| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 06/18 |
NVDA |
英偉達
NVIDIA CORP |
145.48 |
1.36 |
0.94 |
144.00 |
145.65 |
143.12 |
161,494,121 |
| 06/18 |
INTC |
英代爾
INTEL CORP |
21.49 |
0.69 |
3.32 |
20.80 |
21.60 |
20.66 |
94,200,572 |
| 06/18 |
AAPL |
蘋果
APPLE INC |
196.58 |
0.94 |
0.48 |
195.94 |
197.57 |
195.07 |
45,394,689 |
| 06/18 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
212.52 |
-2.30 |
-1.07 |
215.09 |
217.96 |
212.34 |
44,360,509 |
| 06/18 |
GOOG |
谷歌
GOOGLE INC A |
173.98 |
-3.25 |
-1.83 |
177.28 |
177.82 |
172.84 |
32,531,762 |
| 06/18 |
CSCO |
思科
CISCO SYSTEMS INC |
65.84 |
0.51 |
0.78 |
65.68 |
66.34 |
65.38 |
22,664,169 |
| 06/18 |
MU |
美光科技
MICRON TECHNOLOGY INC |
121.82 |
1.48 |
1.23 |
120.46 |
122.98 |
120.18 |
20,180,011 |
| 06/18 |
MSFT |
微軟
MICROSOFT CORP |
480.24 |
2.20 |
0.46 |
478.00 |
481.00 |
474.46 |
17,526,452 |
| 06/18 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
34.26 |
-0.27 |
-0.78 |
34.55 |
34.71 |
34.20 |
16,249,467 |
| 06/18 |
ORCL |
甲骨文
ORACLE CORP |
210.87 |
2.69 |
1.29 |
211.08 |
214.71 |
209.57 |
15,055,390 |
| 06/18 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
108.00 |
0.00 |
0.00 |
108.61 |
111.78 |
107.19 |
12,894,802 |
| 06/18 |
LRCX |
科林研發
LAM RESEARCH CORP |
92.24 |
-0.42 |
-0.45 |
93.04 |
93.60 |
91.80 |
9,373,893 |
| 06/18 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
143.67 |
-0.23 |
-0.16 |
143.71 |
150.75 |
141.50 |
7,610,683 |
| 06/18 |
SBUX |
星巴克
STARBUCKS CORP |
92.28 |
0.69 |
0.75 |
91.88 |
92.58 |
91.23 |
7,319,258 |
| 06/18 |
QCOM |
奎爾通訊
QUALCOMM INC |
153.63 |
-0.83 |
-0.54 |
155.00 |
156.09 |
153.15 |
6,708,683 |
| 06/18 |
EBAY |
電子灣拍賣網站
EBAY INC |
77.53 |
0.13 |
0.17 |
77.48 |
78.25 |
76.86 |
6,705,715 |
| 06/18 |
FAST |
法森納爾公司
FASTENAL COMPANY |
41.49 |
-0.06 |
-0.14 |
41.66 |
41.74 |
41.07 |
6,251,085 |
| 06/18 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
68.02 |
0.33 |
0.49 |
68.00 |
69.30 |
67.54 |
5,642,795 |
| 06/18 |
AMAT |
應用材料
APPLIED MATERIALS INC |
172.84 |
-1.25 |
-0.72 |
175.26 |
175.26 |
171.81 |
4,946,925 |
| 06/18 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
378.04 |
-4.64 |
-1.21 |
383.98 |
385.27 |
377.54 |
4,808,869 |
| 06/18 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
88.32 |
-0.48 |
-0.54 |
89.18 |
89.41 |
88.09 |
3,862,688 |
| 06/18 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
128.05 |
-1.00 |
-0.77 |
129.13 |
129.79 |
127.95 |
3,833,305 |
| 06/18 |
HOLX |
Hologic Inc
HOLOGIC INC |
63.97 |
-0.17 |
-0.27 |
64.30 |
64.92 |
63.76 |
3,239,813 |
| 06/18 |
NWSA |
新聞集團
NEWS CORP A |
28.06 |
0.30 |
1.08 |
27.73 |
28.26 |
27.61 |
3,067,645 |
| 06/18 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
78.70 |
0.02 |
0.03 |
78.76 |
79.29 |
77.93 |
2,998,319 |
| 06/18 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
79.14 |
-0.57 |
-0.72 |
79.85 |
79.90 |
78.84 |
2,915,885 |
| 06/18 |
PAYX |
沛齊
PAYCHEX INC |
150.32 |
-2.20 |
-1.44 |
152.52 |
152.84 |
150.10 |
2,910,208 |
| 06/18 |
STX |
希捷
SEAGATE TECHNOLOGY |
131.30 |
0.43 |
0.33 |
130.87 |
133.76 |
130.36 |
2,816,793 |
| 06/18 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
21.49 |
0.04 |
0.19 |
21.40 |
21.69 |
21.08 |
2,717,143 |
| 06/18 |
PCAR |
派卡
PACCAR INC |
90.72 |
-0.38 |
-0.42 |
90.96 |
91.78 |
90.29 |
2,702,704 |
| 06/18 |
MAT |
馬特爾公司
Mattel Inc |
18.97 |
0.12 |
0.64 |
18.85 |
19.20 |
18.85 |
2,394,196 |
| 06/18 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
126.54 |
-0.02 |
-0.02 |
127.06 |
127.88 |
125.24 |
2,331,174 |
| 06/18 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
71.13 |
0.97 |
1.38 |
70.16 |
71.38 |
69.76 |
2,312,262 |
| 06/18 |
NFLX |
NETFLIX公司
NETFLIX INC |
1,222.29 |
1.62 |
0.13 |
1,229.99 |
1,241.99 |
1,220.50 |
2,281,047 |
| 06/18 |
INTU |
本能軟體
INTUIT INC |
754.83 |
-10.07 |
-1.32 |
762.37 |
765.58 |
750.38 |
2,223,563 |
| 06/18 |
ILMN |
Illumina公司
ILLUMINA INC |
90.26 |
0.79 |
0.88 |
89.50 |
91.57 |
88.65 |
2,028,519 |
| 06/18 |
AMGN |
安進公司
AMGEN INC |
289.63 |
-0.42 |
-0.14 |
290.79 |
291.87 |
286.60 |
2,026,814 |
| 06/18 |
NTAP |
網路應用公司
NETAPP INC |
102.75 |
-0.45 |
-0.44 |
104.13 |
104.24 |
102.41 |
1,859,648 |
| 06/18 |
CTAS |
辛塔斯公司
CINTAS CORP |
220.42 |
-0.90 |
-0.41 |
221.32 |
222.31 |
219.77 |
1,841,059 |
| 06/18 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
15.40 |
0.03 |
0.20 |
15.30 |
15.59 |
15.26 |
1,678,916 |
| 06/18 |
BIDU |
百度
BAIDU INC ADS |
84.54 |
-1.47 |
-1.71 |
84.73 |
85.28 |
84.20 |
1,674,137 |
| 06/18 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
974.90 |
-2.82 |
-0.29 |
980.00 |
982.65 |
974.07 |
1,509,613 |
| 06/18 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
306.77 |
-0.85 |
-0.28 |
307.62 |
308.80 |
306.08 |
1,466,702 |
| 06/18 |
KLAC |
科磊公司
KLA-TENCOR CORP |
871.16 |
-21.84 |
-2.45 |
894.88 |
898.14 |
867.31 |
1,431,634 |
| 06/18 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
9.70 |
-0.09 |
-0.92 |
9.79 |
9.85 |
9.62 |
1,407,552 |
| 06/18 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
448.40 |
6.41 |
1.45 |
443.41 |
451.63 |
440.00 |
1,380,456 |
| 06/18 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
68.86 |
-0.66 |
-0.95 |
69.12 |
70.10 |
68.72 |
1,260,986 |
| 06/18 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
86.91 |
-0.37 |
-0.42 |
86.89 |
88.25 |
86.53 |
1,256,957 |
| 06/18 |
EXPE |
Expedia公司
EXPEDIA INC |
162.46 |
0.47 |
0.29 |
161.90 |
164.16 |
161.90 |
1,232,480 |
| 06/18 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
509.49 |
-2.62 |
-0.51 |
512.11 |
513.96 |
506.53 |
1,174,182 |
| 06/18 |
ADSK |
歐特克
AUTODESK INC |
295.19 |
-1.66 |
-0.56 |
296.85 |
297.57 |
293.76 |
1,110,810 |
| 06/18 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
93.41 |
-0.18 |
-0.19 |
93.55 |
94.49 |
93.29 |
1,077,106 |
| 06/18 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
113.08 |
-0.73 |
-0.64 |
114.00 |
114.60 |
113.00 |
1,003,892 |
| 06/18 |
GRMN |
台灣國際航電
GARMIN LTD |
198.30 |
0.52 |
0.26 |
198.64 |
200.42 |
197.36 |
795,752 |
| 06/18 |
VRSN |
維聖公司
VERISIGN INC |
281.16 |
-2.80 |
-0.99 |
283.78 |
284.44 |
279.76 |
682,652 |
| 06/18 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
218.42 |
-0.81 |
-0.37 |
219.00 |
220.84 |
217.74 |
539,052 |
| 06/18 |
FFIV |
F5網路
F5 NETWORKS INC |
286.48 |
-2.11 |
-0.73 |
288.98 |
290.41 |
286.10 |
376,115 |