| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 06/10 |
NVDA |
英偉達
NVIDIA CORP |
200.42 |
-7.77 |
-3.73 |
204.43 |
207.22 |
199.92 |
161,746,588 |
| 06/10 |
INTC |
英代爾
INTEL CORP |
107.04 |
-0.88 |
-0.82 |
106.03 |
111.50 |
104.92 |
122,653,463 |
| 06/10 |
MU |
美光科技
MICRON TECHNOLOGY INC |
891.88 |
-44.01 |
-4.70 |
905.13 |
957.48 |
883.25 |
55,712,574 |
| 06/10 |
AAPL |
蘋果
APPLE INC |
291.58 |
1.03 |
0.35 |
290.74 |
294.75 |
287.38 |
52,793,266 |
| 06/10 |
ORCL |
甲骨文
ORACLE CORP |
201.26 |
-4.98 |
-2.41 |
198.50 |
212.47 |
198.18 |
46,108,327 |
| 06/10 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
238.00 |
-6.19 |
-2.53 |
243.60 |
244.06 |
237.45 |
38,590,237 |
| 06/10 |
NFLX |
NETFLIX公司
NETFLIX INC |
82.00 |
0.59 |
0.72 |
81.71 |
82.75 |
80.97 |
36,304,581 |
| 06/10 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
27.59 |
-0.02 |
-0.07 |
27.22 |
27.92 |
26.92 |
32,773,312 |
| 06/10 |
MSFT |
微軟
MICROSOFT CORP |
397.36 |
-6.05 |
-1.50 |
398.55 |
405.04 |
397.16 |
32,576,041 |
| 06/10 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
23.97 |
0.12 |
0.50 |
24.08 |
24.21 |
23.68 |
21,978,937 |
| 06/10 |
GOOG |
谷歌
GOOGLE INC A |
353.32 |
-8.97 |
-2.48 |
361.05 |
366.31 |
352.81 |
19,878,635 |
| 06/10 |
CSCO |
思科
CISCO SYSTEMS INC |
118.80 |
-1.56 |
-1.30 |
119.72 |
120.95 |
118.36 |
19,740,500 |
| 06/10 |
QCOM |
奎爾通訊
QUALCOMM INC |
191.20 |
-14.22 |
-6.92 |
199.45 |
204.89 |
190.10 |
18,426,634 |
| 06/10 |
LRCX |
科林研發
LAM RESEARCH CORP |
321.80 |
-5.36 |
-1.64 |
323.29 |
348.16 |
318.94 |
14,088,451 |
| 06/10 |
AMAT |
應用材料
APPLIED MATERIALS INC |
497.01 |
-2.20 |
-0.44 |
502.79 |
534.44 |
494.88 |
11,393,843 |
| 06/10 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
87.91 |
-3.56 |
-3.89 |
90.25 |
92.49 |
87.55 |
10,497,622 |
| 06/10 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
121.48 |
-4.02 |
-3.20 |
125.63 |
125.63 |
121.39 |
10,154,248 |
| 06/10 |
SBUX |
星巴克
STARBUCKS CORP |
98.76 |
1.35 |
1.39 |
97.58 |
99.56 |
96.90 |
8,724,691 |
| 06/10 |
FAST |
法森納爾公司
FASTENAL COMPANY |
46.03 |
-0.55 |
-1.18 |
46.53 |
47.06 |
45.90 |
7,157,174 |
| 06/10 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
51.81 |
-1.13 |
-2.13 |
52.34 |
53.27 |
51.58 |
6,838,984 |
| 06/10 |
INTU |
本能軟體
INTUIT INC |
284.22 |
-9.56 |
-3.25 |
286.68 |
292.38 |
281.93 |
6,158,266 |
| 06/10 |
MAT |
馬特爾公司
Mattel Inc |
14.69 |
0.20 |
1.38 |
14.42 |
14.76 |
14.21 |
5,704,916 |
| 06/10 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
90.46 |
0.97 |
1.08 |
90.38 |
91.31 |
89.67 |
5,558,499 |
| 06/10 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
233.38 |
-4.50 |
-1.89 |
233.01 |
238.51 |
231.74 |
5,176,916 |
| 06/10 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
129.97 |
-7.53 |
-5.48 |
134.54 |
139.83 |
129.32 |
4,764,627 |
| 06/10 |
EBAY |
電子灣拍賣網站
EBAY INC |
106.41 |
-2.25 |
-2.07 |
107.44 |
108.80 |
106.33 |
4,026,458 |
| 06/10 |
FISV |
金融服務公司
FISERV INC |
53.28 |
-0.75 |
-1.39 |
53.60 |
54.30 |
52.50 |
3,474,075 |
| 06/10 |
NWSA |
新聞集團
NEWS CORP A |
26.97 |
-0.23 |
-0.85 |
27.33 |
27.62 |
26.95 |
3,456,553 |
| 06/10 |
STX |
希捷
SEAGATE TECHNOLOGY |
815.99 |
-21.51 |
-2.57 |
821.86 |
855.51 |
806.41 |
3,455,028 |
| 06/10 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
10.04 |
-0.23 |
-2.24 |
10.37 |
10.52 |
10.03 |
3,238,291 |
| 06/10 |
NTAP |
網路應用公司
NETAPP INC |
160.66 |
-4.34 |
-2.63 |
163.48 |
166.11 |
160.56 |
3,176,974 |
| 06/10 |
AMGN |
安進公司
AMGEN INC |
337.73 |
-6.83 |
-1.98 |
346.86 |
348.59 |
337.49 |
3,000,395 |
| 06/10 |
ILMN |
Illumina公司
ILLUMINA INC |
162.47 |
2.44 |
1.52 |
166.16 |
166.97 |
162.09 |
2,757,735 |
| 06/10 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
231.92 |
2.47 |
1.08 |
229.45 |
233.76 |
228.08 |
2,698,167 |
| 06/10 |
PAYX |
沛齊
PAYCHEX INC |
101.10 |
0.82 |
0.82 |
100.28 |
101.76 |
98.90 |
2,679,620 |
| 06/10 |
PCAR |
派卡
PACCAR INC |
113.99 |
-5.70 |
-4.76 |
119.43 |
120.94 |
113.94 |
2,631,905 |
| 06/10 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
249.27 |
-12.92 |
-4.93 |
258.83 |
259.85 |
248.66 |
2,623,954 |
| 06/10 |
CTAS |
辛塔斯公司
CINTAS CORP |
180.40 |
0.53 |
0.29 |
180.13 |
182.27 |
178.60 |
2,538,017 |
| 06/10 |
BIDU |
百度
BAIDU INC ADS |
117.48 |
-3.63 |
-3.00 |
118.01 |
122.22 |
117.24 |
2,329,542 |
| 06/10 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
231.10 |
-0.07 |
-0.03 |
230.81 |
233.20 |
228.42 |
2,155,146 |
| 06/10 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
412.02 |
-14.59 |
-3.42 |
424.14 |
426.20 |
411.92 |
2,004,818 |
| 06/10 |
EXPE |
Expedia公司
EXPEDIA INC |
218.94 |
-12.12 |
-5.25 |
231.30 |
231.30 |
218.50 |
1,798,913 |
| 06/10 |
ADSK |
歐特克
AUTODESK INC |
221.28 |
-2.80 |
-1.25 |
220.50 |
225.11 |
218.00 |
1,741,004 |
| 06/10 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
164.71 |
-1.63 |
-0.98 |
165.19 |
165.41 |
162.00 |
1,717,250 |
| 06/10 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
983.37 |
14.78 |
1.53 |
977.44 |
985.25 |
964.31 |
1,715,603 |
| 06/10 |
BBBY |
家中一切
BED BATH & BEYOND INC |
5.55 |
-0.27 |
-4.64 |
5.71 |
5.96 |
5.51 |
1,695,440 |
| 06/10 |
KLAC |
科磊公司
KLA-TENCOR CORP |
2,135.64 |
-3.73 |
-0.17 |
2,166.43 |
2,304.40 |
2,122.56 |
1,602,957 |
| 06/10 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
11.78 |
0.04 |
0.34 |
11.76 |
11.93 |
11.72 |
1,484,639 |
| 06/10 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
78.85 |
-1.18 |
-1.47 |
80.50 |
81.21 |
78.78 |
1,445,229 |
| 06/10 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
105.26 |
-2.18 |
-2.03 |
107.10 |
108.36 |
104.98 |
1,438,255 |
| 06/10 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
184.99 |
-6.66 |
-3.48 |
188.69 |
190.60 |
184.33 |
1,152,989 |
| 06/10 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
435.71 |
-10.06 |
-2.26 |
447.27 |
447.50 |
433.80 |
1,103,240 |
| 06/10 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
194.24 |
-4.86 |
-2.44 |
200.21 |
201.94 |
194.10 |
1,071,228 |
| 06/10 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
125.69 |
-1.74 |
-1.37 |
125.65 |
128.84 |
124.02 |
976,207 |
| 06/10 |
VRSN |
維聖公司
VERISIGN INC |
288.09 |
4.20 |
1.48 |
283.79 |
289.65 |
281.41 |
972,403 |
| 06/10 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
72.69 |
-1.09 |
-1.48 |
73.88 |
74.99 |
72.47 |
834,627 |
| 06/10 |
GRMN |
台灣國際航電
GARMIN LTD |
231.72 |
-6.13 |
-2.58 |
237.36 |
237.97 |
231.57 |
648,111 |
| 06/10 |
FFIV |
F5網路
F5 NETWORKS INC |
390.77 |
-4.46 |
-1.13 |
394.67 |
401.24 |
389.58 |
466,343 |