| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/07 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
15.94 |
-0.73 |
-4.38 |
16.45 |
16.72 |
15.90 |
2,495,017 |
| 07/07 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
108.67 |
3.04 |
2.88 |
105.15 |
109.04 |
104.94 |
2,894,726 |
| 07/07 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
459.41 |
-0.21 |
-0.05 |
460.00 |
461.24 |
455.79 |
1,589,764 |
| 07/07 |
VRSN |
維聖公司
VERISIGN INC |
287.49 |
1.17 |
0.41 |
285.99 |
289.00 |
285.99 |
573,646 |
| 07/07 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
70.64 |
-2.93 |
-3.98 |
72.83 |
73.38 |
70.47 |
1,766,667 |
| 07/07 |
STX |
希捷
SEAGATE TECHNOLOGY |
148.39 |
-1.05 |
-0.70 |
149.47 |
151.80 |
147.74 |
3,661,675 |
| 07/07 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
23.62 |
-0.67 |
-2.76 |
24.17 |
24.24 |
23.40 |
3,225,620 |
| 07/07 |
SBUX |
星巴克
STARBUCKS CORP |
93.64 |
-0.80 |
-0.85 |
94.16 |
94.94 |
92.97 |
5,311,175 |
| 07/07 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
130.77 |
-0.78 |
-0.59 |
131.11 |
131.75 |
129.38 |
2,504,980 |
| 07/07 |
QCOM |
奎爾通訊
QUALCOMM INC |
158.09 |
-4.12 |
-2.54 |
161.11 |
161.49 |
157.57 |
7,187,449 |
| 07/07 |
PCAR |
派卡
PACCAR INC |
96.64 |
-1.02 |
-1.04 |
97.20 |
98.23 |
96.55 |
2,693,748 |
| 07/07 |
PAYX |
沛齊
PAYCHEX INC |
145.67 |
-1.46 |
-0.99 |
147.23 |
147.76 |
145.27 |
3,436,130 |
| 07/07 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
92.67 |
1.34 |
1.47 |
91.10 |
92.86 |
90.77 |
4,637,930 |
| 07/07 |
ORCL |
甲骨文
ORACLE CORP |
232.26 |
-5.06 |
-2.13 |
235.11 |
235.25 |
229.50 |
16,584,266 |
| 07/07 |
NWSA |
新聞集團
NEWS CORP A |
29.37 |
-0.37 |
-1.24 |
29.72 |
29.79 |
29.27 |
2,699,184 |
| 07/07 |
NVDA |
英偉達
NVIDIA CORP |
158.24 |
-1.10 |
-0.69 |
158.20 |
159.31 |
157.34 |
140,138,975 |
| 07/07 |
NTAP |
網路應用公司
NETAPP INC |
105.50 |
-1.76 |
-1.64 |
106.87 |
107.91 |
105.20 |
1,376,918 |
| 07/07 |
NFLX |
NETFLIX公司
NETFLIX INC |
1,289.62 |
-7.56 |
-0.58 |
1,295.00 |
1,295.00 |
1,276.02 |
2,273,737 |
| 07/07 |
MU |
美光科技
MICRON TECHNOLOGY INC |
119.92 |
-2.37 |
-1.94 |
121.18 |
121.50 |
118.91 |
19,148,367 |
| 07/07 |
MSFT |
微軟
MICROSOFT CORP |
497.72 |
-1.12 |
-0.22 |
497.38 |
498.75 |
495.22 |
13,981,605 |
| 07/07 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
71.48 |
-1.58 |
-2.16 |
72.96 |
73.56 |
71.11 |
7,790,525 |
| 07/07 |
MAT |
馬特爾公司
Mattel Inc |
20.00 |
-0.42 |
-2.06 |
20.27 |
20.46 |
19.99 |
1,871,466 |
| 07/07 |
LRCX |
科林研發
LAM RESEARCH CORP |
98.14 |
-0.67 |
-0.68 |
98.36 |
98.92 |
97.70 |
7,239,587 |
| 07/07 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
9.93 |
-0.03 |
-0.30 |
9.90 |
10.09 |
9.89 |
1,536,740 |
| 07/07 |
KLAC |
科磊公司
KLA-TENCOR CORP |
912.62 |
-11.96 |
-1.29 |
916.96 |
923.50 |
905.90 |
901,222 |
| 07/07 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
534.71 |
-9.76 |
-1.79 |
543.23 |
544.88 |
532.88 |
1,191,788 |
| 07/07 |
INTU |
本能軟體
INTUIT INC |
783.61 |
2.97 |
0.38 |
780.27 |
788.13 |
778.76 |
1,295,975 |
| 07/07 |
INTC |
英代爾
INTEL CORP |
22.00 |
-0.49 |
-2.18 |
22.20 |
22.39 |
21.86 |
80,725,235 |
| 07/07 |
ILMN |
Illumina公司
ILLUMINA INC |
97.15 |
-3.65 |
-3.62 |
99.37 |
99.66 |
96.56 |
2,877,738 |
| 07/07 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
73.45 |
-1.22 |
-1.63 |
74.13 |
74.61 |
73.02 |
1,392,959 |
| 07/07 |
HOLX |
Hologic Inc
HOLOGIC INC |
64.37 |
-0.41 |
-0.63 |
64.76 |
64.95 |
64.04 |
1,815,112 |
| 07/07 |
GRMN |
台灣國際航電
GARMIN LTD |
214.43 |
-0.34 |
-0.16 |
215.01 |
216.89 |
213.60 |
917,366 |
| 07/07 |
GOOG |
谷歌
GOOGLE INC A |
177.56 |
-2.99 |
-1.66 |
180.13 |
180.34 |
176.64 |
20,991,357 |
| 07/07 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
111.78 |
0.03 |
0.03 |
111.99 |
112.58 |
110.75 |
6,956,611 |
| 07/07 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
177.06 |
-7.97 |
-4.31 |
183.00 |
183.87 |
175.35 |
3,697,401 |
| 07/07 |
FFIV |
F5網路
F5 NETWORKS INC |
299.26 |
-0.87 |
-0.29 |
298.75 |
301.66 |
297.00 |
469,459 |
| 07/07 |
FAST |
法森納爾公司
FASTENAL COMPANY |
42.47 |
-0.66 |
-1.53 |
43.15 |
43.27 |
42.37 |
5,869,659 |
| 07/07 |
EXPE |
Expedia公司
EXPEDIA INC |
177.80 |
1.32 |
0.75 |
176.40 |
179.50 |
175.70 |
1,388,060 |
| 07/07 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
116.17 |
-2.21 |
-1.87 |
118.34 |
118.73 |
115.88 |
825,582 |
| 07/07 |
EBAY |
電子灣拍賣網站
EBAY INC |
75.91 |
-0.45 |
-0.59 |
76.17 |
76.74 |
75.28 |
4,845,942 |
| 07/07 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
80.46 |
-0.52 |
-0.64 |
80.93 |
81.60 |
80.20 |
2,091,380 |
| 07/07 |
CTAS |
辛塔斯公司
CINTAS CORP |
217.54 |
-1.82 |
-0.83 |
219.34 |
220.28 |
216.87 |
1,385,528 |
| 07/07 |
CSCO |
思科
CISCO SYSTEMS INC |
68.93 |
-0.44 |
-0.63 |
69.08 |
69.30 |
68.60 |
23,985,157 |
| 07/07 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
992.18 |
5.16 |
0.52 |
985.00 |
992.89 |
976.20 |
1,832,591 |
| 07/07 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
35.44 |
-0.55 |
-1.53 |
35.92 |
36.14 |
35.37 |
15,078,499 |
| 07/07 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
96.73 |
-1.30 |
-1.33 |
97.77 |
98.13 |
96.34 |
1,211,074 |
| 07/07 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
222.99 |
-0.64 |
-0.29 |
223.95 |
224.89 |
221.25 |
484,296 |
| 07/07 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
130.13 |
-2.74 |
-2.06 |
132.10 |
133.20 |
129.08 |
1,086,980 |
| 07/07 |
BIDU |
百度
BAIDU INC ADS |
89.79 |
3.44 |
3.98 |
87.40 |
91.12 |
87.22 |
6,788,432 |
| 07/07 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
223.47 |
0.06 |
0.03 |
223.00 |
224.29 |
222.37 |
36,604,139 |
| 07/07 |
AMGN |
安進公司
AMGEN INC |
292.95 |
-5.29 |
-1.77 |
297.88 |
298.00 |
291.38 |
2,144,498 |
| 07/07 |
AMAT |
應用材料
APPLIED MATERIALS INC |
190.78 |
-0.27 |
-0.14 |
189.04 |
191.65 |
188.61 |
6,577,422 |
| 07/07 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
79.06 |
-0.42 |
-0.53 |
78.93 |
79.82 |
78.58 |
1,649,125 |
| 07/07 |
ADSK |
歐特克
AUTODESK INC |
315.31 |
-1.35 |
-0.43 |
317.73 |
319.49 |
313.81 |
1,409,761 |
| 07/07 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
308.40 |
-0.80 |
-0.26 |
309.17 |
310.80 |
306.90 |
1,660,350 |
| 07/07 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
376.93 |
-2.38 |
-0.63 |
378.90 |
382.22 |
375.52 |
3,545,108 |
| 07/07 |
AAPL |
蘋果
APPLE INC |
209.95 |
-3.60 |
-1.69 |
212.68 |
216.23 |
208.80 |
50,228,984 |