| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 03/22 |
AAPL |
蘋果
APPLE INC |
157.83 |
-1.45 |
-0.91 |
159.30 |
162.14 |
157.81 |
75,701,811 |
| 03/22 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
361.71 |
-12.98 |
-3.46 |
375.00 |
377.32 |
361.52 |
3,878,428 |
| 03/22 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
213.26 |
-4.78 |
-2.19 |
218.54 |
219.16 |
213.14 |
1,723,111 |
| 03/22 |
ADSK |
歐特克
AUTODESK INC |
198.38 |
-7.58 |
-3.68 |
206.44 |
207.28 |
198.34 |
1,718,944 |
| 03/22 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
74.15 |
-1.12 |
-1.49 |
75.27 |
76.25 |
74.08 |
1,415,192 |
| 03/22 |
AMAT |
應用材料
APPLIED MATERIALS INC |
118.86 |
-1.54 |
-1.28 |
120.27 |
123.74 |
118.69 |
8,342,533 |
| 03/22 |
AMGN |
安進公司
AMGEN INC |
229.83 |
-1.17 |
-0.51 |
233.45 |
233.95 |
229.59 |
1,725,083 |
| 03/22 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
98.70 |
-1.91 |
-1.90 |
100.45 |
102.10 |
98.61 |
57,475,365 |
| 03/22 |
ATVI |
艾提視
ACTIVISION BLIZZARD INC |
78.64 |
-0.95 |
-1.19 |
79.50 |
79.99 |
78.62 |
3,596,234 |
| 03/22 |
BBBY |
家中一切
BED BATH & BEYOND INC |
0.80 |
-0.07 |
-8.05 |
0.88 |
0.89 |
0.79 |
46,881,111 |
| 03/22 |
BIDU |
百度
BAIDU INC ADS |
148.66 |
-3.34 |
-2.20 |
150.09 |
151.72 |
147.90 |
1,736,340 |
| 03/22 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
261.22 |
-6.78 |
-2.53 |
266.11 |
267.25 |
260.95 |
530,462 |
| 03/22 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
126.23 |
-3.52 |
-2.71 |
129.99 |
130.27 |
126.14 |
951,735 |
| 03/22 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
94.96 |
-1.66 |
-1.72 |
96.36 |
97.54 |
94.92 |
803,008 |
| 03/22 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
36.20 |
-0.71 |
-1.92 |
37.10 |
37.26 |
36.17 |
16,159,230 |
| 03/22 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
487.52 |
-2.98 |
-0.61 |
489.46 |
496.62 |
487.35 |
1,299,654 |
| 03/22 |
CSCO |
思科
CISCO SYSTEMS INC |
49.46 |
-1.21 |
-2.39 |
50.74 |
50.75 |
49.42 |
21,399,350 |
| 03/22 |
CTAS |
辛塔斯公司
CINTAS CORP |
436.04 |
-7.08 |
-1.60 |
442.11 |
445.09 |
435.50 |
441,521 |
| 03/22 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
57.44 |
-1.56 |
-2.64 |
59.09 |
59.25 |
57.40 |
3,675,407 |
| 03/22 |
DISH |
迪許網路
DISH NETWORK CORP A |
9.03 |
-0.57 |
-5.94 |
9.62 |
9.66 |
9.01 |
6,351,742 |
| 03/22 |
EBAY |
電子灣拍賣網站
EBAY INC |
42.86 |
-0.89 |
-2.03 |
43.59 |
44.09 |
42.83 |
5,088,139 |
| 03/22 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
104.67 |
-1.23 |
-1.16 |
105.87 |
107.90 |
104.62 |
1,036,603 |
| 03/22 |
EXPE |
Expedia公司
EXPEDIA INC |
93.64 |
-2.69 |
-2.79 |
96.55 |
97.09 |
93.56 |
2,168,428 |
| 03/22 |
FAST |
法森納爾公司
FASTENAL COMPANY |
51.83 |
-1.20 |
-2.26 |
52.87 |
53.19 |
51.81 |
2,907,564 |
| 03/22 |
FFIV |
F5網路
F5 NETWORKS INC |
140.67 |
-4.67 |
-3.21 |
144.59 |
145.25 |
140.58 |
257,635 |
| 03/22 |
FISV |
金融服務公司
FISERV INC |
111.35 |
-1.69 |
-1.50 |
112.80 |
114.35 |
111.30 |
3,848,897 |
| 03/22 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
205.01 |
-4.24 |
-2.03 |
209.64 |
211.51 |
204.84 |
1,484,622 |
| 03/22 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
77.81 |
-0.20 |
-0.26 |
79.10 |
79.38 |
77.76 |
4,909,540 |
| 03/22 |
GOOG |
谷歌
GOOGLE INC A |
104.22 |
-1.62 |
-1.53 |
105.14 |
107.51 |
104.21 |
32,336,877 |
| 03/22 |
GRMN |
台灣國際航電
GARMIN LTD |
95.30 |
-1.70 |
-1.75 |
96.90 |
97.76 |
95.27 |
649,097 |
| 03/22 |
HOLX |
Hologic Inc
HOLOGIC INC |
78.63 |
-1.14 |
-1.43 |
79.64 |
80.35 |
78.60 |
1,383,616 |
| 03/22 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
78.45 |
-1.79 |
-2.23 |
80.21 |
80.55 |
78.40 |
596,397 |
| 03/22 |
ILMN |
Illumina公司
ILLUMINA INC |
217.18 |
-5.39 |
-2.42 |
221.75 |
225.78 |
216.98 |
843,565 |
| 03/22 |
INTC |
英代爾
INTEL CORP |
28.13 |
-0.33 |
-1.16 |
28.48 |
29.12 |
28.10 |
37,415,539 |
| 03/22 |
INTU |
本能軟體
INTUIT INC |
414.21 |
-7.60 |
-1.80 |
420.73 |
428.24 |
414.01 |
1,558,469 |
| 03/22 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
240.81 |
-5.68 |
-2.30 |
245.44 |
248.28 |
240.54 |
1,151,808 |
| 03/22 |
KLAC |
科磊公司
KLA-TENCOR CORP |
381.86 |
-3.14 |
-0.82 |
382.43 |
397.40 |
381.30 |
886,377 |
| 03/22 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
18.54 |
-0.48 |
-2.52 |
19.21 |
19.28 |
18.53 |
1,114,510 |
| 03/22 |
LRCX |
科林研發
LAM RESEARCH CORP |
506.30 |
-0.40 |
-0.08 |
506.99 |
525.00 |
505.83 |
1,213,914 |
| 03/22 |
MAT |
馬特爾公司
Mattel Inc |
16.27 |
0.02 |
0.12 |
16.60 |
16.76 |
16.26 |
1,718,735 |
| 03/22 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
80.57 |
-1.23 |
-1.50 |
82.25 |
83.72 |
80.47 |
5,048,052 |
| 03/22 |
MSFT |
微軟
MICROSOFT CORP |
272.29 |
-1.49 |
-0.54 |
273.40 |
281.04 |
272.18 |
34,873,330 |
| 03/22 |
MU |
美光科技
MICRON TECHNOLOGY INC |
58.17 |
-0.46 |
-0.78 |
58.40 |
60.41 |
58.09 |
16,949,317 |
| 03/22 |
NFLX |
NETFLIX公司
NETFLIX INC |
293.90 |
-11.78 |
-3.85 |
306.31 |
306.45 |
293.54 |
5,808,035 |
| 03/22 |
NTAP |
網路應用公司
NETAPP INC |
61.55 |
-3.00 |
-4.65 |
63.85 |
64.16 |
61.53 |
2,247,469 |
| 03/22 |
NVDA |
英偉達
NVIDIA CORP |
264.68 |
2.69 |
1.03 |
264.25 |
275.89 |
262.37 |
79,729,511 |
| 03/22 |
NWSA |
新聞集團
NEWS CORP A |
15.83 |
-0.19 |
-1.19 |
16.17 |
16.25 |
15.81 |
2,494,983 |
| 03/22 |
ORCL |
甲骨文
ORACLE CORP |
87.90 |
0.32 |
0.37 |
87.54 |
89.16 |
87.44 |
7,233,663 |
| 03/22 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
808.97 |
-11.51 |
-1.40 |
819.12 |
825.32 |
808.46 |
343,798 |
| 03/22 |
PAYX |
沛齊
PAYCHEX INC |
107.07 |
-3.22 |
-2.92 |
110.29 |
110.66 |
106.98 |
1,930,623 |
| 03/22 |
PCAR |
派卡
PACCAR INC |
70.34 |
-1.01 |
-1.42 |
71.34 |
71.85 |
70.30 |
2,436,810 |
| 03/22 |
QCOM |
奎爾通訊
QUALCOMM INC |
121.97 |
-1.83 |
-1.48 |
124.00 |
126.24 |
121.87 |
7,072,705 |
| 03/22 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
102.61 |
-1.15 |
-1.11 |
105.19 |
105.79 |
102.59 |
3,797,278 |
| 03/22 |
SBUX |
星巴克
STARBUCKS CORP |
99.12 |
-1.62 |
-1.61 |
100.69 |
101.48 |
99.06 |
5,917,747 |
| 03/22 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
3.68 |
-0.12 |
-3.16 |
3.78 |
3.81 |
3.66 |
17,610,226 |
| 03/22 |
SRCL |
Stericycle公司
STERICYCLE INC |
41.47 |
-1.48 |
-3.45 |
43.00 |
43.00 |
41.43 |
404,920 |
| 03/22 |
STX |
希捷
SEAGATE TECHNOLOGY |
60.52 |
-1.93 |
-3.09 |
61.84 |
62.29 |
60.49 |
2,025,564 |
| 03/22 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
26.26 |
-0.24 |
-0.91 |
26.78 |
27.20 |
26.13 |
1,415,481 |
| 03/22 |
VRSN |
維聖公司
VERISIGN INC |
197.16 |
-3.44 |
-1.71 |
199.72 |
202.27 |
197.08 |
539,130 |
| 03/22 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
297.87 |
-4.77 |
-1.58 |
303.48 |
303.99 |
297.75 |
774,662 |
| 03/22 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
105.75 |
-2.74 |
-2.53 |
108.90 |
108.90 |
105.73 |
2,148,184 |
| 03/22 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
36.38 |
-0.85 |
-2.28 |
37.58 |
37.61 |
36.34 |
1,932,349 |