| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 02/03 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
38.44 |
-1.22 |
-3.08 |
39.17 |
39.49 |
38.26 |
1,525,744 |
| 02/03 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
102.96 |
0.00 |
0.00 |
101.71 |
104.62 |
101.61 |
2,166,104 |
| 02/03 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
301.02 |
-2.76 |
-0.91 |
304.56 |
306.40 |
300.75 |
1,621,432 |
| 02/03 |
VRSN |
維聖公司
VERISIGN INC |
217.73 |
-4.64 |
-2.09 |
219.08 |
220.16 |
216.72 |
497,090 |
| 02/03 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
28.98 |
-0.02 |
-0.07 |
28.56 |
29.74 |
28.56 |
1,262,561 |
| 02/03 |
STX |
希捷
SEAGATE TECHNOLOGY |
70.89 |
-1.48 |
-2.05 |
70.58 |
72.47 |
70.50 |
1,673,596 |
| 02/03 |
SRCL |
Stericycle公司
STERICYCLE INC |
55.05 |
-0.60 |
-1.08 |
55.12 |
55.74 |
54.91 |
343,886 |
| 02/03 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
5.21 |
-0.09 |
-1.70 |
5.36 |
5.39 |
5.21 |
25,840,599 |
| 02/03 |
SBUX |
星巴克
STARBUCKS CORP |
104.30 |
-4.85 |
-4.44 |
104.58 |
106.44 |
103.04 |
15,200,533 |
| 02/03 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
115.32 |
-0.77 |
-0.66 |
115.87 |
116.31 |
114.79 |
3,780,597 |
| 02/03 |
QCOM |
奎爾通訊
QUALCOMM INC |
135.02 |
-0.83 |
-0.61 |
131.16 |
138.40 |
128.57 |
13,187,256 |
| 02/03 |
PCAR |
派卡
PACCAR INC |
110.18 |
-1.43 |
-1.28 |
110.85 |
111.37 |
109.98 |
1,615,422 |
| 02/03 |
PAYX |
沛齊
PAYCHEX INC |
118.58 |
-2.02 |
-1.68 |
118.85 |
120.14 |
116.92 |
1,791,713 |
| 02/03 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
794.84 |
-10.82 |
-1.34 |
804.72 |
811.66 |
792.14 |
388,229 |
| 02/03 |
ORCL |
甲骨文
ORACLE CORP |
89.62 |
0.24 |
0.27 |
88.47 |
90.25 |
88.27 |
5,671,823 |
| 02/03 |
NWSA |
新聞集團
NEWS CORP A |
21.17 |
-0.30 |
-1.40 |
21.21 |
21.41 |
21.00 |
2,510,567 |
| 02/03 |
NVDA |
英偉達
NVIDIA CORP |
211.00 |
-6.09 |
-2.81 |
210.00 |
217.44 |
207.89 |
42,936,595 |
| 02/03 |
NTAP |
網路應用公司
NETAPP INC |
67.62 |
-1.43 |
-2.07 |
68.31 |
68.85 |
67.32 |
1,349,151 |
| 02/03 |
NFLX |
NETFLIX公司
NETFLIX INC |
365.90 |
-0.99 |
-0.27 |
359.08 |
379.43 |
359.00 |
9,402,034 |
| 02/03 |
MU |
美光科技
MICRON TECHNOLOGY INC |
62.41 |
-0.76 |
-1.20 |
62.00 |
63.79 |
61.90 |
12,187,052 |
| 02/03 |
MSFT |
微軟
MICROSOFT CORP |
258.35 |
-6.25 |
-2.36 |
259.54 |
264.20 |
257.10 |
29,077,256 |
| 02/03 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
85.34 |
0.81 |
0.96 |
83.72 |
87.76 |
83.51 |
8,935,154 |
| 02/03 |
MAT |
馬特爾公司
Mattel Inc |
21.23 |
-0.10 |
-0.47 |
21.11 |
21.62 |
21.01 |
3,417,266 |
| 02/03 |
LRCX |
科林研發
LAM RESEARCH CORP |
529.25 |
-11.79 |
-2.18 |
529.30 |
539.95 |
526.48 |
1,268,421 |
| 02/03 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
21.16 |
-0.74 |
-3.38 |
21.54 |
21.73 |
21.02 |
1,739,903 |
| 02/03 |
KLAC |
科磊公司
KLA-TENCOR CORP |
408.27 |
-5.99 |
-1.45 |
409.09 |
421.79 |
406.23 |
1,080,536 |
| 02/03 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
254.68 |
-6.22 |
-2.38 |
257.81 |
260.50 |
252.93 |
1,691,448 |
| 02/03 |
INTU |
本能軟體
INTUIT INC |
423.76 |
-28.40 |
-6.28 |
440.76 |
440.91 |
421.69 |
1,843,210 |
| 02/03 |
INTC |
英代爾
INTEL CORP |
30.32 |
0.13 |
0.43 |
29.62 |
31.17 |
29.53 |
57,603,100 |
| 02/03 |
ILMN |
Illumina公司
ILLUMINA INC |
214.26 |
-10.68 |
-4.75 |
219.49 |
221.24 |
213.17 |
1,141,535 |
| 02/03 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
86.75 |
-2.33 |
-2.62 |
88.47 |
89.10 |
86.44 |
797,673 |
| 02/03 |
HOLX |
Hologic Inc
HOLOGIC INC |
84.68 |
0.24 |
0.28 |
84.24 |
85.31 |
83.45 |
1,693,264 |
| 02/03 |
GRMN |
台灣國際航電
GARMIN LTD |
101.54 |
-1.44 |
-1.40 |
101.93 |
102.42 |
100.96 |
702,064 |
| 02/03 |
GOOG |
谷歌
GOOGLE INC A |
105.22 |
-3.58 |
-3.29 |
103.51 |
108.02 |
103.30 |
36,823,421 |
| 02/03 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
84.50 |
3.11 |
3.82 |
84.65 |
86.97 |
83.62 |
12,852,404 |
| 02/03 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
168.19 |
-0.48 |
-0.28 |
165.92 |
168.86 |
165.10 |
1,752,792 |
| 02/03 |
FISV |
金融服務公司
FISERV INC |
106.60 |
-1.00 |
-0.93 |
105.46 |
107.08 |
105.10 |
3,451,588 |
| 02/03 |
FFIV |
F5網路
F5 NETWORKS INC |
152.40 |
-4.29 |
-2.74 |
154.63 |
155.04 |
151.28 |
547,011 |
| 02/03 |
FAST |
法森納爾公司
FASTENAL COMPANY |
54.20 |
-1.09 |
-1.97 |
54.56 |
54.84 |
53.78 |
4,035,140 |
| 02/03 |
EXPE |
Expedia公司
EXPEDIA INC |
118.70 |
-2.75 |
-2.26 |
118.71 |
120.99 |
117.56 |
1,961,996 |
| 02/03 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
117.03 |
-1.84 |
-1.55 |
117.09 |
117.52 |
115.77 |
1,116,938 |
| 02/03 |
EBAY |
電子灣拍賣網站
EBAY INC |
50.66 |
-1.00 |
-1.94 |
50.31 |
51.30 |
50.11 |
3,808,211 |
| 02/03 |
DISH |
迪許網路
DISH NETWORK CORP A |
15.08 |
-0.52 |
-3.33 |
15.13 |
15.63 |
15.03 |
2,989,091 |
| 02/03 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
68.22 |
-2.44 |
-3.45 |
66.02 |
69.44 |
65.99 |
7,388,368 |
| 02/03 |
CTAS |
辛塔斯公司
CINTAS CORP |
442.42 |
-2.39 |
-0.54 |
441.83 |
444.24 |
434.07 |
398,543 |
| 02/03 |
CSCO |
思科
CISCO SYSTEMS INC |
48.63 |
-0.69 |
-1.40 |
49.30 |
49.30 |
48.50 |
17,979,957 |
| 02/03 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
514.80 |
-8.63 |
-1.65 |
519.13 |
521.55 |
512.50 |
1,844,148 |
| 02/03 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
39.97 |
-1.14 |
-2.77 |
40.81 |
40.86 |
39.80 |
20,404,518 |
| 02/03 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
103.62 |
-0.76 |
-0.73 |
103.11 |
104.55 |
101.64 |
2,005,338 |
| 02/03 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
128.46 |
-0.49 |
-0.38 |
128.20 |
129.83 |
127.95 |
566,893 |
| 02/03 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
283.63 |
-3.89 |
-1.35 |
288.57 |
291.10 |
282.52 |
789,153 |
| 02/03 |
BIDU |
百度
BAIDU INC ADS |
143.06 |
-8.23 |
-5.44 |
148.00 |
149.92 |
142.31 |
3,523,344 |
| 02/03 |
BBBY |
家中一切
BED BATH & BEYOND INC |
3.05 |
-0.28 |
-8.41 |
3.32 |
3.49 |
3.00 |
27,882,388 |
| 02/03 |
ATVI |
艾提視
ACTIVISION BLIZZARD INC |
75.24 |
-1.87 |
-2.43 |
76.64 |
76.78 |
75.03 |
5,781,041 |
| 02/03 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
103.39 |
-9.52 |
-8.43 |
105.26 |
108.78 |
102.52 |
144,374,828 |
| 02/03 |
AMGN |
安進公司
AMGEN INC |
245.17 |
-1.36 |
-0.55 |
249.96 |
249.96 |
242.21 |
3,072,989 |
| 02/03 |
AMAT |
應用材料
APPLIED MATERIALS INC |
119.98 |
-4.28 |
-3.44 |
122.92 |
123.67 |
119.61 |
6,156,899 |
| 02/03 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
89.33 |
-1.95 |
-2.14 |
89.52 |
90.36 |
89.03 |
775,519 |
| 02/03 |
ADSK |
歐特克
AUTODESK INC |
223.66 |
-4.56 |
-2.00 |
221.68 |
227.49 |
221.00 |
1,199,604 |
| 02/03 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
225.31 |
-3.68 |
-1.61 |
226.33 |
227.87 |
220.81 |
2,328,905 |
| 02/03 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
379.33 |
-12.90 |
-3.29 |
384.29 |
386.71 |
377.92 |
2,695,428 |
| 02/03 |
AAPL |
蘋果
APPLE INC |
154.50 |
3.68 |
2.44 |
148.03 |
157.38 |
147.83 |
154,357,337 |