| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/11 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
16.21 |
-0.41 |
-2.47 |
16.42 |
16.43 |
16.12 |
1,212,079 |
| 07/11 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
111.17 |
-0.76 |
-0.68 |
111.07 |
112.04 |
110.57 |
1,207,879 |
| 07/11 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
468.85 |
-10.68 |
-2.23 |
476.49 |
478.27 |
467.97 |
892,841 |
| 07/11 |
VRSN |
維聖公司
VERISIGN INC |
281.39 |
-3.90 |
-1.37 |
284.22 |
284.63 |
280.44 |
532,670 |
| 07/11 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
72.28 |
-0.19 |
-0.26 |
72.25 |
73.10 |
70.96 |
1,231,271 |
| 07/11 |
STX |
希捷
SEAGATE TECHNOLOGY |
147.18 |
2.68 |
1.85 |
144.00 |
147.91 |
143.50 |
2,868,745 |
| 07/11 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
24.21 |
-0.28 |
-1.14 |
24.16 |
24.43 |
23.95 |
2,072,950 |
| 07/11 |
SBUX |
星巴克
STARBUCKS CORP |
94.94 |
-0.21 |
-0.22 |
94.37 |
95.32 |
94.14 |
6,339,762 |
| 07/11 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
131.17 |
0.31 |
0.24 |
130.40 |
131.84 |
129.55 |
2,171,549 |
| 07/11 |
QCOM |
奎爾通訊
QUALCOMM INC |
157.46 |
-1.63 |
-1.02 |
159.00 |
159.17 |
157.15 |
5,907,658 |
| 07/11 |
PCAR |
派卡
PACCAR INC |
97.21 |
-2.01 |
-2.03 |
98.67 |
98.86 |
96.86 |
2,822,774 |
| 07/11 |
PAYX |
沛齊
PAYCHEX INC |
143.29 |
-2.02 |
-1.39 |
145.18 |
145.44 |
142.79 |
1,910,327 |
| 07/11 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
91.62 |
-0.76 |
-0.82 |
92.04 |
92.19 |
90.75 |
3,870,989 |
| 07/11 |
ORCL |
甲骨文
ORACLE CORP |
230.56 |
-4.44 |
-1.89 |
231.37 |
234.00 |
229.87 |
10,208,178 |
| 07/11 |
NWSA |
新聞集團
NEWS CORP A |
29.54 |
-0.12 |
-0.40 |
29.58 |
29.69 |
29.46 |
1,793,876 |
| 07/11 |
NVDA |
英偉達
NVIDIA CORP |
164.92 |
0.82 |
0.50 |
163.71 |
167.89 |
163.47 |
193,633,263 |
| 07/11 |
NTAP |
網路應用公司
NETAPP INC |
105.27 |
-1.15 |
-1.08 |
105.40 |
105.97 |
104.56 |
1,538,128 |
| 07/11 |
NFLX |
NETFLIX公司
NETFLIX INC |
1,245.11 |
-5.48 |
-0.44 |
1,259.78 |
1,261.00 |
1,231.30 |
3,957,150 |
| 07/11 |
MU |
美光科技
MICRON TECHNOLOGY INC |
124.53 |
1.42 |
1.15 |
122.12 |
124.81 |
121.24 |
15,820,592 |
| 07/11 |
MSFT |
微軟
MICROSOFT CORP |
503.32 |
1.84 |
0.37 |
498.47 |
505.03 |
497.79 |
16,459,512 |
| 07/11 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
74.56 |
-0.52 |
-0.69 |
74.03 |
75.06 |
73.72 |
4,885,943 |
| 07/11 |
MAT |
馬特爾公司
Mattel Inc |
19.97 |
-0.25 |
-1.24 |
20.13 |
20.17 |
19.78 |
3,725,777 |
| 07/11 |
LRCX |
科林研發
LAM RESEARCH CORP |
101.73 |
0.67 |
0.66 |
100.33 |
102.02 |
100.27 |
6,203,800 |
| 07/11 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
9.97 |
-0.26 |
-2.54 |
10.18 |
10.20 |
9.85 |
1,341,786 |
| 07/11 |
KLAC |
科磊公司
KLA-TENCOR CORP |
924.58 |
-4.04 |
-0.44 |
925.50 |
930.17 |
921.21 |
570,483 |
| 07/11 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
512.06 |
-13.99 |
-2.66 |
522.87 |
522.87 |
508.13 |
2,951,555 |
| 07/11 |
INTU |
本能軟體
INTUIT INC |
747.90 |
0.00 |
0.00 |
745.55 |
751.86 |
743.50 |
1,048,009 |
| 07/11 |
INTC |
英代爾
INTEL CORP |
23.43 |
-0.39 |
-1.64 |
23.56 |
23.66 |
23.16 |
49,367,905 |
| 07/11 |
ILMN |
Illumina公司
ILLUMINA INC |
99.25 |
-0.80 |
-0.80 |
98.50 |
100.40 |
97.70 |
1,998,750 |
| 07/11 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
73.42 |
-1.11 |
-1.49 |
74.30 |
74.30 |
73.13 |
1,446,652 |
| 07/11 |
HOLX |
Hologic Inc
HOLOGIC INC |
65.72 |
-1.13 |
-1.69 |
66.70 |
66.91 |
65.62 |
1,776,765 |
| 07/11 |
GRMN |
台灣國際航電
GARMIN LTD |
215.92 |
-1.88 |
-0.86 |
216.19 |
216.98 |
214.08 |
652,143 |
| 07/11 |
GOOG |
谷歌
GOOGLE INC A |
181.31 |
2.61 |
1.46 |
177.91 |
182.61 |
177.54 |
23,975,714 |
| 07/11 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
109.64 |
-4.90 |
-4.28 |
113.53 |
113.81 |
109.45 |
6,116,243 |
| 07/11 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
162.44 |
-2.65 |
-1.61 |
163.60 |
165.64 |
161.76 |
2,137,112 |
| 07/11 |
FFIV |
F5網路
F5 NETWORKS INC |
291.89 |
-8.00 |
-2.67 |
299.23 |
299.23 |
291.24 |
451,319 |
| 07/11 |
FAST |
法森納爾公司
FASTENAL COMPANY |
43.27 |
-0.29 |
-0.67 |
43.55 |
43.66 |
42.97 |
7,403,953 |
| 07/11 |
EXPE |
Expedia公司
EXPEDIA INC |
183.64 |
0.67 |
0.37 |
182.82 |
185.86 |
180.80 |
1,265,762 |
| 07/11 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
115.76 |
-3.49 |
-2.93 |
117.63 |
117.91 |
115.36 |
1,486,589 |
| 07/11 |
EBAY |
電子灣拍賣網站
EBAY INC |
77.11 |
-0.11 |
-0.14 |
77.31 |
77.31 |
76.23 |
3,593,597 |
| 07/11 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
75.36 |
-1.37 |
-1.79 |
76.19 |
76.51 |
75.29 |
2,673,338 |
| 07/11 |
CTAS |
辛塔斯公司
CINTAS CORP |
215.44 |
-1.12 |
-0.52 |
216.55 |
216.55 |
214.69 |
1,035,342 |
| 07/11 |
CSCO |
思科
CISCO SYSTEMS INC |
67.95 |
-0.81 |
-1.18 |
68.29 |
68.49 |
67.68 |
14,699,412 |
| 07/11 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
970.33 |
0.16 |
0.02 |
973.29 |
978.98 |
965.70 |
1,941,995 |
| 07/11 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
34.99 |
-0.43 |
-1.21 |
35.24 |
35.35 |
34.96 |
16,864,389 |
| 07/11 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
99.40 |
-1.44 |
-1.43 |
100.88 |
102.00 |
99.14 |
776,796 |
| 07/11 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
215.50 |
-5.76 |
-2.60 |
222.28 |
222.61 |
214.34 |
817,396 |
| 07/11 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
134.21 |
-1.12 |
-0.83 |
133.49 |
134.59 |
132.37 |
1,137,577 |
| 07/11 |
BIDU |
百度
BAIDU INC ADS |
86.93 |
-1.51 |
-1.71 |
88.07 |
88.38 |
86.66 |
2,451,782 |
| 07/11 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
225.02 |
2.76 |
1.24 |
223.58 |
226.67 |
222.37 |
50,518,307 |
| 07/11 |
AMGN |
安進公司
AMGEN INC |
295.27 |
-5.10 |
-1.70 |
298.23 |
299.91 |
294.00 |
1,619,942 |
| 07/11 |
AMAT |
應用材料
APPLIED MATERIALS INC |
197.93 |
-0.10 |
-0.05 |
196.85 |
198.78 |
196.15 |
4,424,409 |
| 07/11 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
77.38 |
-2.06 |
-2.59 |
78.80 |
79.18 |
77.36 |
1,254,313 |
| 07/11 |
ADSK |
歐特克
AUTODESK INC |
280.39 |
-5.72 |
-2.00 |
285.61 |
286.16 |
279.90 |
2,442,001 |
| 07/11 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
302.65 |
-3.17 |
-1.04 |
305.43 |
305.85 |
301.84 |
1,097,350 |
| 07/11 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
363.35 |
-8.08 |
-2.18 |
368.00 |
371.15 |
362.70 |
3,548,721 |
| 07/11 |
AAPL |
蘋果
APPLE INC |
211.16 |
-1.25 |
-0.59 |
210.56 |
212.13 |
209.86 |
39,765,812 |