOGY INC |
991.64 |
42.84 |
4.52 |
1,016.51 |
1,035.50 |
987.13 |
41,110,745 |
| 07/09 |
MSFT |
微軟
MICROSOFT CORP |
384.36 |
1.02 |
0.27 |
374.45 |
384.65 |
373.35 |
31,083,197 |
| 07/09 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
88.26 |
2.77 |
3.24 |
88.49 |
90.85 |
87.71 |
11,164,241 |
| 07/09 |
MAT |
馬特爾公司
Mattel Inc |
13.18 |
0.01 |
0.08 |
12.89 |
13.21 |
12.72 |
5,983,101 |
| 07/09 |
LRCX |
科林研發
LAM RESEARCH CORP |
353.17 |
20.02 |
6.01 |
365.13 |
369.95 |
350.06 |
12,119,689 |
| 07/09 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
10.66 |
0.09 |
0.85 |
10.59 |
10.78 |
10.38 |
2,432,011 |
| 07/09 |
KLAC |
科磊公司
KLA-TENCOR CORP |
229.52 |
8.34 |
3.77 |
239.02 |
247.49 |
228.00 |
13,066,442 |
| 07/09 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
411.55 |
-3.55 |
-0.86 |
415.10 |
416.25 |
409.00 |
1,953,541 |
| 07/09 |
INTU |
本能軟體
INTUIT INC |
273.38 |
1.28 |
0.47 |
260.63 |
273.86 |
259.37 |
4,013,327 |
| 07/09 |
INTC |
英代爾
INTEL CORP |
112.54 |
2.30 |
2.09 |
114.87 |
116.76 |
111.51 |
99,352,457 |
| 07/09 |
ILMN |
Illumina公司
ILLUMINA INC |
193.76 |
5.95 |
3.17 |
188.92 |
195.97 |
188.48 |
1,725,053 |
| 07/09 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
83.86 |
0.64 |
0.77 |
83.22 |
84.28 |
82.34 |
1,180,769 |
| 07/09 |
GRMN |
台灣國際航電
GARMIN LTD |
244.51 |
0.98 |
0.40 |
243.26 |
246.23 |
240.89 |
475,349 |
| 07/09 |
GOOG |
谷歌
GOOGLE INC A |
356.24 |
-2.47 |
-0.69 |
351.08 |
356.73 |
348.66 |
17,217,449 |
| 07/09 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
134.84 |
-0.98 |
-0.72 |
135.57 |
136.06 |
133.27 |
5,839,339 |
| 07/09 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
228.50 |
4.20 |
1.87 |
231.68 |
234.45 |
227.33 |
1,632,821 |
| 07/09 |
FISV |
金融服務公司
FISERV INC |
51.65 |
1.05 |
2.08 |
50.00 |
51.66 |
49.77 |
4,906,302 |
| 07/09 |
FFIV |
F5網路
F5 NETWORKS INC |
430.32 |
11.18 |
2.67 |
418.12 |
431.41 |
418.12 |
612,968 |
| 07/09 |
FAST |
法森納爾公司
FASTENAL COMPANY |
46.35 |
-0.16 |
-0.34 |
46.10 |
47.12 |
46.03 |
10,105,158 |
| 07/09 |
EXPE |
Expedia公司
EXPEDIA INC |
267.78 |
7.47 |
2.87 |
259.60 |
268.51 |
253.66 |
2,322,514 |
| 07/09 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
170.62 |
6.26 |
3.81 |
164.94 |
170.65 |
164.68 |
1,666,146 |
| 07/09 |
EBAY |
電子灣拍賣網站
EBAY INC |
117.33 |
2.08 |
1.80 |
115.23 |
117.83 |
114.42 |
2,223,263 |
| 07/09 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
43.40 |
0.97 |
2.29 |
41.28 |
43.61 |
41.02 |
13,842,089 |
| 07/09 |
CTAS |
辛塔斯公司
CINTAS CORP |
177.69 |
-2.48 |
-1.38 |
178.20 |
179.09 |
176.29 |
2,244,499 |
| 07/09 |
CSCO |
思科
CISCO SYSTEMS INC |
118.31 |
4.49 |
3.94 |
115.28 |
119.47 |
115.27 |
21,293,355 |
| 07/09 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
912.97 |
-40.16 |
-4.21 |
934.94 |
935.00 |
907.68 |
4,545,245 |
| 07/09 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
23.34 |
0.15 |
0.65 |
23.07 |
23.41 |
22.79 |
27,015,512 |
| 07/09 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
192.76 |
2.81 |
1.48 |
190.81 |
195.26 |
190.25 |
1,491,929 |
| 07/09 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
138.16 |
1.31 |
0.96 |
132.98 |
138.36 |
132.43 |
953,066 |
| 07/09 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
198.91 |
-1.45 |
-0.72 |
198.92 |
201.01 |
196.00 |
1,657,327 |
| 07/09 |
BIDU |
百度
BAIDU INC ADS |
117.51 |
-0.11 |
-0.09 |
115.92 |
118.31 |
115.62 |
1,467,964 |
| 07/09 |
BBBY |
家中一切
BED BATH & BEYOND INC |
5.49 |
0.12 |
2.23 |
5.38 |
5.63 |
5.33 |
3,074,202 |
| 07/09 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
247.04 |
3.42 |
1.40 |
239.82 |
247.50 |
238.25 |
38,091,688 |
| 07/09 |
AMGN |
安進公司
AMGEN INC |
363.62 |
-4.37 |
-1.19 |
367.82 |
368.74 |
361.03 |
1,728,241 |
| 07/09 |
AMAT |
應用材料
APPLIED MATERIALS INC |
588.66 |
18.16 |
3.18 |
627.30 |
629.98 |
585.45 |
14,417,965 |
| 07/09 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
129.52 |
2.95 |
2.33 |
125.30 |
130.54 |
124.50 |
4,963,623 |
| 07/09 |
ADSK |
歐特克
AUTODESK INC |
208.58 |
2.54 |
1.23 |
200.47 |
208.91 |
198.01 |
2,025,058 |
| 07/09 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
241.28 |
-0.09 |
-0.04 |
237.42 |
241.51 |
235.19 |
2,272,507 |
| 07/09 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
222.65 |
1.71 |
0.77 |
214.11 |
222.71 |
213.09 |
4,552,937 |
| 07/09 |
AAPL |
蘋果
APPLE INC |
316.22 |
2.83 |
0.90 |
310.51 |
316.53 |
308.16 |
48,124,490 |