| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/21 |
MU |
美光科技
MICRON TECHNOLOGY INC |
970.82 |
105.36 |
12.17 |
925.35 |
982.88 |
916.57 |
49,369,020 |
| 07/21 |
STX |
希捷
SEAGATE TECHNOLOGY |
891.83 |
89.38 |
11.14 |
863.99 |
899.95 |
844.87 |
6,062,855 |
| 07/21 |
INTC |
英代爾
INTEL CORP |
105.45 |
8.39 |
8.64 |
103.19 |
106.34 |
101.22 |
105,429,374 |
| 07/21 |
AMAT |
應用材料
APPLIED MATERIALS INC |
564.55 |
38.85 |
7.39 |
564.95 |
572.50 |
552.00 |
7,636,381 |
| 07/21 |
LRCX |
科林研發
LAM RESEARCH CORP |
322.00 |
15.24 |
4.97 |
328.13 |
328.13 |
313.29 |
11,936,455 |
| 07/21 |
KLAC |
科磊公司
KLA-TENCOR CORP |
217.56 |
9.96 |
4.80 |
220.25 |
221.00 |
214.23 |
9,947,430 |
| 07/21 |
ORCL |
甲骨文
ORACLE CORP |
127.05 |
5.67 |
4.67 |
122.81 |
127.42 |
122.21 |
27,748,087 |
| 07/21 |
ILMN |
Illumina公司
ILLUMINA INC |
192.53 |
7.85 |
4.25 |
180.03 |
192.88 |
178.88 |
1,365,148 |
| 07/21 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
87.97 |
3.44 |
4.07 |
89.80 |
90.58 |
87.18 |
10,662,653 |
| 07/21 |
BBBY |
家中一切
BED BATH & BEYOND INC |
5.20 |
0.19 |
3.79 |
5.08 |
5.22 |
5.02 |
2,026,965 |
| 07/21 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
83.38 |
2.87 |
3.56 |
83.19 |
83.87 |
81.51 |
11,642,182 |
| 07/21 |
NTAP |
網路應用公司
NETAPP INC |
165.76 |
4.60 |
2.85 |
164.95 |
167.57 |
163.56 |
1,568,009 |
| 07/21 |
NVDA |
英偉達
NVIDIA CORP |
207.29 |
4.01 |
1.97 |
207.54 |
208.65 |
204.01 |
108,685,564 |
| 07/21 |
QCOM |
奎爾通訊
QUALCOMM INC |
173.50 |
3.18 |
1.87 |
175.49 |
175.49 |
170.14 |
13,243,154 |
| 07/21 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
209.42 |
3.62 |
1.76 |
207.92 |
210.27 |
205.91 |
1,148,809 |
| 07/21 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
203.16 |
3.21 |
1.61 |
199.47 |
203.69 |
198.59 |
652,841 |
| 07/21 |
NFLX |
NETFLIX公司
NETFLIX INC |
68.67 |
1.07 |
1.58 |
67.42 |
68.75 |
66.72 |
56,565,791 |
| 07/21 |
PCAR |
派卡
PACCAR INC |
126.25 |
1.92 |
1.54 |
125.52 |
126.88 |
124.38 |
4,469,736 |
| 07/21 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
124.91 |
1.78 |
1.45 |
123.78 |
127.50 |
123.17 |
5,044,701 |
| 07/21 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
13.65 |
0.19 |
1.41 |
13.20 |
13.71 |
13.20 |
5,291,185 |
| 07/21 |
CSCO |
思科
CISCO SYSTEMS INC |
112.18 |
1.48 |
1.34 |
112.70 |
113.17 |
110.93 |
17,031,501 |
| 07/21 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
178.58 |
1.21 |
0.68 |
179.89 |
181.18 |
178.15 |
1,622,211 |
| 07/21 |
AMGN |
安進公司
AMGEN INC |
366.24 |
2.07 |
0.57 |
365.08 |
368.91 |
362.14 |
2,881,907 |
| 07/21 |
FAST |
法森納爾公司
FASTENAL COMPANY |
45.01 |
0.25 |
0.56 |
44.94 |
45.05 |
44.06 |
7,328,156 |
| 07/21 |
MAT |
馬特爾公司
Mattel Inc |
14.20 |
0.06 |
0.42 |
14.17 |
14.56 |
14.12 |
5,294,828 |
| 07/21 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
206.05 |
0.74 |
0.36 |
209.76 |
209.76 |
203.80 |
1,742,134 |
| 07/21 |
AAPL |
蘋果
APPLE INC |
327.74 |
1.15 |
0.35 |
323.13 |
329.60 |
322.22 |
41,338,917 |
| 07/21 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
482.00 |
1.50 |
0.31 |
478.55 |
484.99 |
473.56 |
1,107,414 |
| 07/21 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
23.81 |
0.03 |
0.13 |
23.71 |
23.95 |
23.58 |
27,095,890 |
| 07/21 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
235.81 |
0.03 |
0.01 |
237.36 |
237.64 |
230.14 |
2,327,932 |
| 07/21 |
EXPE |
Expedia公司
EXPEDIA INC |
264.94 |
-0.14 |
-0.05 |
264.11 |
268.99 |
260.25 |
1,975,191 |
| 07/21 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
10.28 |
-0.03 |
-0.29 |
10.33 |
10.44 |
10.23 |
1,462,016 |
| 07/21 |
SBUX |
星巴克
STARBUCKS CORP |
104.45 |
-0.36 |
-0.34 |
105.06 |
105.49 |
103.92 |
5,995,999 |
| 07/21 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
85.86 |
-0.34 |
-0.39 |
85.82 |
86.32 |
85.54 |
1,150,409 |
| 07/21 |
CTAS |
辛塔斯公司
CINTAS CORP |
200.41 |
-1.39 |
-0.69 |
199.19 |
201.07 |
196.00 |
2,463,896 |
| 07/21 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
929.22 |
-6.58 |
-0.70 |
930.25 |
931.99 |
924.44 |
1,833,478 |
| 07/21 |
FFIV |
F5網路
F5 NETWORKS INC |
408.74 |
-3.18 |
-0.77 |
417.03 |
417.03 |
407.57 |
632,407 |
| 07/21 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
350.06 |
-3.11 |
-0.88 |
347.01 |
362.85 |
347.00 |
5,161,004 |
| 07/21 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
247.55 |
-2.44 |
-0.98 |
249.10 |
249.34 |
246.42 |
27,732,064 |
| 07/21 |
EBAY |
電子灣拍賣網站
EBAY INC |
113.04 |
-1.15 |
-1.01 |
113.31 |
115.01 |
112.19 |
4,356,169 |
| 07/21 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
30.29 |
-0.31 |
-1.01 |
30.42 |
30.72 |
30.08 |
2,479,173 |
| 07/21 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
94.63 |
-1.03 |
-1.08 |
95.75 |
95.77 |
94.36 |
1,217,732 |
| 07/21 |
MSFT |
微軟
MICROSOFT CORP |
397.75 |
-4.54 |
-1.13 |
398.80 |
401.47 |
396.32 |
24,126,632 |
| 07/21 |
INTU |
本能軟體
INTUIT INC |
289.92 |
-3.90 |
-1.33 |
280.06 |
295.38 |
278.96 |
3,176,585 |
| 07/21 |
BIDU |
百度
BAIDU INC ADS |
108.22 |
-1.59 |
-1.45 |
109.01 |
109.24 |
107.83 |
1,386,824 |
| 07/21 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
73.74 |
-1.09 |
-1.46 |
74.72 |
75.14 |
72.71 |
1,222,725 |
| 07/21 |
GOOG |
谷歌
GOOGLE INC A |
346.19 |
-5.18 |
-1.47 |
350.56 |
350.74 |
346.01 |
17,419,521 |
| 07/21 |
FISV |
金融服務公司
FISERV INC |
50.61 |
-1.07 |
-2.07 |
50.98 |
51.87 |
50.57 |
4,754,265 |
| 07/21 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
130.28 |
-2.93 |
-2.20 |
130.51 |
132.86 |
129.13 |
8,371,109 |
| 07/21 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
43.63 |
-1.01 |
-2.26 |
43.89 |
44.65 |
43.55 |
7,698,749 |
| 07/21 |
NWSA |
新聞集團
NEWS CORP A |
27.52 |
-0.77 |
-2.72 |
28.05 |
28.13 |
27.49 |
3,230,389 |
| 07/21 |
PAYX |
沛齊
PAYCHEX INC |
111.96 |
-3.24 |
-2.81 |
113.84 |
114.77 |
111.93 |
3,012,131 |
| 07/21 |
ADSK |
歐特克
AUTODESK INC |
211.15 |
-6.65 |
-3.05 |
214.51 |
217.62 |
210.88 |
2,093,935 |
| 07/21 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
227.16 |
-7.58 |
-3.23 |
222.85 |
231.50 |
222.30 |
5,060,612 |
| 07/21 |
GRMN |
台灣國際航電
GARMIN LTD |
236.65 |
-8.14 |
-3.33 |
244.85 |
246.52 |
235.76 |
909,986 |
| 07/21 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
246.22 |
-9.02 |
-3.53 |
250.73 |
253.34 |
246.02 |
2,842,793 |
| 07/21 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
130.46 |
-5.27 |
-3.88 |
134.04 |
135.24 |
129.92 |
1,176,263 |
| 07/21 |
VRSN |
維聖公司
VERISIGN INC |
266.15 |
-11.46 |
-4.13 |
274.21 |
276.94 |
265.06 |
1,101,288 |