| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/10 |
FFIV |
F5網路
F5 NETWORKS INC |
430.39 |
0.07 |
0.02 |
427.79 |
432.73 |
425.82 |
359,651 |
| 07/10 |
VRSN |
維聖公司
VERISIGN INC |
270.11 |
0.13 |
0.05 |
271.74 |
272.07 |
267.35 |
369,656 |
| 07/10 |
GRMN |
台灣國際航電
GARMIN LTD |
243.11 |
-1.40 |
-0.57 |
246.22 |
247.15 |
242.24 |
434,970 |
| 07/10 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
193.50 |
0.74 |
0.38 |
193.33 |
195.43 |
192.19 |
991,092 |
| 07/10 |
EXPE |
Expedia公司
EXPEDIA INC |
270.83 |
3.05 |
1.14 |
267.78 |
273.15 |
267.31 |
1,026,060 |
| 07/10 |
ILMN |
Illumina公司
ILLUMINA INC |
190.20 |
-3.56 |
-1.84 |
193.33 |
193.66 |
187.91 |
1,076,328 |
| 07/10 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
68.83 |
-0.44 |
-0.64 |
69.21 |
69.98 |
68.61 |
1,086,808 |
| 07/10 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
131.70 |
-6.46 |
-4.68 |
138.86 |
139.23 |
130.23 |
1,132,461 |
| 07/10 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
199.15 |
0.24 |
0.12 |
197.63 |
199.98 |
194.36 |
1,133,120 |
| 07/10 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
84.40 |
0.54 |
0.64 |
84.22 |
85.51 |
83.70 |
1,156,509 |
| 07/10 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
172.02 |
1.40 |
0.82 |
171.12 |
172.18 |
170.14 |
1,213,250 |
| 07/10 |
ADSK |
歐特克
AUTODESK INC |
208.45 |
-0.13 |
-0.06 |
212.00 |
212.79 |
207.19 |
1,233,146 |
| 07/10 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
241.92 |
0.64 |
0.27 |
243.59 |
244.29 |
240.20 |
1,243,047 |
| 07/10 |
BIDU |
百度
BAIDU INC ADS |
117.53 |
0.02 |
0.02 |
118.23 |
119.44 |
117.05 |
1,309,406 |
| 07/10 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
10.61 |
-0.05 |
-0.47 |
10.70 |
10.74 |
10.46 |
1,318,025 |
| 07/10 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
99.77 |
0.94 |
0.95 |
99.52 |
100.59 |
98.88 |
1,326,992 |
| 07/10 |
CTAS |
辛塔斯公司
CINTAS CORP |
179.64 |
1.95 |
1.10 |
177.96 |
179.87 |
177.54 |
1,333,636 |
| 07/10 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
227.83 |
-0.67 |
-0.29 |
229.82 |
233.00 |
225.81 |
1,338,195 |
| 07/10 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
485.39 |
-11.11 |
-2.24 |
498.15 |
498.91 |
484.33 |
1,430,390 |
| 07/10 |
AMGN |
安進公司
AMGEN INC |
363.39 |
-0.23 |
-0.06 |
363.08 |
364.89 |
361.14 |
1,632,715 |
| 07/10 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
406.78 |
-4.77 |
-1.16 |
412.90 |
415.91 |
403.25 |
1,859,949 |
| 07/10 |
PCAR |
派卡
PACCAR INC |
124.57 |
1.29 |
1.05 |
122.92 |
125.59 |
122.92 |
1,922,239 |
| 07/10 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
916.25 |
3.28 |
0.36 |
913.73 |
916.73 |
907.21 |
2,102,257 |
| 07/10 |
NWSA |
新聞集團
NEWS CORP A |
27.37 |
-0.12 |
-0.44 |
27.81 |
27.91 |
27.19 |
2,165,792 |
| 07/10 |
PAYX |
沛齊
PAYCHEX INC |
107.54 |
1.28 |
1.20 |
107.46 |
107.86 |
106.49 |
2,179,681 |
| 07/10 |
BBBY |
家中一切
BED BATH & BEYOND INC |
5.24 |
-0.25 |
-4.55 |
5.50 |
5.56 |
5.12 |
2,211,280 |
| 07/10 |
EBAY |
電子灣拍賣網站
EBAY INC |
117.20 |
-0.13 |
-0.11 |
116.91 |
118.05 |
116.37 |
2,224,721 |
| 07/10 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
222.88 |
2.28 |
1.03 |
220.76 |
223.70 |
220.60 |
2,278,970 |
| 07/10 |
INTU |
本能軟體
INTUIT INC |
274.96 |
1.58 |
0.58 |
278.17 |
280.35 |
272.35 |
2,574,780 |
| 07/10 |
MAT |
馬特爾公司
Mattel Inc |
13.33 |
0.15 |
1.14 |
13.25 |
13.38 |
13.17 |
2,990,912 |
| 07/10 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
126.19 |
-3.33 |
-2.57 |
130.18 |
131.07 |
125.28 |
3,038,773 |
| 07/10 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
223.64 |
0.99 |
0.44 |
226.50 |
228.40 |
222.82 |
3,206,786 |
| 07/10 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
30.42 |
-0.27 |
-0.88 |
30.85 |
30.85 |
30.27 |
3,217,385 |
| 07/10 |
NTAP |
網路應用公司
NETAPP INC |
168.87 |
-2.86 |
-1.67 |
170.92 |
176.97 |
168.66 |
3,303,254 |
| 07/10 |
STX |
希捷
SEAGATE TECHNOLOGY |
910.34 |
20.25 |
2.28 |
861.63 |
927.27 |
861.63 |
4,051,284 |
| 07/10 |
SBUX |
星巴克
STARBUCKS CORP |
106.01 |
-0.40 |
-0.38 |
106.30 |
107.56 |
105.55 |
4,686,898 |
| 07/10 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
12.26 |
0.37 |
3.11 |
11.89 |
12.38 |
11.76 |
4,690,420 |
| 07/10 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
86.28 |
1.16 |
1.36 |
84.99 |
86.45 |
83.80 |
5,027,937 |
| 07/10 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
129.83 |
-5.01 |
-3.72 |
134.02 |
134.97 |
129.26 |
5,935,997 |
| 07/10 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
42.57 |
-0.83 |
-1.91 |
44.55 |
44.62 |
42.33 |
6,251,801 |
| 07/10 |
AMAT |
應用材料
APPLIED MATERIALS INC |
602.50 |
13.84 |
2.35 |
578.24 |
609.22 |
573.39 |
6,279,311 |
| 07/10 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
88.59 |
0.33 |
0.37 |
87.82 |
89.45 |
86.52 |
6,677,637 |
| 07/10 |
LRCX |
科林研發
LAM RESEARCH CORP |
350.33 |
-2.84 |
-0.80 |
341.36 |
354.73 |
338.13 |
6,890,932 |
| 07/10 |
QCOM |
奎爾通訊
QUALCOMM INC |
189.16 |
-1.95 |
-1.02 |
187.50 |
190.19 |
185.72 |
7,063,957 |
| 07/10 |
FISV |
金融服務公司
FISERV INC |
50.45 |
-1.20 |
-2.32 |
52.00 |
52.36 |
50.10 |
7,438,468 |
| 07/10 |
KLAC |
科磊公司
KLA-TENCOR CORP |
231.52 |
2.00 |
0.87 |
224.83 |
232.10 |
222.13 |
7,447,781 |
| 07/10 |
FAST |
法森納爾公司
FASTENAL COMPANY |
46.49 |
0.14 |
0.30 |
46.31 |
47.26 |
46.16 |
7,590,507 |
| 07/10 |
GOOG |
谷歌
GOOGLE INC A |
355.03 |
-1.21 |
-0.34 |
354.95 |
355.68 |
350.70 |
11,618,452 |
| 07/10 |
MSFT |
微軟
MICROSOFT CORP |
385.10 |
0.74 |
0.19 |
387.80 |
391.91 |
381.50 |
24,644,605 |
| 07/10 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
23.57 |
0.23 |
0.99 |
23.49 |
23.73 |
23.35 |
25,487,340 |
| 07/10 |
CSCO |
思科
CISCO SYSTEMS INC |
121.31 |
3.00 |
2.54 |
117.62 |
121.61 |
117.03 |
26,178,739 |
| 07/10 |
ORCL |
甲骨文
ORACLE CORP |
140.64 |
-3.58 |
-2.48 |
145.65 |
145.68 |
139.26 |
29,843,309 |
| 07/10 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
245.34 |
-1.70 |
-0.69 |
249.55 |
251.03 |
244.41 |
31,653,998 |
| 07/10 |
MU |
美光科技
MICRON TECHNOLOGY INC |
979.30 |
-12.34 |
-1.24 |
964.97 |
998.00 |
954.13 |
31,768,093 |
| 07/10 |
AAPL |
蘋果
APPLE INC |
315.32 |
-0.90 |
-0.28 |
314.72 |
316.91 |
312.17 |
34,132,321 |
| 07/10 |
NFLX |
NETFLIX公司
NETFLIX INC |
73.37 |
-2.10 |
-2.78 |
75.44 |
75.69 |
72.51 |
46,713,938 |
| 07/10 |
INTC |
英代爾
INTEL CORP |
109.84 |
-2.70 |
-2.40 |
109.57 |
110.85 |
107.45 |
70,846,601 |
| 07/10 |
NVDA |
英偉達
NVIDIA CORP |
210.96 |
8.18 |
4.03 |
202.00 |
211.00 |
201.92 |
148,421,001 |