| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/03 |
AAPL |
蘋果
APPLE INC |
213.55 |
1.11 |
0.52 |
212.14 |
214.65 |
211.81 |
34,955,836 |
| 07/03 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
379.31 |
0.84 |
0.22 |
378.00 |
383.20 |
377.80 |
2,863,680 |
| 07/03 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
309.20 |
4.15 |
1.36 |
307.00 |
309.40 |
305.28 |
1,393,190 |
| 07/03 |
ADSK |
歐特克
AUTODESK INC |
316.66 |
6.32 |
2.04 |
312.18 |
318.25 |
310.34 |
836,362 |
| 07/03 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
79.48 |
0.02 |
0.03 |
80.33 |
80.54 |
79.07 |
1,159,299 |
| 07/03 |
AMAT |
應用材料
APPLIED MATERIALS INC |
191.05 |
1.04 |
0.55 |
189.35 |
192.04 |
189.27 |
3,568,536 |
| 07/03 |
AMGN |
安進公司
AMGEN INC |
298.24 |
1.39 |
0.47 |
297.00 |
298.99 |
295.51 |
1,518,529 |
| 07/03 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
223.41 |
3.49 |
1.59 |
221.82 |
224.01 |
221.36 |
29,632,353 |
| 07/03 |
BIDU |
百度
BAIDU INC ADS |
86.35 |
-0.09 |
-0.10 |
86.32 |
86.89 |
86.01 |
1,167,623 |
| 07/03 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
132.87 |
-0.32 |
-0.24 |
133.49 |
134.42 |
132.21 |
633,328 |
| 07/03 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
223.63 |
4.24 |
1.93 |
219.55 |
225.21 |
218.69 |
304,434 |
| 07/03 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
98.03 |
-1.11 |
-1.12 |
99.29 |
99.87 |
97.78 |
478,230 |
| 07/03 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
35.99 |
0.16 |
0.45 |
35.80 |
36.39 |
35.78 |
10,160,934 |
| 07/03 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
987.02 |
4.66 |
0.47 |
982.41 |
987.67 |
977.32 |
1,101,351 |
| 07/03 |
CSCO |
思科
CISCO SYSTEMS INC |
69.37 |
0.78 |
1.14 |
68.18 |
69.47 |
68.18 |
17,973,495 |
| 07/03 |
CTAS |
辛塔斯公司
CINTAS CORP |
219.36 |
3.70 |
1.72 |
215.86 |
219.89 |
215.48 |
942,340 |
| 07/03 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
80.98 |
0.73 |
0.91 |
80.46 |
81.31 |
80.02 |
1,777,059 |
| 07/03 |
EBAY |
電子灣拍賣網站
EBAY INC |
76.36 |
0.58 |
0.77 |
76.13 |
76.80 |
75.95 |
2,162,941 |
| 07/03 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
118.38 |
-0.69 |
-0.58 |
119.49 |
119.84 |
118.08 |
616,682 |
| 07/03 |
EXPE |
Expedia公司
EXPEDIA INC |
176.48 |
5.47 |
3.20 |
171.27 |
178.62 |
171.27 |
1,429,430 |
| 07/03 |
FAST |
法森納爾公司
FASTENAL COMPANY |
43.13 |
0.45 |
1.05 |
42.76 |
43.21 |
42.62 |
2,959,238 |
| 07/03 |
FFIV |
F5網路
F5 NETWORKS INC |
300.13 |
4.01 |
1.35 |
298.23 |
301.78 |
297.62 |
272,018 |
| 07/03 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
185.03 |
14.51 |
8.51 |
178.00 |
189.50 |
177.85 |
6,399,688 |
| 07/03 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
111.75 |
0.24 |
0.22 |
111.55 |
112.08 |
110.61 |
4,039,811 |
| 07/03 |
GOOG |
谷歌
GOOGLE INC A |
180.55 |
0.79 |
0.44 |
179.82 |
180.77 |
178.19 |
13,287,389 |
| 07/03 |
GRMN |
台灣國際航電
GARMIN LTD |
214.77 |
1.38 |
0.65 |
214.17 |
216.37 |
214.03 |
496,760 |
| 07/03 |
HOLX |
Hologic Inc
HOLOGIC INC |
64.78 |
-0.52 |
-0.80 |
65.30 |
65.30 |
64.49 |
1,233,581 |
| 07/03 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
74.67 |
0.19 |
0.26 |
74.50 |
75.01 |
74.33 |
699,008 |
| 07/03 |
ILMN |
Illumina公司
ILLUMINA INC |
100.80 |
0.46 |
0.46 |
100.82 |
102.09 |
100.02 |
1,423,748 |
| 07/03 |
INTC |
英代爾
INTEL CORP |
22.49 |
0.61 |
2.79 |
22.15 |
22.63 |
21.99 |
61,175,951 |
| 07/03 |
INTU |
本能軟體
INTUIT INC |
780.64 |
6.94 |
0.90 |
777.57 |
784.54 |
776.69 |
822,973 |
| 07/03 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
544.47 |
3.87 |
0.72 |
543.93 |
547.00 |
542.39 |
704,815 |
| 07/03 |
KLAC |
科磊公司
KLA-TENCOR CORP |
924.58 |
3.48 |
0.38 |
920.00 |
928.02 |
916.05 |
489,375 |
| 07/03 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
9.96 |
-0.05 |
-0.50 |
10.02 |
10.04 |
9.91 |
723,739 |
| 07/03 |
LRCX |
科林研發
LAM RESEARCH CORP |
98.81 |
-0.02 |
-0.02 |
98.83 |
99.50 |
98.65 |
5,028,931 |
| 07/03 |
MAT |
馬特爾公司
Mattel Inc |
20.42 |
-0.13 |
-0.63 |
20.47 |
20.57 |
20.31 |
2,074,930 |
| 07/03 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
73.06 |
-0.10 |
-0.14 |
73.83 |
74.40 |
72.94 |
3,810,846 |
| 07/03 |
MSFT |
微軟
MICROSOFT CORP |
498.84 |
7.75 |
1.58 |
493.81 |
500.13 |
493.44 |
13,984,829 |
| 07/03 |
MU |
美光科技
MICRON TECHNOLOGY INC |
122.29 |
0.55 |
0.45 |
122.32 |
123.63 |
121.83 |
13,247,931 |
| 07/03 |
NFLX |
NETFLIX公司
NETFLIX INC |
1,297.18 |
12.32 |
0.96 |
1,292.00 |
1,302.26 |
1,279.76 |
2,006,224 |
| 07/03 |
NTAP |
網路應用公司
NETAPP INC |
107.26 |
-0.35 |
-0.33 |
107.45 |
108.25 |
106.84 |
940,236 |
| 07/03 |
NVDA |
英偉達
NVIDIA CORP |
159.34 |
2.09 |
1.33 |
158.37 |
160.98 |
157.77 |
143,716,055 |
| 07/03 |
NWSA |
新聞集團
NEWS CORP A |
29.74 |
0.13 |
0.44 |
29.64 |
29.92 |
29.57 |
1,405,234 |
| 07/03 |
ORCL |
甲骨文
ORACLE CORP |
237.32 |
7.34 |
3.19 |
233.22 |
237.98 |
231.20 |
18,441,376 |
| 07/03 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
91.33 |
2.01 |
2.25 |
89.35 |
91.49 |
89.15 |
3,187,218 |
| 07/03 |
PAYX |
沛齊
PAYCHEX INC |
147.13 |
1.17 |
0.80 |
146.30 |
147.26 |
145.56 |
1,539,975 |
| 07/03 |
PCAR |
派卡
PACCAR INC |
97.66 |
-1.68 |
-1.69 |
99.39 |
99.72 |
97.10 |
1,914,518 |
| 07/03 |
QCOM |
奎爾通訊
QUALCOMM INC |
162.21 |
-0.11 |
-0.07 |
163.04 |
163.95 |
162.09 |
4,280,773 |
| 07/03 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
131.55 |
0.03 |
0.02 |
131.35 |
132.12 |
130.24 |
2,343,840 |
| 07/03 |
SBUX |
星巴克
STARBUCKS CORP |
94.44 |
0.26 |
0.28 |
94.20 |
94.65 |
93.76 |
3,557,273 |
| 07/03 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
24.29 |
0.34 |
1.42 |
24.14 |
24.54 |
24.00 |
2,624,869 |
| 07/03 |
STX |
希捷
SEAGATE TECHNOLOGY |
149.44 |
-2.50 |
-1.65 |
152.00 |
152.15 |
149.24 |
3,619,715 |
| 07/03 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
73.57 |
-0.04 |
-0.05 |
73.61 |
74.04 |
72.77 |
612,060 |
| 07/03 |
VRSN |
維聖公司
VERISIGN INC |
286.32 |
4.30 |
1.52 |
283.00 |
286.57 |
281.97 |
439,140 |
| 07/03 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
459.62 |
2.59 |
0.57 |
458.45 |
461.05 |
456.57 |
763,957 |
| 07/03 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
105.63 |
0.95 |
0.91 |
104.44 |
106.73 |
104.08 |
1,407,270 |
| 07/03 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
16.67 |
0.10 |
0.60 |
16.60 |
16.78 |
16.51 |
1,623,756 |