| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/17 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
15.78 |
-0.03 |
-0.19 |
15.78 |
15.98 |
15.63 |
2,597,868 |
| 07/17 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
109.44 |
-0.41 |
-0.37 |
110.12 |
110.34 |
108.83 |
1,125,281 |
| 07/17 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
463.27 |
-6.28 |
-1.34 |
466.32 |
472.22 |
461.86 |
1,252,010 |
| 07/17 |
VRSN |
維聖公司
VERISIGN INC |
280.86 |
-2.41 |
-0.85 |
282.03 |
283.28 |
279.29 |
499,785 |
| 07/17 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
70.93 |
1.34 |
1.93 |
69.50 |
71.30 |
69.16 |
1,719,565 |
| 07/17 |
STX |
希捷
SEAGATE TECHNOLOGY |
146.72 |
-0.40 |
-0.27 |
147.12 |
149.64 |
146.35 |
5,155,524 |
| 07/17 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
23.43 |
0.24 |
1.03 |
23.10 |
23.57 |
23.08 |
2,540,735 |
| 07/17 |
SBUX |
星巴克
STARBUCKS CORP |
93.19 |
0.68 |
0.74 |
90.73 |
93.28 |
90.57 |
8,588,994 |
| 07/17 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
130.48 |
1.38 |
1.07 |
129.38 |
130.88 |
128.82 |
2,105,466 |
| 07/17 |
QCOM |
奎爾通訊
QUALCOMM INC |
152.61 |
-1.46 |
-0.95 |
153.00 |
153.52 |
151.80 |
7,018,604 |
| 07/17 |
PCAR |
派卡
PACCAR INC |
94.05 |
-1.34 |
-1.40 |
95.27 |
96.04 |
93.20 |
5,561,648 |
| 07/17 |
PAYX |
沛齊
PAYCHEX INC |
143.29 |
1.04 |
0.73 |
142.25 |
143.75 |
142.10 |
1,834,525 |
| 07/17 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
91.59 |
0.35 |
0.38 |
91.03 |
92.62 |
91.03 |
3,826,387 |
| 07/17 |
ORCL |
甲骨文
ORACLE CORP |
248.75 |
7.45 |
3.09 |
243.34 |
251.59 |
242.01 |
17,631,328 |
| 07/17 |
NWSA |
新聞集團
NEWS CORP A |
30.17 |
0.29 |
0.97 |
29.79 |
30.19 |
29.70 |
3,242,502 |
| 07/17 |
NVDA |
英偉達
NVIDIA CORP |
173.00 |
1.63 |
0.95 |
172.02 |
174.16 |
170.83 |
160,841,119 |
| 07/17 |
NTAP |
網路應用公司
NETAPP INC |
107.25 |
3.09 |
2.97 |
104.34 |
107.26 |
104.04 |
2,578,126 |
| 07/17 |
NFLX |
NETFLIX公司
NETFLIX INC |
1,274.17 |
23.86 |
1.91 |
1,253.00 |
1,277.50 |
1,244.80 |
6,469,877 |
| 07/17 |
MU |
美光科技
MICRON TECHNOLOGY INC |
113.26 |
-3.17 |
-2.72 |
113.93 |
114.20 |
110.95 |
34,702,434 |
| 07/17 |
MSFT |
微軟
MICROSOFT CORP |
511.70 |
6.08 |
1.20 |
505.68 |
513.37 |
505.62 |
17,503,129 |
| 07/17 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
74.30 |
-0.13 |
-0.17 |
74.22 |
74.54 |
73.42 |
6,255,515 |
| 07/17 |
MAT |
馬特爾公司
Mattel Inc |
19.49 |
-0.11 |
-0.56 |
19.60 |
19.71 |
19.42 |
3,443,797 |
| 07/17 |
LRCX |
科林研發
LAM RESEARCH CORP |
100.79 |
0.42 |
0.42 |
99.46 |
101.37 |
98.26 |
9,745,949 |
| 07/17 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
10.00 |
0.14 |
1.42 |
9.86 |
10.02 |
9.84 |
1,289,006 |
| 07/17 |
KLAC |
科磊公司
KLA-TENCOR CORP |
937.08 |
3.59 |
0.38 |
924.01 |
942.97 |
910.00 |
1,135,520 |
| 07/17 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
516.16 |
3.52 |
0.69 |
510.83 |
517.67 |
509.25 |
2,003,463 |
| 07/17 |
INTU |
本能軟體
INTUIT INC |
755.37 |
4.65 |
0.62 |
749.21 |
756.44 |
748.91 |
1,071,318 |
| 07/17 |
INTC |
英代爾
INTEL CORP |
22.80 |
0.11 |
0.48 |
22.66 |
23.04 |
22.59 |
49,384,037 |
| 07/17 |
ILMN |
Illumina公司
ILLUMINA INC |
97.93 |
0.97 |
1.00 |
96.80 |
98.41 |
96.17 |
1,937,626 |
| 07/17 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
69.50 |
0.18 |
0.26 |
69.37 |
69.81 |
69.05 |
1,350,487 |
| 07/17 |
HOLX |
Hologic Inc
HOLOGIC INC |
64.02 |
0.16 |
0.25 |
63.72 |
64.14 |
63.39 |
1,516,492 |
| 07/17 |
GRMN |
台灣國際航電
GARMIN LTD |
225.40 |
4.60 |
2.08 |
220.42 |
225.62 |
220.28 |
874,618 |
| 07/17 |
GOOG |
谷歌
GOOGLE INC A |
184.70 |
0.93 |
0.51 |
183.11 |
185.18 |
181.50 |
21,654,370 |
| 07/17 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
108.80 |
-1.05 |
-0.96 |
109.21 |
110.15 |
108.16 |
4,275,967 |
| 07/17 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
173.54 |
6.72 |
4.03 |
167.74 |
175.84 |
167.59 |
3,650,247 |
| 07/17 |
FFIV |
F5網路
F5 NETWORKS INC |
300.34 |
7.22 |
2.46 |
294.89 |
301.21 |
293.13 |
542,112 |
| 07/17 |
FAST |
法森納爾公司
FASTENAL COMPANY |
45.88 |
0.28 |
0.61 |
45.70 |
45.96 |
45.12 |
10,576,659 |
| 07/17 |
EXPE |
Expedia公司
EXPEDIA INC |
182.08 |
3.78 |
2.12 |
178.28 |
183.03 |
177.61 |
1,324,023 |
| 07/17 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
113.92 |
0.99 |
0.88 |
113.04 |
114.55 |
112.94 |
1,121,430 |
| 07/17 |
EBAY |
電子灣拍賣網站
EBAY INC |
76.79 |
-0.13 |
-0.17 |
77.21 |
77.85 |
75.77 |
4,393,388 |
| 07/17 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
75.56 |
0.73 |
0.98 |
75.48 |
75.59 |
74.75 |
3,831,113 |
| 07/17 |
CTAS |
辛塔斯公司
CINTAS CORP |
221.92 |
7.90 |
3.69 |
211.47 |
222.34 |
209.50 |
3,454,404 |
| 07/17 |
CSCO |
思科
CISCO SYSTEMS INC |
68.30 |
0.93 |
1.38 |
67.55 |
68.47 |
67.51 |
20,400,008 |
| 07/17 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
953.91 |
2.54 |
0.27 |
950.36 |
954.75 |
947.51 |
2,280,638 |
| 07/17 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
34.70 |
0.30 |
0.87 |
34.30 |
35.01 |
34.28 |
17,545,605 |
| 07/17 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
98.53 |
0.59 |
0.60 |
97.96 |
99.32 |
97.73 |
1,041,888 |
| 07/17 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
217.47 |
-0.60 |
-0.28 |
217.81 |
219.69 |
216.97 |
451,666 |
| 07/17 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
128.69 |
0.23 |
0.18 |
128.18 |
129.20 |
127.31 |
1,151,166 |
| 07/17 |
BIDU |
百度
BAIDU INC ADS |
87.51 |
1.19 |
1.38 |
86.58 |
87.72 |
86.46 |
4,353,347 |
| 07/17 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
223.88 |
0.69 |
0.31 |
223.32 |
224.50 |
222.51 |
31,855,831 |
| 07/17 |
AMGN |
安進公司
AMGEN INC |
298.25 |
-0.77 |
-0.26 |
297.59 |
299.95 |
296.28 |
1,725,609 |
| 07/17 |
AMAT |
應用材料
APPLIED MATERIALS INC |
192.52 |
-2.29 |
-1.18 |
192.62 |
194.02 |
191.94 |
5,704,041 |
| 07/17 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
77.93 |
0.89 |
1.16 |
77.35 |
78.04 |
76.66 |
1,202,042 |
| 07/17 |
ADSK |
歐特克
AUTODESK INC |
292.16 |
2.69 |
0.93 |
289.67 |
292.38 |
288.86 |
1,639,346 |
| 07/17 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
302.12 |
1.85 |
0.62 |
299.88 |
303.37 |
299.88 |
1,314,135 |
| 07/17 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
366.45 |
4.68 |
1.29 |
360.60 |
366.96 |
359.28 |
3,340,455 |
| 07/17 |
AAPL |
蘋果
APPLE INC |
210.02 |
-0.14 |
-0.07 |
210.57 |
211.80 |
209.59 |
48,068,141 |