| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 03/31 |
BBBY |
家中一切
BED BATH & BEYOND INC |
0.42 |
-0.16 |
-27.59 |
0.54 |
0.55 |
0.42 |
169,805,013 |
| 03/31 |
AAPL |
蘋果
APPLE INC |
164.90 |
2.54 |
1.56 |
162.44 |
165.00 |
161.91 |
68,749,792 |
| 03/31 |
INTC |
英代爾
INTEL CORP |
32.67 |
0.58 |
1.81 |
31.80 |
32.90 |
31.73 |
59,764,991 |
| 03/31 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
103.32 |
1.32 |
1.29 |
102.16 |
103.49 |
101.95 |
56,750,317 |
| 03/31 |
NVDA |
英偉達
NVIDIA CORP |
278.00 |
4.17 |
1.52 |
271.40 |
278.34 |
271.05 |
43,393,277 |
| 03/31 |
MU |
美光科技
MICRON TECHNOLOGY INC |
60.48 |
-2.61 |
-4.14 |
60.35 |
61.65 |
59.90 |
35,416,496 |
| 03/31 |
MSFT |
微軟
MICROSOFT CORP |
288.36 |
4.31 |
1.52 |
283.73 |
289.27 |
283.00 |
32,765,976 |
| 03/31 |
GOOG |
谷歌
GOOGLE INC A |
103.91 |
2.59 |
2.56 |
101.71 |
104.19 |
101.44 |
28,107,953 |
| 03/31 |
CSCO |
思科
CISCO SYSTEMS INC |
52.27 |
0.84 |
1.63 |
51.44 |
52.35 |
51.39 |
20,588,795 |
| 03/31 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
37.93 |
0.64 |
1.72 |
37.28 |
37.95 |
37.20 |
15,858,425 |
| 03/31 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
3.97 |
0.00 |
0.00 |
3.93 |
4.02 |
3.91 |
15,473,921 |
| 03/31 |
ORCL |
甲骨文
ORACLE CORP |
92.99 |
2.48 |
2.74 |
90.56 |
93.00 |
90.41 |
10,476,333 |
| 03/31 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
82.98 |
1.58 |
1.94 |
81.64 |
83.14 |
81.19 |
7,135,830 |
| 03/31 |
SBUX |
星巴克
STARBUCKS CORP |
104.25 |
2.90 |
2.86 |
101.84 |
104.28 |
101.84 |
6,900,065 |
| 03/31 |
DISH |
迪許網路
DISH NETWORK CORP A |
9.40 |
0.21 |
2.29 |
9.03 |
9.40 |
8.94 |
6,515,664 |
| 03/31 |
QCOM |
奎爾通訊
QUALCOMM INC |
128.00 |
0.60 |
0.47 |
126.65 |
128.00 |
126.29 |
6,222,445 |
| 03/31 |
NFLX |
NETFLIX公司
NETFLIX INC |
345.80 |
6.30 |
1.86 |
340.05 |
345.84 |
337.20 |
5,610,161 |
| 03/31 |
ATVI |
艾提視
ACTIVISION BLIZZARD INC |
85.55 |
0.75 |
0.88 |
84.95 |
85.74 |
84.70 |
5,235,101 |
| 03/31 |
AMAT |
應用材料
APPLIED MATERIALS INC |
122.84 |
0.73 |
0.60 |
121.52 |
123.52 |
121.00 |
5,016,500 |
| 03/31 |
EBAY |
電子灣拍賣網站
EBAY INC |
44.37 |
0.46 |
1.05 |
44.07 |
44.41 |
43.74 |
4,053,584 |
| 03/31 |
FISV |
金融服務公司
FISERV INC |
113.03 |
0.45 |
0.40 |
113.79 |
113.90 |
112.60 |
3,874,126 |
| 03/31 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
111.91 |
3.23 |
2.97 |
109.46 |
112.04 |
109.46 |
3,748,984 |
| 03/31 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
106.13 |
3.00 |
2.91 |
103.79 |
106.21 |
103.42 |
3,723,260 |
| 03/31 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
83.78 |
1.03 |
1.24 |
82.49 |
83.92 |
82.25 |
3,115,246 |
| 03/31 |
PAYX |
沛齊
PAYCHEX INC |
114.59 |
0.02 |
0.02 |
114.37 |
115.12 |
113.71 |
3,092,615 |
| 03/31 |
BIDU |
百度
BAIDU INC ADS |
150.92 |
-2.89 |
-1.88 |
151.48 |
152.07 |
149.58 |
3,043,431 |
| 03/31 |
MAT |
馬特爾公司
Mattel Inc |
18.41 |
0.26 |
1.43 |
17.93 |
18.44 |
17.89 |
3,032,299 |
| 03/31 |
PCAR |
派卡
PACCAR INC |
73.20 |
0.72 |
0.99 |
72.16 |
73.32 |
72.02 |
3,008,842 |
| 03/31 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
60.93 |
1.18 |
1.97 |
60.00 |
61.03 |
59.95 |
2,925,929 |
| 03/31 |
FAST |
法森納爾公司
FASTENAL COMPANY |
53.94 |
1.33 |
2.53 |
53.07 |
53.98 |
52.90 |
2,599,561 |
| 03/31 |
NWSA |
新聞集團
NEWS CORP A |
17.25 |
0.42 |
2.50 |
17.04 |
17.28 |
16.98 |
2,158,738 |
| 03/31 |
STX |
希捷
SEAGATE TECHNOLOGY |
66.12 |
1.42 |
2.19 |
64.94 |
66.20 |
64.78 |
2,096,921 |
| 03/31 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
497.05 |
5.05 |
1.03 |
495.00 |
498.36 |
493.94 |
2,082,044 |
| 03/31 |
EXPE |
Expedia公司
EXPEDIA INC |
97.03 |
0.84 |
0.87 |
97.00 |
97.45 |
96.33 |
1,995,459 |
| 03/31 |
ADSK |
歐特克
AUTODESK INC |
208.16 |
7.11 |
3.54 |
202.78 |
208.38 |
202.01 |
1,871,244 |
| 03/31 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
39.28 |
0.72 |
1.87 |
38.77 |
39.31 |
38.77 |
1,864,470 |
| 03/31 |
INTU |
本能軟體
INTUIT INC |
446.20 |
7.06 |
1.61 |
442.63 |
448.04 |
441.49 |
1,700,999 |
| 03/31 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
110.12 |
3.08 |
2.88 |
107.44 |
110.46 |
107.34 |
1,576,071 |
| 03/31 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
256.00 |
4.71 |
1.87 |
253.22 |
256.74 |
252.07 |
1,575,223 |
| 03/31 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
78.48 |
1.93 |
2.52 |
76.85 |
78.48 |
76.76 |
1,406,429 |
| 03/31 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
27.72 |
1.07 |
4.02 |
26.97 |
27.76 |
26.79 |
1,388,439 |
| 03/31 |
NTAP |
網路應用公司
NETAPP INC |
63.85 |
1.23 |
1.96 |
62.63 |
63.91 |
62.63 |
1,313,734 |
| 03/31 |
HOLX |
Hologic Inc
HOLOGIC INC |
80.70 |
-0.12 |
-0.15 |
80.82 |
80.90 |
79.95 |
1,302,193 |
| 03/31 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
217.50 |
5.50 |
2.59 |
213.54 |
218.05 |
213.54 |
1,289,975 |
| 03/31 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
278.01 |
2.01 |
0.73 |
275.44 |
279.00 |
275.44 |
1,196,988 |
| 03/31 |
LRCX |
科林研發
LAM RESEARCH CORP |
530.00 |
-1.02 |
-0.19 |
527.64 |
533.08 |
525.39 |
1,163,703 |
| 03/31 |
ILMN |
Illumina公司
ILLUMINA INC |
232.80 |
7.54 |
3.35 |
226.25 |
232.81 |
225.65 |
1,117,394 |
| 03/31 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
99.37 |
2.72 |
2.81 |
97.08 |
99.61 |
96.84 |
1,117,246 |
| 03/31 |
VRTX |
福泰製藥
VERTEX PHARMACEUTICALS |
315.70 |
3.54 |
1.13 |
313.00 |
315.70 |
312.10 |
1,111,143 |
| 03/31 |
KLAC |
科磊公司
KLA-TENCOR CORP |
399.17 |
3.17 |
0.80 |
393.73 |
399.88 |
392.88 |
1,055,518 |
| 03/31 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
130.00 |
1.86 |
1.45 |
128.27 |
130.30 |
127.10 |
955,682 |
| 03/31 |
VRSN |
維聖公司
VERISIGN INC |
211.33 |
5.23 |
2.54 |
207.14 |
211.66 |
206.73 |
904,176 |
| 03/31 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
19.50 |
0.35 |
1.83 |
19.23 |
19.51 |
19.23 |
868,229 |
| 03/31 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
81.54 |
1.42 |
1.77 |
80.33 |
81.63 |
80.31 |
667,466 |
| 03/31 |
CTAS |
辛塔斯公司
CINTAS CORP |
462.68 |
-1.79 |
-0.39 |
463.37 |
465.87 |
460.39 |
577,564 |
| 03/31 |
SRCL |
Stericycle公司
STERICYCLE INC |
43.61 |
1.20 |
2.83 |
42.84 |
43.70 |
42.65 |
522,070 |
| 03/31 |
FFIV |
F5網路
F5 NETWORKS INC |
145.69 |
2.43 |
1.70 |
143.84 |
146.20 |
143.29 |
477,756 |
| 03/31 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
848.98 |
7.48 |
0.89 |
843.10 |
850.00 |
842.88 |
404,367 |