| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/01 |
NVDA |
英偉達
NVIDIA CORP |
153.30 |
-4.69 |
-2.97 |
156.29 |
157.20 |
151.49 |
213,143,621 |
| 07/01 |
INTC |
英代爾
INTEL CORP |
22.85 |
0.45 |
2.01 |
22.32 |
23.15 |
22.28 |
79,094,907 |
| 07/01 |
AAPL |
蘋果
APPLE INC |
207.82 |
2.65 |
1.29 |
206.66 |
210.18 |
206.14 |
78,788,867 |
| 07/01 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
220.46 |
1.07 |
0.49 |
219.50 |
221.87 |
217.93 |
39,256,830 |
| 07/01 |
GOOG |
谷歌
GOOGLE INC A |
176.91 |
-0.48 |
-0.27 |
176.80 |
177.22 |
174.66 |
25,778,460 |
| 07/01 |
MU |
美光科技
MICRON TECHNOLOGY INC |
120.89 |
-2.36 |
-1.91 |
122.34 |
123.98 |
119.08 |
24,825,833 |
| 07/01 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
36.33 |
0.64 |
1.79 |
35.59 |
36.66 |
35.57 |
22,857,494 |
| 07/01 |
CSCO |
思科
CISCO SYSTEMS INC |
69.10 |
-0.28 |
-0.40 |
69.38 |
69.54 |
68.63 |
21,939,473 |
| 07/01 |
MSFT |
微軟
MICROSOFT CORP |
492.05 |
-5.36 |
-1.08 |
496.47 |
498.05 |
490.98 |
19,945,375 |
| 07/01 |
ORCL |
甲骨文
ORACLE CORP |
218.96 |
0.33 |
0.15 |
219.30 |
223.17 |
216.30 |
16,962,196 |
| 07/01 |
SBUX |
星巴克
STARBUCKS CORP |
94.92 |
3.29 |
3.59 |
91.54 |
95.86 |
91.54 |
9,828,404 |
| 07/01 |
LRCX |
科林研發
LAM RESEARCH CORP |
96.81 |
-0.53 |
-0.54 |
96.59 |
97.31 |
94.49 |
9,760,336 |
| 07/01 |
QCOM |
奎爾通訊
QUALCOMM INC |
159.40 |
0.14 |
0.09 |
158.22 |
161.65 |
157.98 |
8,942,314 |
| 07/01 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
71.68 |
1.31 |
1.86 |
69.46 |
72.50 |
69.32 |
8,034,499 |
| 07/01 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
111.73 |
0.86 |
0.78 |
111.50 |
112.56 |
110.80 |
7,677,243 |
| 07/01 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
162.96 |
-2.58 |
-1.56 |
165.02 |
169.63 |
158.81 |
6,575,502 |
| 07/01 |
AMAT |
應用材料
APPLIED MATERIALS INC |
183.76 |
0.69 |
0.38 |
182.44 |
184.93 |
180.90 |
6,572,259 |
| 07/01 |
EBAY |
電子灣拍賣網站
EBAY INC |
76.10 |
1.64 |
2.20 |
74.78 |
77.06 |
74.66 |
6,177,640 |
| 07/01 |
FAST |
法森納爾公司
FASTENAL COMPANY |
42.86 |
0.86 |
2.05 |
42.04 |
43.13 |
41.75 |
5,569,992 |
| 07/01 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
101.96 |
8.29 |
8.85 |
96.86 |
102.48 |
96.86 |
5,341,240 |
| 07/01 |
NFLX |
NETFLIX公司
NETFLIX INC |
1,293.60 |
-45.53 |
-3.40 |
1,338.23 |
1,338.77 |
1,282.22 |
4,993,567 |
| 07/01 |
STX |
希捷
SEAGATE TECHNOLOGY |
145.04 |
0.71 |
0.49 |
143.64 |
145.73 |
142.63 |
4,951,376 |
| 07/01 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
80.44 |
2.41 |
3.09 |
78.03 |
80.79 |
77.87 |
4,900,490 |
| 07/01 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
90.50 |
0.37 |
0.41 |
90.26 |
91.77 |
90.17 |
4,547,105 |
| 07/01 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
392.10 |
5.22 |
1.35 |
385.10 |
392.58 |
381.51 |
4,516,381 |
| 07/01 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
23.63 |
0.66 |
2.87 |
22.85 |
23.74 |
22.76 |
4,450,847 |
| 07/01 |
PAYX |
沛齊
PAYCHEX INC |
147.42 |
1.96 |
1.35 |
145.69 |
148.76 |
145.23 |
3,666,878 |
| 07/01 |
AMGN |
安進公司
AMGEN INC |
290.52 |
11.31 |
4.05 |
280.01 |
293.98 |
278.98 |
3,502,984 |
| 07/01 |
PCAR |
派卡
PACCAR INC |
98.20 |
3.14 |
3.30 |
94.85 |
99.30 |
94.53 |
3,441,515 |
| 07/01 |
MAT |
馬特爾公司
Mattel Inc |
20.22 |
0.50 |
2.54 |
19.73 |
20.35 |
19.63 |
3,217,791 |
| 07/01 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
129.97 |
2.39 |
1.87 |
127.41 |
131.66 |
127.31 |
2,976,509 |
| 07/01 |
ILMN |
Illumina公司
ILLUMINA INC |
98.15 |
2.74 |
2.87 |
95.00 |
100.15 |
95.00 |
2,885,815 |
| 07/01 |
EXPE |
Expedia公司
EXPEDIA INC |
174.04 |
5.36 |
3.18 |
168.00 |
174.90 |
167.35 |
2,617,915 |
| 07/01 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
16.54 |
0.66 |
4.16 |
15.80 |
16.93 |
15.71 |
2,566,282 |
| 07/01 |
NWSA |
新聞集團
NEWS CORP A |
29.73 |
0.01 |
0.03 |
29.69 |
29.91 |
29.44 |
2,376,362 |
| 07/01 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
985.96 |
-3.98 |
-0.40 |
990.00 |
996.83 |
974.50 |
2,200,576 |
| 07/01 |
HOLX |
Hologic Inc
HOLOGIC INC |
65.33 |
0.17 |
0.26 |
64.86 |
66.65 |
64.59 |
2,165,228 |
| 07/01 |
ADSK |
歐特克
AUTODESK INC |
311.67 |
2.10 |
0.68 |
308.41 |
312.51 |
306.15 |
2,001,276 |
| 07/01 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
10.14 |
0.13 |
1.30 |
10.00 |
10.38 |
10.00 |
1,972,495 |
| 07/01 |
INTU |
本能軟體
INTUIT INC |
779.61 |
-8.02 |
-1.02 |
788.70 |
790.60 |
765.81 |
1,923,874 |
| 07/01 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
130.07 |
4.48 |
3.57 |
124.93 |
134.75 |
124.93 |
1,919,845 |
| 07/01 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
537.99 |
-5.42 |
-1.00 |
542.58 |
545.81 |
531.67 |
1,649,400 |
| 07/01 |
BIDU |
百度
BAIDU INC ADS |
86.04 |
0.28 |
0.33 |
85.68 |
86.85 |
85.42 |
1,631,875 |
| 07/01 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
74.48 |
1.43 |
1.96 |
72.81 |
75.34 |
72.21 |
1,602,459 |
| 07/01 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
310.13 |
1.73 |
0.56 |
308.18 |
311.99 |
307.30 |
1,496,603 |
| 07/01 |
NTAP |
網路應用公司
NETAPP INC |
106.69 |
0.14 |
0.13 |
106.05 |
108.09 |
105.62 |
1,493,527 |
| 07/01 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
73.59 |
1.05 |
1.45 |
71.89 |
74.20 |
71.41 |
1,481,525 |
| 07/01 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
79.61 |
-0.15 |
-0.19 |
79.70 |
80.92 |
79.23 |
1,343,709 |
| 07/01 |
CTAS |
辛塔斯公司
CINTAS CORP |
224.31 |
1.44 |
0.65 |
224.30 |
225.01 |
222.79 |
1,282,352 |
| 07/01 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
98.31 |
2.36 |
2.46 |
96.45 |
99.64 |
96.23 |
1,253,174 |
| 07/01 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
117.98 |
3.73 |
3.26 |
113.84 |
119.72 |
113.64 |
1,210,200 |
| 07/01 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
452.16 |
6.96 |
1.56 |
445.50 |
456.97 |
443.49 |
1,146,672 |
| 07/01 |
KLAC |
科磊公司
KLA-TENCOR CORP |
898.85 |
3.11 |
0.35 |
888.78 |
904.99 |
882.30 |
1,079,379 |
| 07/01 |
GRMN |
台灣國際航電
GARMIN LTD |
211.13 |
2.41 |
1.15 |
207.24 |
213.48 |
206.03 |
1,047,931 |
| 07/01 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
221.08 |
-0.17 |
-0.08 |
221.52 |
222.97 |
218.29 |
889,045 |
| 07/01 |
VRSN |
維聖公司
VERISIGN INC |
289.08 |
0.28 |
0.10 |
290.16 |
290.37 |
283.65 |
650,346 |
| 07/01 |
FFIV |
F5網路
F5 NETWORKS INC |
295.97 |
1.65 |
0.56 |
294.32 |
298.62 |
293.31 |
517,833 |