| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 03/30 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
38.56 |
0.84 |
2.23 |
38.12 |
38.65 |
37.90 |
1,982,632 |
| 03/30 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
108.68 |
-0.37 |
-0.34 |
110.27 |
110.67 |
108.10 |
1,915,767 |
| 03/30 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
312.16 |
-2.08 |
-0.66 |
314.75 |
315.56 |
310.90 |
781,367 |
| 03/30 |
VRSN |
維聖公司
VERISIGN INC |
206.10 |
0.73 |
0.36 |
205.90 |
206.30 |
205.21 |
761,988 |
| 03/30 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
26.65 |
0.46 |
1.76 |
26.60 |
26.99 |
26.51 |
1,555,089 |
| 03/30 |
STX |
希捷
SEAGATE TECHNOLOGY |
64.70 |
0.91 |
1.43 |
64.69 |
65.19 |
63.79 |
1,666,995 |
| 03/30 |
SRCL |
Stericycle公司
STERICYCLE INC |
42.41 |
-0.12 |
-0.28 |
42.97 |
43.28 |
42.39 |
1,036,385 |
| 03/30 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
3.97 |
0.07 |
1.79 |
3.91 |
3.99 |
3.90 |
14,892,601 |
| 03/30 |
SBUX |
星巴克
STARBUCKS CORP |
101.35 |
0.73 |
0.73 |
101.44 |
101.70 |
100.65 |
4,082,616 |
| 03/30 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
103.13 |
0.66 |
0.64 |
103.84 |
104.85 |
102.63 |
1,884,571 |
| 03/30 |
QCOM |
奎爾通訊
QUALCOMM INC |
127.75 |
2.66 |
2.13 |
127.08 |
128.19 |
126.43 |
8,156,371 |
| 03/30 |
PCAR |
派卡
PACCAR INC |
72.48 |
0.13 |
0.18 |
72.90 |
73.04 |
71.99 |
1,858,671 |
| 03/30 |
PAYX |
沛齊
PAYCHEX INC |
114.57 |
-1.46 |
-1.26 |
117.93 |
117.93 |
113.29 |
2,497,511 |
| 03/30 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
841.50 |
9.42 |
1.13 |
833.89 |
842.76 |
833.32 |
292,138 |
| 03/30 |
ORCL |
甲骨文
ORACLE CORP |
90.51 |
-0.11 |
-0.12 |
90.85 |
91.18 |
89.71 |
5,640,635 |
| 03/30 |
NWSA |
新聞集團
NEWS CORP A |
16.83 |
-0.10 |
-0.59 |
16.97 |
17.17 |
16.83 |
2,254,160 |
| 03/30 |
NVDA |
英偉達
NVIDIA CORP |
273.48 |
3.64 |
1.35 |
272.29 |
274.99 |
271.02 |
36,451,574 |
| 03/30 |
NTAP |
網路應用公司
NETAPP INC |
62.62 |
0.57 |
0.92 |
62.45 |
62.73 |
61.86 |
1,158,843 |
| 03/30 |
NFLX |
NETFLIX公司
NETFLIX INC |
339.50 |
7.47 |
2.25 |
340.26 |
343.29 |
335.30 |
7,131,468 |
| 03/30 |
MU |
美光科技
MICRON TECHNOLOGY INC |
63.04 |
-0.50 |
-0.79 |
64.03 |
64.10 |
62.48 |
23,038,346 |
| 03/30 |
MSFT |
微軟
MICROSOFT CORP |
284.25 |
3.74 |
1.33 |
284.23 |
284.46 |
281.48 |
25,053,410 |
| 03/30 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
82.75 |
1.88 |
2.32 |
82.05 |
83.09 |
81.64 |
3,555,934 |
| 03/30 |
MAT |
馬特爾公司
Mattel Inc |
18.15 |
0.60 |
3.42 |
17.72 |
18.15 |
17.66 |
3,141,425 |
| 03/30 |
LRCX |
科林研發
LAM RESEARCH CORP |
531.02 |
15.27 |
2.96 |
523.61 |
532.75 |
521.96 |
2,055,845 |
| 03/30 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
19.15 |
0.13 |
0.68 |
18.61 |
19.25 |
18.61 |
725,832 |
| 03/30 |
KLAC |
科磊公司
KLA-TENCOR CORP |
396.00 |
10.85 |
2.82 |
390.34 |
399.85 |
389.55 |
983,737 |
| 03/30 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
251.29 |
0.53 |
0.21 |
254.05 |
254.20 |
248.29 |
1,908,912 |
| 03/30 |
INTU |
本能軟體
INTUIT INC |
439.14 |
5.85 |
1.35 |
439.72 |
442.41 |
437.42 |
1,515,729 |
| 03/30 |
INTC |
英代爾
INTEL CORP |
32.08 |
0.56 |
1.78 |
31.85 |
32.58 |
31.81 |
70,077,598 |
| 03/30 |
ILMN |
Illumina公司
ILLUMINA INC |
225.26 |
3.23 |
1.45 |
224.92 |
226.25 |
221.57 |
1,177,595 |
| 03/30 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
80.12 |
0.37 |
0.46 |
80.05 |
80.71 |
80.04 |
639,599 |
| 03/30 |
HOLX |
Hologic Inc
HOLOGIC INC |
80.82 |
1.62 |
2.05 |
79.85 |
80.82 |
79.54 |
806,756 |
| 03/30 |
GRMN |
台灣國際航電
GARMIN LTD |
99.00 |
0.55 |
0.56 |
99.26 |
99.32 |
98.52 |
549,763 |
| 03/30 |
GOOG |
谷歌
GOOGLE INC A |
101.12 |
-0.78 |
-0.77 |
101.44 |
101.61 |
100.29 |
25,009,829 |
| 03/30 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
81.40 |
0.11 |
0.14 |
81.78 |
81.90 |
81.06 |
3,822,725 |
| 03/30 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
212.00 |
-3.35 |
-1.56 |
218.63 |
219.55 |
212.00 |
1,542,203 |
| 03/30 |
FISV |
金融服務公司
FISERV INC |
112.58 |
0.74 |
0.66 |
112.66 |
113.69 |
112.00 |
2,222,337 |
| 03/30 |
FFIV |
F5網路
F5 NETWORKS INC |
143.26 |
1.31 |
0.92 |
143.41 |
143.41 |
141.82 |
313,024 |
| 03/30 |
FAST |
法森納爾公司
FASTENAL COMPANY |
52.61 |
-0.36 |
-0.68 |
53.40 |
53.58 |
52.61 |
2,018,191 |
| 03/30 |
EXPE |
Expedia公司
EXPEDIA INC |
96.19 |
1.16 |
1.22 |
96.10 |
97.05 |
95.67 |
2,088,782 |
| 03/30 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
107.04 |
1.45 |
1.37 |
106.29 |
107.38 |
105.81 |
984,853 |
| 03/30 |
EBAY |
電子灣拍賣網站
EBAY INC |
44.11 |
0.48 |
1.10 |
44.15 |
44.32 |
43.62 |
3,459,578 |
| 03/30 |
DISH |
迪許網路
DISH NETWORK CORP A |
9.19 |
0.09 |
0.99 |
9.30 |
9.34 |
8.93 |
8,082,611 |
| 03/30 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
59.75 |
0.24 |
0.40 |
60.00 |
60.21 |
59.39 |
2,439,629 |
| 03/30 |
CTAS |
辛塔斯公司
CINTAS CORP |
464.47 |
-0.68 |
-0.15 |
467.16 |
469.02 |
462.43 |
447,052 |
| 03/30 |
CSCO |
思科
CISCO SYSTEMS INC |
51.49 |
0.32 |
0.63 |
51.58 |
51.68 |
51.12 |
11,754,581 |
| 03/30 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
492.00 |
1.13 |
0.23 |
493.00 |
495.74 |
491.00 |
1,545,533 |
| 03/30 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
37.29 |
0.34 |
0.92 |
37.39 |
37.40 |
36.97 |
14,922,313 |
| 03/30 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
96.65 |
0.22 |
0.23 |
96.74 |
97.52 |
96.50 |
656,998 |
| 03/30 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
128.14 |
0.46 |
0.36 |
128.06 |
128.14 |
126.51 |
762,830 |
| 03/30 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
276.00 |
1.99 |
0.73 |
275.73 |
276.38 |
272.64 |
714,018 |
| 03/30 |
BIDU |
百度
BAIDU INC ADS |
153.81 |
-4.14 |
-2.62 |
154.51 |
156.48 |
152.06 |
3,542,443 |
| 03/30 |
BBBY |
家中一切
BED BATH & BEYOND INC |
0.58 |
-0.22 |
-27.50 |
0.77 |
0.80 |
0.58 |
158,613,263 |
| 03/30 |
ATVI |
艾提視
ACTIVISION BLIZZARD INC |
84.80 |
0.26 |
0.31 |
84.75 |
85.10 |
84.62 |
5,052,990 |
| 03/30 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
101.99 |
1.74 |
1.74 |
101.55 |
103.04 |
101.01 |
53,633,398 |
| 03/30 |
AMGN |
安進公司
AMGEN INC |
240.60 |
-0.43 |
-0.18 |
242.53 |
242.81 |
240.11 |
2,577,133 |
| 03/30 |
AMAT |
應用材料
APPLIED MATERIALS INC |
121.76 |
1.91 |
1.59 |
122.00 |
123.38 |
121.33 |
6,213,755 |
| 03/30 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
76.55 |
-0.18 |
-0.23 |
76.97 |
77.06 |
76.28 |
1,108,016 |
| 03/30 |
ADSK |
歐特克
AUTODESK INC |
201.05 |
1.89 |
0.95 |
201.07 |
202.82 |
200.12 |
1,072,943 |
| 03/30 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
217.80 |
-2.10 |
-0.96 |
220.57 |
221.80 |
217.80 |
1,408,684 |
| 03/30 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
382.00 |
2.84 |
0.75 |
381.65 |
382.58 |
378.08 |
2,138,955 |
| 03/30 |
AAPL |
蘋果
APPLE INC |
162.44 |
1.67 |
1.04 |
161.53 |
162.47 |
161.27 |
49,501,689 |