日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
03/27 |
AAPL |
蘋果 APPLE INC |
173.31 |
3.60 |
2.12 |
170.41 |
173.60 |
170.11 |
60,273,265 |
03/27 |
ADBE |
阿德寶軟體公司 ADOBE SYSTEMS INC |
504.40 |
-3.20 |
-0.63 |
515.47 |
516.86 |
499.70 |
4,228,415 |
03/27 |
ADP |
自動資料處理 AUTOMATIC DATA PROCESSNG |
248.33 |
3.26 |
1.33 |
246.95 |
249.43 |
246.88 |
1,132,583 |
03/27 |
ADSK |
歐特克 AUTODESK INC |
260.97 |
-0.70 |
-0.27 |
260.59 |
262.29 |
258.03 |
992,342 |
03/27 |
AKAM |
Akamai 科技公司 AKAMAI TECHNOLOGIES INC |
109.63 |
1.61 |
1.49 |
108.70 |
109.67 |
108.43 |
1,109,459 |
03/27 |
AMAT |
應用材料 APPLIED MATERIALS INC |
208.00 |
1.33 |
0.64 |
208.04 |
208.48 |
203.90 |
3,123,889 |
03/27 |
AMGN |
安進公司 AMGEN INC |
286.30 |
4.53 |
1.61 |
284.22 |
286.82 |
282.55 |
2,256,315 |
03/27 |
AMZN |
亞馬遜網路書店 AMAZON.COM INC |
179.83 |
1.53 |
0.86 |
179.88 |
180.00 |
177.30 |
33,272,551 |
03/27 |
BIDU |
百度 BAIDU INC ADS |
104.99 |
1.33 |
1.28 |
102.69 |
105.00 |
102.53 |
3,087,543 |
03/27 |
BIIB |
Biogen Idec公司 BIOGEN IDEC INC |
216.34 |
4.32 |
2.04 |
213.75 |
216.34 |
212.92 |
1,250,002 |
03/27 |
CHKP |
Check Point軟體科技 CHECK POINT SFTWARE TECH |
164.15 |
0.01 |
0.01 |
165.04 |
165.41 |
163.41 |
465,316 |
03/27 |
CHRW |
C.H.羅賓遜全世界公司 C.H. ROBINSON WORLDWIDE |
74.32 |
1.49 |
2.05 |
72.42 |
74.55 |
72.42 |
1,185,186 |
03/27 |
CMCSA |
Comcast公司 COMCAST CORP CL A |
43.07 |
0.59 |
1.39 |
42.74 |
43.08 |
42.69 |
14,106,573 |
03/27 |
COST |
好事多公司 COSTCO WHOLESALE CORP |
732.08 |
1.10 |
0.15 |
734.00 |
735.89 |
727.75 |
1,246,672 |
03/27 |
CSCO |
思科 CISCO SYSTEMS INC |
49.77 |
0.22 |
0.44 |
49.77 |
49.90 |
49.41 |
17,230,958 |
03/27 |
CTAS |
辛塔斯公司 CINTAS CORP |
685.64 |
52.24 |
8.25 |
658.51 |
704.84 |
658.51 |
1,107,258 |
03/27 |
CTSH |
Cognizant科技解決方案公司 COGNIZANT TECH SOL CP A |
73.62 |
1.22 |
1.69 |
72.91 |
73.65 |
72.91 |
2,880,997 |
03/27 |
EBAY |
電子灣拍賣網站 EBAY INC |
51.92 |
0.84 |
1.64 |
51.45 |
52.04 |
51.41 |
4,940,768 |
03/27 |
EXPD |
Expeditors華盛頓國際公司 EXPEDITORS INTL WASH INC |
121.24 |
1.30 |
1.08 |
119.94 |
121.56 |
119.31 |
649,518 |
03/27 |
EXPE |
Expedia公司 EXPEDIA INC |
138.99 |
2.37 |
1.73 |
137.88 |
139.13 |
136.63 |
2,221,072 |
03/27 |
FAST |
法森納爾公司 FASTENAL COMPANY |
77.28 |
0.50 |
0.65 |
77.41 |
77.51 |
76.61 |
2,516,057 |
03/27 |
FFIV |
F5網路 F5 NETWORKS INC |
188.84 |
1.86 |
0.99 |
187.90 |
188.99 |
187.23 |
163,397 |
03/27 |
FSLR |
第一太陽能公司 FIRST SOLAR, INC. COMMON STOCK |
167.45 |
14.29 |
9.33 |
154.86 |
167.70 |
154.50 |
3,378,080 |
03/27 |
GILD |
吉利德科學公司 GILEAD SCIENCES INC |
73.01 |
0.60 |
0.83 |
72.92 |
73.06 |
72.55 |
7,747,590 |
03/27 |
GOOG |
谷歌 GOOGLE INC A |
151.94 |
0.24 |
0.16 |
152.14 |
152.69 |
150.13 |
16,621,964 |
03/27 |
GRMN |
台灣國際航電 GARMIN LTD |
147.98 |
0.58 |
0.39 |
147.96 |
148.17 |
146.91 |
709,455 |
03/27 |
HOLX |
Hologic Inc HOLOGIC INC |
77.35 |
1.18 |
1.55 |
76.60 |
77.37 |
76.45 |
1,270,206 |
03/27 |
HSIC |
Henry Schein公司 HENRY SCHEIN INC |
75.15 |
2.27 |
3.11 |
73.07 |
75.21 |
72.98 |
1,430,587 |
03/27 |
ILMN |
Illumina公司 ILLUMINA INC |
138.68 |
4.88 |
3.65 |
135.51 |
138.68 |
134.47 |
951,642 |
03/27 |
INTC |
英代爾 INTEL CORP |
43.77 |
1.78 |
4.24 |
42.54 |
43.83 |
42.50 |
51,017,828 |
03/27 |
INTU |
本能軟體 INTUIT INC |
648.74 |
8.69 |
1.36 |
645.82 |
649.97 |
640.49 |
1,119,902 |
03/27 |
ISRG |
直覺外科公司 INTUITIVE SURGICAL INC |
400.10 |
2.47 |
0.62 |
403.02 |
403.75 |
397.50 |
1,374,665 |
03/27 |
KLAC |
科磊公司 KLA-TENCOR CORP |
696.87 |
8.45 |
1.23 |
692.40 |
697.70 |
681.91 |
976,345 |
03/27 |
LBTYA |
自由媒體 LIBERTY GLOBAL INC CL A |
16.93 |
0.31 |
1.87 |
16.75 |
17.05 |
16.57 |
1,183,397 |
03/27 |
LRCX |
科林研發 LAM RESEARCH CORP |
965.67 |
-1.56 |
-0.16 |
972.82 |
975.48 |
954.79 |
589,698 |
03/27 |
MAT |
馬特爾公司 Mattel Inc |
19.76 |
0.36 |
1.86 |
19.50 |
19.76 |
19.48 |
1,632,263 |
03/27 |
MCHP |
微晶片科技 MICROCHIP TECHNOLOGY INC |
89.19 |
2.95 |
3.42 |
87.30 |
89.27 |
86.89 |
4,036,105 |
03/27 |
MSFT |
微軟 MICROSOFT CORP |
421.43 |
-0.22 |
-0.05 |
424.44 |
424.45 |
419.01 |
16,704,978 |
03/27 |
MU |
美光科技 MICRON TECHNOLOGY INC |
119.25 |
0.45 |
0.38 |
119.30 |
120.11 |
117.08 |
29,320,731 |
03/27 |
NFLX |
NETFLIX公司 NETFLIX INC |
613.53 |
-15.71 |
-2.50 |
629.01 |
631.35 |
610.73 |
2,628,267 |
03/27 |
NTAP |
網路應用公司 NETAPP INC |
105.22 |
0.50 |
0.48 |
105.47 |
105.55 |
104.30 |
956,276 |
03/27 |
NVDA |
英偉達 NVIDIA CORP |
902.50 |
-23.11 |
-2.50 |
931.12 |
932.40 |
891.23 |
58,606,723 |
03/27 |
NWSA |
新聞集團 NEWS CORP A |
26.29 |
0.22 |
0.84 |
26.24 |
26.47 |
26.05 |
2,041,063 |
03/27 |
ORCL |
甲骨文 ORACLE CORP |
125.27 |
-1.20 |
-0.95 |
127.33 |
127.82 |
124.47 |
8,115,884 |
03/27 |
ORLY |
O'Reilly汽車公司 O'REILLY AUTOMOTIVE INC |
1,135.52 |
0.74 |
0.07 |
1,143.80 |
1,144.06 |
1,123.48 |
369,086 |
03/27 |
PAYX |
沛齊 PAYCHEX INC |
121.53 |
1.95 |
1.63 |
120.71 |
121.83 |
120.14 |
1,526,433 |
03/27 |
PCAR |
派卡 PACCAR INC |
124.46 |
1.45 |
1.18 |
123.97 |
124.67 |
123.21 |
1,363,838 |
03/27 |
QCOM |
奎爾通訊 QUALCOMM INC |
169.13 |
2.06 |
1.23 |
169.45 |
169.48 |
166.97 |
6,309,666 |
03/27 |
ROST |
羅斯百貨有限公司 ROSS STORES INC |
147.19 |
2.62 |
1.81 |
145.80 |
147.23 |
145.22 |
2,007,600 |
03/27 |
SBUX |
星巴克 STARBUCKS CORP |
91.50 |
1.14 |
1.26 |
90.65 |
91.83 |
90.60 |
5,863,683 |
03/27 |
SIRI |
天狼星衛星廣播 SIRIUS XM RADIO INC |
3.90 |
0.04 |
1.04 |
3.88 |
3.92 |
3.87 |
16,707,021 |
03/27 |
SRCL |
Stericycle公司 STERICYCLE INC |
53.10 |
0.35 |
0.66 |
53.00 |
53.24 |
52.73 |
434,960 |
03/27 |
STX |
希捷 SEAGATE TECHNOLOGY |
94.58 |
-0.14 |
-0.15 |
95.66 |
96.33 |
93.34 |
2,762,521 |
03/27 |
URBN |
都會服飾公司 URBAN OUTFITTERS INC |
42.78 |
0.26 |
0.61 |
42.91 |
43.45 |
42.74 |
1,433,255 |
03/27 |
VRSN |
維聖公司 VERISIGN INC |
189.10 |
2.00 |
1.07 |
188.53 |
189.74 |
187.74 |
491,540 |
03/27 |
VRTX |
福泰製藥 VERTEX PHARMACEUTICALS |
417.32 |
-1.14 |
-0.27 |
420.30 |
420.42 |
412.65 |
905,446 |
03/27 |
WYNN |
永利渡假村有限公司 WYNN RESORTS LTD |
101.79 |
1.21 |
1.20 |
101.05 |
101.86 |
100.58 |
1,090,166 |
03/27 |
XRAY |
丹斯普國際 DENTSPLY INTERNAT INC |
33.31 |
0.81 |
2.49 |
32.72 |
33.35 |
32.57 |
2,225,247 |