| 時間 |
代碼 |
名稱 |
成交價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 00:00 |
AAPL |
蘋果公司- 美國消費電子巨擘
APPLE INC |
272.41 |
-0.54 |
-0.20 |
271.05 |
275.96 |
269.60 |
47,431,331 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
331.11 |
-2.49 |
-0.75 |
332.91 |
333.75 |
328.59 |
2,761,396 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
253.09 |
-1.52 |
-0.60 |
254.61 |
255.72 |
251.22 |
1,720,198 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
299.39 |
2.22 |
0.75 |
295.81 |
301.30 |
292.57 |
1,049,790 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
87.17 |
-1.50 |
-1.69 |
87.42 |
88.75 |
87.01 |
3,715,694 |
| 02:27 |
ALTR |
艾爾特拉
ALTERA CORP |
28.73 |
0.42 |
1.48 |
28.42 |
29.36 |
28.17 |
383,095 |
| 00:00 |
AMAT |
應用材料
APPLIED MATERIALS INC |
226.01 |
2.78 |
1.25 |
203.75 |
226.16 |
203.40 |
15,254,389 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
336.74 |
0.74 |
0.22 |
336.74 |
339.80 |
330.35 |
3,310,332 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
234.69 |
-2.89 |
-1.22 |
235.06 |
238.73 |
232.89 |
38,956,669 |
| 23:47 |
APOL |
阿波羅集團
APOLLO GROUP INC CL A |
10.00 |
0.01 |
0.05 |
9.99 |
10.00 |
9.99 |
455,170 |
| 00:00 |
ATVI |
艾提視
ACTIVISION BLIZZARD INC |
175.12 |
-2.85 |
-1.60 |
177.97 |
179.26 |
174.89 |
1,321,807 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
6.03 |
-0.34 |
-5.34 |
6.19 |
6.26 |
5.99 |
2,333,886 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
116.00 |
-4.65 |
-3.85 |
117.86 |
120.29 |
115.34 |
5,102,001 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
167.55 |
2.82 |
1.71 |
164.72 |
169.00 |
163.00 |
2,620,813 |
| 05:00 |
BRCM |
博通公司
Broadcom Corp |
54.67 |
0.17 |
0.31 |
54.52 |
54.74 |
54.52 |
20,026,891 |
| 07:46 |
CA |
冠群電腦
CA INC |
44.44 |
0.03 |
0.07 |
44.44 |
44.47 |
44.41 |
23,218,460 |
| 03:40 |
CECO |
職業教育
CAREER EDUCATION CORP |
18.44 |
0.13 |
0.71 |
18.35 |
18.45 |
18.08 |
283,714 |
| 00:00 |
CERN |
塞納公司
Cerner Corp |
38.94 |
-1.03 |
-2.58 |
39.18 |
39.67 |
38.26 |
1,511,569 |
| 02:23 |
CHIR |
開隆生化科技
Chiron |
15.72 |
-0.28 |
-1.75 |
16.00 |
16.00 |
15.55 |
21,268 |
| 00:00 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
197.52 |
-1.29 |
-0.65 |
195.84 |
200.20 |
195.79 |
488,896 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
152.80 |
1.14 |
0.75 |
150.14 |
153.46 |
149.08 |
1,379,106 |
| 00:00 |
CMCSA |
康卡斯特－美國最大有線電視、第二大電信服務商
COMCAST CORP |
27.51 |
-0.46 |
-1.64 |
28.02 |
28.23 |
27.25 |
37,839,468 |
| 00:00 |
COST |
好事多-全球第三、美國第一連鎖會員制倉儲式量販店
COSTCO WHOLESALE CORP |
922.98 |
-2.10 |
-0.23 |
927.12 |
928.89 |
915.10 |
1,739,059 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
78.00 |
0.62 |
0.80 |
76.58 |
78.66 |
75.84 |
38,819,557 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
186.72 |
-1.19 |
-0.63 |
188.22 |
189.04 |
186.09 |
3,416,974 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
72.62 |
-0.94 |
-1.28 |
73.35 |
73.67 |
72.53 |
3,058,135 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
72.62 |
-0.94 |
-1.28 |
73.35 |
73.67 |
72.53 |
3,058,135 |
| 02:27 |
DELL |
戴爾電腦
DELL INC |
40.79 |
0.34 |
0.84 |
40.74 |
41.16 |
39.78 |
929,776 |
| 00:00 |
DISH |
迪許網路
DISH NETWORK CORP A |
105.80 |
-1.81 |
-1.68 |
107.52 |
108.73 |
105.30 |
16,691,363 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
83.85 |
-0.58 |
-0.69 |
84.45 |
85.17 |
83.39 |
4,336,754 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
138.42 |
-0.02 |
-0.01 |
138.31 |
140.07 |
137.30 |
1,036,484 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
264.66 |
-2.69 |
-1.01 |
266.75 |
267.90 |
260.36 |
2,112,468 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
40.45 |
-0.30 |
-0.74 |
40.74 |
41.00 |
40.41 |
6,339,113 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
234.00 |
-4.87 |
-2.04 |
236.14 |
237.13 |
233.21 |
894,417 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
63.42 |
-1.11 |
-1.72 |
64.00 |
64.15 |
63.02 |
5,596,494 |
| 02:27 |
FLEX |
岳捷
FLEXTRONICS INTERNAT LTD |
7.84 |
-0.17 |
-2.12 |
7.97 |
8.06 |
7.55 |
32,295,212 |
| 00:00 |
FLIR |
FLIR系統
FLIR SYSTEMS INC |
42.57 |
0.13 |
0.31 |
42.24 |
42.62 |
41.80 |
4,078,781 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
253.08 |
-3.51 |
-1.37 |
244.41 |
257.70 |
243.75 |
2,816,398 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
125.02 |
-0.18 |
-0.14 |
124.81 |
125.64 |
122.50 |
6,599,516 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
276.98 |
-2.14 |
-0.77 |
271.89 |
279.15 |
271.41 |
18,330,487 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
194.13 |
-0.93 |
-0.48 |
194.10 |
195.99 |
192.60 |
1,575,882 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
74.15 |
-0.11 |
-0.15 |
74.26 |
74.36 |
74.09 |
5,298,045 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
71.43 |
-1.91 |
-2.60 |
72.73 |
73.31 |
71.33 |
1,499,868 |
| 05:00 |
IACI |
InterActiveCorp
IAC/INTERACTIVECORP |
50.68 |
-1.49 |
-2.86 |
51.30 |
51.41 |
48.75 |
1,788,123 |
| 00:00 |
ILMN |
Illumina公司
ILLUMINA INC |
120.67 |
0.74 |
0.62 |
117.32 |
121.50 |
117.10 |
1,063,314 |
| 02:27 |
INFY |
INFOSYS
INFOSYS |
8.22 |
-0.11 |
-1.32 |
8.30 |
8.32 |
8.09 |
5,784,401 |
| 00:00 |
INTC |
英代爾－全球最大半導體芯片制造商
INTEL CORP |
35.52 |
-0.39 |
-1.09 |
35.02 |
36.10 |
34.62 |
71,716,180 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
662.41 |
12.30 |
1.89 |
650.57 |
666.82 |
644.36 |
1,438,368 |
| 05:00 |
ISIL |
英特矽爾半導體
INTERSIL CORPORATION |
22.49 |
0.00 |
0.00 |
22.49 |
22.50 |
22.49 |
2,515,911 |
| 00:00 |
ISRG |
直覺外科公司－達芬奇手術機器人供應商
INTUITIVE SURGICAL INC |
549.51 |
-16.00 |
-2.83 |
559.50 |
560.02 |
548.92 |
1,880,253 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
1,134.32 |
-27.40 |
-2.36 |
1,135.54 |
1,175.22 |
1,127.07 |
1,444,574 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
10.67 |
-0.10 |
-0.93 |
10.72 |
10.76 |
10.51 |
1,325,218 |
| 05:00 |
LLTC |
線性科技
LINEAR TECHNOLOGY CORP |
65.00 |
-0.27 |
-0.41 |
65.42 |
65.44 |
64.79 |
30,663,001 |
| 02:27 |
LOGI |
Logitech International
LOGITECH INTERNAT SA |
45.45 |
0.03 |
0.07 |
45.67 |
45.80 |
45.01 |
585,371 |
| 00:00 |
LRCX |
科林研發
LAM RESEARCH CORP |
148.26 |
-5.06 |
-3.30 |
147.50 |
152.94 |
145.37 |
15,076,125 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
19.34 |
-0.22 |
-1.12 |
19.35 |
19.55 |
19.11 |
3,182,859 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
53.48 |
-1.33 |
-2.43 |
54.15 |
54.68 |
53.00 |
8,290,051 |
| 02:27 |
MRVL |
邁威科技
MARVELL TECHNOLOGY GROUP |
25.42 |
0.27 |
1.05 |
25.25 |
25.48 |
24.86 |
32,222,970 |
| 00:00 |
MSFT |
微軟－全球最大電腦軟體提供商
MICROSOFT CORP |
510.18 |
6.89 |
1.37 |
498.23 |
511.60 |
497.44 |
28,505,746 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
246.83 |
9.88 |
4.17 |
231.45 |
255.17 |
231.23 |
36,171,119 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
30.46 |
0.97 |
3.29 |
29.37 |
30.52 |
29.07 |
2,697,125 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
30.46 |
0.97 |
3.29 |
29.37 |
30.52 |
29.07 |
2,697,125 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
1,112.17 |
-42.06 |
-3.64 |
1,142.73 |
1,142.73 |
1,107.21 |
4,760,713 |
| 03:57 |
NIHD |
國家信息基礎設施控股
NII HOLDINGS INC |
2.16 |
-0.03 |
-1.37 |
2.20 |
2.21 |
2.15 |
3,112,622 |
| 00:00 |
NTAP |
網路應用公司
NETAPP INC |
109.44 |
-0.16 |
-0.15 |
108.20 |
111.24 |
107.34 |
1,437,251 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
190.17 |
3.31 |
1.77 |
182.86 |
191.01 |
180.58 |
186,591,856 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
26.15 |
-0.12 |
-0.46 |
26.23 |
26.34 |
25.72 |
4,198,978 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
222.85 |
5.28 |
2.43 |
210.83 |
227.05 |
210.77 |
36,053,807 |
| 00:00 |
ORLY |
奧賴利汽車－美國最大汽車零件、百貨通路商
O'REILLY AUTOMOTIVE INC |
98.80 |
0.45 |
0.46 |
99.60 |
100.00 |
98.03 |
3,351,735 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
112.10 |
0.30 |
0.27 |
112.32 |
112.63 |
110.64 |
2,927,446 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
95.59 |
-0.96 |
-0.99 |
96.55 |
96.55 |
94.98 |
2,928,160 |
| 00:00 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
173.98 |
-0.52 |
-0.30 |
171.77 |
175.69 |
171.40 |
7,949,889 |
| 02:27 |
QGEN |
QIAGEN NV
QIAGEN NV |
40.17 |
0.04 |
0.10 |
40.23 |
40.31 |
39.93 |
921,506 |
| 00:00 |
ROST |
羅斯百貨-美國連鎖廉價百貨商
ROSS STORES INC |
160.58 |
-1.25 |
-0.77 |
161.10 |
162.23 |
159.90 |
2,918,644 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
84.78 |
-1.66 |
-1.92 |
85.61 |
86.50 |
84.00 |
13,434,614 |
| 06:58 |
SHLD |
西爾斯控股
SEARS HOLDINGS CORP |
0.37 |
-0.06 |
-13.13 |
0.40 |
0.42 |
0.35 |
10,337,907 |
| 00:00 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
21.51 |
-0.09 |
-0.42 |
21.50 |
21.55 |
21.22 |
2,790,230 |
| 04:00 |
SNDK |
新帝
SANDISK CORP |
76.18 |
-0.39 |
-0.51 |
76.53 |
76.71 |
76.07 |
8,279,749 |
| 00:00 |
SRCL |
Stericycle療廢棄物管理公司
STERICYCLE INC |
54.55 |
1.35 |
2.54 |
51.29 |
55.66 |
51.29 |
2,108,371 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
258.21 |
-4.35 |
-1.66 |
254.15 |
267.81 |
251.09 |
4,718,750 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
362.22 |
-11.20 |
-3.00 |
371.82 |
373.41 |
362.15 |
1,913,282 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
61.46 |
-1.74 |
-2.75 |
61.90 |
63.35 |
61.40 |
1,914,148 |
| 02:27 |
VOD |
沃達豐
Vodafone Group PLC |
13.37 |
-0.17 |
-1.26 |
13.39 |
14.20 |
13.27 |
7,644,585 |
| 00:00 |
VRSN |
維聖公司
VERISIGN INC |
252.88 |
1.37 |
0.54 |
250.90 |
254.86 |
247.44 |
670,562 |
| 00:00 |
VRTX |
福泰製藥－治療絕症小分子藥物、組織藥物設計藥商
VERTEX PHARMACEUTICALS |
437.15 |
2.63 |
0.61 |
440.02 |
442.22 |
433.67 |
1,264,988 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
120.73 |
-2.28 |
-1.85 |
120.76 |
122.87 |
118.53 |
1,212,683 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
52.45 |
-0.53 |
-1.00 |
52.81 |
52.81 |
52.27 |
46,154,645 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
10.52 |
-0.43 |
-3.93 |
10.79 |
10.86 |
10.50 |
4,351,535 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |