日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
03/28 |
STX |
希捷 SEAGATE TECHNOLOGY |
93.05 |
-1.53 |
-1.62 |
94.56 |
94.63 |
91.73 |
3,296,312 |
03/28 |
MU |
美光科技 MICRON TECHNOLOGY INC |
117.89 |
-1.36 |
-1.14 |
119.44 |
119.63 |
117.35 |
21,047,778 |
03/28 |
AAPL |
蘋果 APPLE INC |
171.48 |
-1.83 |
-1.06 |
171.75 |
172.23 |
170.51 |
65,672,690 |
03/28 |
NFLX |
NETFLIX公司 NETFLIX INC |
607.33 |
-6.20 |
-1.01 |
614.99 |
615.00 |
601.59 |
3,708,803 |
03/28 |
ILMN |
Illumina公司 ILLUMINA INC |
137.32 |
-1.36 |
-0.98 |
138.68 |
140.07 |
136.29 |
917,083 |
03/28 |
EXPE |
Expedia公司 EXPEDIA INC |
137.75 |
-1.24 |
-0.89 |
139.46 |
139.90 |
137.59 |
2,081,475 |
03/28 |
AMAT |
應用材料 APPLIED MATERIALS INC |
206.23 |
-1.77 |
-0.85 |
207.56 |
207.65 |
202.71 |
5,750,078 |
03/28 |
AKAM |
Akamai 科技公司 AKAMAI TECHNOLOGIES INC |
108.76 |
-0.87 |
-0.79 |
109.56 |
110.13 |
108.51 |
1,411,510 |
03/28 |
AMGN |
安進公司 AMGEN INC |
284.32 |
-1.98 |
-0.69 |
287.86 |
288.56 |
284.21 |
2,289,919 |
03/28 |
SRCL |
Stericycle公司 STERICYCLE INC |
52.75 |
-0.35 |
-0.66 |
52.94 |
53.21 |
52.71 |
315,375 |
03/28 |
ORLY |
O'Reilly汽車公司 O'REILLY AUTOMOTIVE INC |
1,128.88 |
-6.64 |
-0.58 |
1,140.97 |
1,142.72 |
1,125.63 |
292,987 |
03/28 |
SIRI |
天狼星衛星廣播 SIRIUS XM RADIO INC |
3.88 |
-0.02 |
-0.51 |
3.92 |
3.95 |
3.86 |
11,991,352 |
03/28 |
PCAR |
派卡 PACCAR INC |
123.89 |
-0.57 |
-0.46 |
125.00 |
125.50 |
123.55 |
2,280,848 |
03/28 |
CTSH |
Cognizant科技解決方案公司 COGNIZANT TECH SOL CP A |
73.29 |
-0.33 |
-0.45 |
73.40 |
74.07 |
73.14 |
11,104,797 |
03/28 |
NWSA |
新聞集團 NEWS CORP A |
26.18 |
-0.11 |
-0.42 |
26.37 |
26.53 |
26.17 |
3,432,629 |
03/28 |
XRAY |
丹斯普國際 DENTSPLY INTERNAT INC |
33.19 |
-0.12 |
-0.36 |
33.00 |
33.41 |
32.48 |
2,604,965 |
03/28 |
BIIB |
Biogen Idec公司 BIOGEN IDEC INC |
215.63 |
-0.71 |
-0.33 |
217.36 |
217.57 |
214.00 |
1,912,276 |
03/28 |
ROST |
羅斯百貨有限公司 ROSS STORES INC |
146.76 |
-0.43 |
-0.29 |
147.64 |
148.10 |
146.45 |
1,960,312 |
03/28 |
ISRG |
直覺外科公司 INTUITIVE SURGICAL INC |
399.09 |
-1.01 |
-0.25 |
401.45 |
402.50 |
397.06 |
1,124,780 |
03/28 |
NTAP |
網路應用公司 NETAPP INC |
104.97 |
-0.25 |
-0.24 |
104.97 |
105.76 |
104.80 |
1,363,558 |
03/28 |
ADSK |
歐特克 AUTODESK INC |
260.42 |
-0.55 |
-0.21 |
261.31 |
262.95 |
259.74 |
896,092 |
03/28 |
FAST |
法森納爾公司 FASTENAL COMPANY |
77.14 |
-0.14 |
-0.18 |
77.38 |
78.29 |
77.02 |
3,017,012 |
03/28 |
MSFT |
微軟 MICROSOFT CORP |
420.72 |
-0.71 |
-0.17 |
420.96 |
421.87 |
419.12 |
21,871,161 |
03/28 |
SBUX |
星巴克 STARBUCKS CORP |
91.39 |
-0.11 |
-0.12 |
91.79 |
92.24 |
91.30 |
6,784,293 |
03/28 |
CHKP |
Check Point軟體科技 CHECK POINT SFTWARE TECH |
164.01 |
-0.14 |
-0.09 |
164.15 |
165.99 |
163.61 |
443,113 |
03/28 |
LBTYA |
自由媒體 LIBERTY GLOBAL INC CL A |
16.92 |
-0.01 |
-0.06 |
17.01 |
17.21 |
16.88 |
795,589 |
03/28 |
ADBE |
阿德寶軟體公司 ADOBE SYSTEMS INC |
504.60 |
0.20 |
0.04 |
508.12 |
509.00 |
500.26 |
3,897,003 |
03/28 |
COST |
好事多公司 COSTCO WHOLESALE CORP |
732.63 |
0.55 |
0.08 |
733.85 |
734.90 |
728.32 |
1,713,268 |
03/28 |
QCOM |
奎爾通訊 QUALCOMM INC |
169.30 |
0.17 |
0.10 |
169.10 |
169.89 |
167.98 |
5,323,975 |
03/28 |
NVDA |
英偉達 NVIDIA CORP |
903.56 |
1.06 |
0.12 |
900.00 |
913.00 |
891.93 |
43,521,227 |
03/28 |
VRTX |
福泰製藥 VERTEX PHARMACEUTICALS |
418.01 |
0.69 |
0.17 |
419.48 |
420.67 |
415.06 |
1,092,126 |
03/28 |
INTU |
本能軟體 INTUIT INC |
650.00 |
1.26 |
0.19 |
650.91 |
655.00 |
647.73 |
1,163,442 |
03/28 |
CTAS |
辛塔斯公司 CINTAS CORP |
687.03 |
1.39 |
0.20 |
688.28 |
689.29 |
680.42 |
572,438 |
03/28 |
GOOG |
谷歌 GOOGLE INC A |
152.26 |
0.32 |
0.21 |
152.00 |
152.67 |
151.33 |
21,105,628 |
03/28 |
VRSN |
維聖公司 VERISIGN INC |
189.51 |
0.41 |
0.22 |
189.49 |
190.58 |
188.85 |
618,096 |
03/28 |
KLAC |
科磊公司 KLA-TENCOR CORP |
698.57 |
1.70 |
0.24 |
696.87 |
699.82 |
690.01 |
1,080,962 |
03/28 |
MAT |
馬特爾公司 Mattel Inc |
19.81 |
0.05 |
0.25 |
19.76 |
19.83 |
19.68 |
1,833,796 |
03/28 |
ORCL |
甲骨文 ORACLE CORP |
125.61 |
0.34 |
0.27 |
125.39 |
126.17 |
125.20 |
6,587,431 |
03/28 |
EXPD |
Expeditors華盛頓國際公司 EXPEDITORS INTL WASH INC |
121.57 |
0.33 |
0.27 |
121.59 |
122.41 |
121.28 |
797,547 |
03/28 |
BIDU |
百度 BAIDU INC ADS |
105.28 |
0.29 |
0.28 |
105.95 |
107.33 |
104.97 |
3,016,183 |
03/28 |
CSCO |
思科 CISCO SYSTEMS INC |
49.91 |
0.14 |
0.28 |
49.89 |
50.19 |
49.81 |
18,139,735 |
03/28 |
AMZN |
亞馬遜網路書店 AMAZON.COM INC |
180.38 |
0.55 |
0.31 |
180.17 |
181.70 |
179.26 |
38,051,588 |
03/28 |
GILD |
吉利德科學公司 GILEAD SCIENCES INC |
73.25 |
0.24 |
0.33 |
73.25 |
73.87 |
73.20 |
8,369,703 |
03/28 |
FFIV |
F5網路 F5 NETWORKS INC |
189.59 |
0.75 |
0.40 |
189.25 |
190.50 |
188.79 |
273,561 |
03/28 |
WYNN |
永利渡假村有限公司 WYNN RESORTS LTD |
102.23 |
0.44 |
0.43 |
102.46 |
102.88 |
101.54 |
1,018,310 |
03/28 |
HSIC |
Henry Schein公司 HENRY SCHEIN INC |
75.52 |
0.37 |
0.49 |
75.15 |
76.15 |
74.64 |
1,014,939 |
03/28 |
ADP |
自動資料處理 AUTOMATIC DATA PROCESSNG |
249.74 |
1.41 |
0.57 |
249.63 |
251.06 |
249.03 |
1,302,005 |
03/28 |
MCHP |
微晶片科技 MICROCHIP TECHNOLOGY INC |
89.71 |
0.52 |
0.58 |
89.60 |
89.87 |
88.96 |
3,688,779 |
03/28 |
GRMN |
台灣國際航電 GARMIN LTD |
148.87 |
0.89 |
0.60 |
148.44 |
149.54 |
148.05 |
859,568 |
03/28 |
LRCX |
科林研發 LAM RESEARCH CORP |
971.57 |
5.90 |
0.61 |
965.96 |
973.89 |
961.63 |
664,100 |
03/28 |
CMCSA |
Comcast公司 COMCAST CORP CL A |
43.35 |
0.28 |
0.65 |
43.19 |
43.59 |
43.12 |
21,157,395 |
03/28 |
HOLX |
Hologic Inc HOLOGIC INC |
77.96 |
0.61 |
0.79 |
77.47 |
78.16 |
77.09 |
1,990,262 |
03/28 |
FSLR |
第一太陽能公司 FIRST SOLAR, INC. COMMON STOCK |
168.80 |
1.35 |
0.81 |
168.64 |
173.02 |
167.14 |
2,133,816 |
03/28 |
INTC |
英代爾 INTEL CORP |
44.17 |
0.40 |
0.91 |
43.76 |
44.60 |
43.71 |
54,204,194 |
03/28 |
PAYX |
沛齊 PAYCHEX INC |
122.80 |
1.27 |
1.05 |
122.00 |
122.97 |
121.85 |
1,618,308 |
03/28 |
URBN |
都會服飾公司 URBAN OUTFITTERS INC |
43.42 |
0.64 |
1.50 |
42.96 |
43.49 |
42.73 |
855,438 |
03/28 |
EBAY |
電子灣拍賣網站 EBAY INC |
52.78 |
0.86 |
1.66 |
52.10 |
52.93 |
52.00 |
6,816,355 |
03/28 |
CHRW |
C.H.羅賓遜全世界公司 C.H. ROBINSON WORLDWIDE |
76.14 |
1.82 |
2.45 |
75.07 |
76.28 |
74.47 |
1,461,682 |