| 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 |
227.76 |
2.86 |
1.27 |
226.17 |
229.09 |
225.41 |
42,477,811 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
362.09 |
8.66 |
2.45 |
355.80 |
362.65 |
354.00 |
3,058,636 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
307.95 |
3.01 |
0.99 |
306.45 |
308.89 |
303.37 |
1,150,919 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
290.23 |
4.17 |
1.46 |
286.50 |
291.30 |
285.28 |
1,116,927 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
77.64 |
1.32 |
1.73 |
76.61 |
78.54 |
75.95 |
1,719,210 |
| 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 |
162.49 |
2.65 |
1.66 |
160.68 |
165.00 |
159.98 |
7,448,112 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
293.72 |
-2.04 |
-0.69 |
295.49 |
297.88 |
293.35 |
1,644,256 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
228.84 |
6.89 |
3.10 |
222.79 |
229.14 |
220.82 |
37,315,341 |
| 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 |
168.21 |
1.42 |
0.85 |
167.39 |
168.86 |
167.16 |
719,985 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
24.54 |
0.69 |
2.89 |
24.10 |
24.61 |
23.88 |
6,488,132 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
90.01 |
2.40 |
2.74 |
88.70 |
90.53 |
88.14 |
4,256,864 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
139.31 |
0.19 |
0.14 |
140.41 |
142.32 |
138.65 |
1,199,214 |
| 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 |
48.63 |
3.95 |
8.84 |
44.94 |
48.86 |
44.63 |
2,787,689 |
| 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 |
190.42 |
2.01 |
1.07 |
189.17 |
191.68 |
188.18 |
668,165 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
125.18 |
2.38 |
1.94 |
123.22 |
126.84 |
122.50 |
1,577,443 |
| 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 |
34.15 |
0.55 |
1.64 |
33.71 |
34.40 |
33.71 |
25,268,235 |
| 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 |
958.54 |
-11.14 |
-1.15 |
971.54 |
973.50 |
953.11 |
3,135,979 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
67.32 |
0.30 |
0.45 |
67.33 |
68.04 |
67.00 |
16,830,586 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
215.59 |
-0.52 |
-0.24 |
217.12 |
218.70 |
215.05 |
1,449,077 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
72.37 |
1.29 |
1.81 |
71.57 |
73.09 |
71.38 |
3,582,631 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
72.37 |
1.29 |
1.81 |
71.57 |
73.09 |
71.38 |
3,582,631 |
| 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 |
118.86 |
2.65 |
2.28 |
117.58 |
119.77 |
117.12 |
7,161,725 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
99.22 |
0.36 |
0.36 |
99.56 |
99.56 |
98.15 |
6,651,894 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
120.02 |
1.61 |
1.36 |
118.95 |
121.47 |
118.53 |
1,045,338 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
214.81 |
9.46 |
4.61 |
206.06 |
216.60 |
204.79 |
2,218,529 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
50.39 |
1.25 |
2.54 |
49.45 |
50.60 |
49.33 |
5,442,728 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
317.23 |
3.00 |
0.95 |
316.02 |
322.42 |
315.58 |
312,595 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
71.76 |
2.21 |
3.18 |
70.04 |
71.90 |
69.92 |
3,012,720 |
| 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 |
44.79 |
1.91 |
4.45 |
43.11 |
44.81 |
43.11 |
4,092,517 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
202.28 |
10.28 |
5.35 |
194.15 |
203.15 |
191.10 |
4,433,064 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
114.77 |
-1.37 |
-1.18 |
116.90 |
118.13 |
114.52 |
5,503,422 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
206.72 |
6.10 |
3.04 |
203.96 |
209.23 |
202.13 |
25,723,734 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
235.92 |
6.33 |
2.76 |
231.26 |
236.55 |
229.83 |
498,806 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
68.26 |
1.09 |
1.62 |
67.70 |
68.47 |
66.67 |
1,545,907 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
69.60 |
1.39 |
2.04 |
68.75 |
70.50 |
68.66 |
1,436,392 |
| 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 |
101.80 |
2.51 |
2.53 |
100.05 |
103.65 |
99.42 |
1,965,335 |
| 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 |
24.80 |
1.30 |
5.53 |
23.65 |
25.23 |
23.65 |
200,266,834 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
662.66 |
-35.10 |
-5.03 |
655.00 |
670.39 |
642.51 |
6,368,783 |
| 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 |
476.16 |
6.28 |
1.34 |
473.00 |
478.96 |
469.84 |
2,024,173 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
870.28 |
-2.11 |
-0.24 |
872.39 |
893.83 |
869.23 |
946,707 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
11.68 |
0.23 |
2.01 |
11.52 |
11.69 |
11.49 |
1,780,292 |
| 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 |
100.08 |
1.67 |
1.70 |
99.05 |
102.55 |
98.59 |
9,689,672 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
18.36 |
0.59 |
3.32 |
17.89 |
18.44 |
17.80 |
2,408,632 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
69.14 |
3.04 |
4.60 |
66.25 |
70.70 |
66.14 |
12,430,340 |
| 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 |
507.23 |
2.99 |
0.59 |
504.25 |
510.73 |
502.41 |
24,324,161 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
117.68 |
1.89 |
1.63 |
117.65 |
120.70 |
116.51 |
17,038,258 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
24.06 |
1.45 |
6.41 |
22.62 |
24.15 |
22.62 |
2,375,574 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
24.06 |
1.45 |
6.41 |
22.62 |
24.15 |
22.62 |
2,375,574 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
1,204.65 |
-1.56 |
-0.13 |
1,208.88 |
1,213.62 |
1,198.23 |
3,128,133 |
| 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 |
110.52 |
2.75 |
2.55 |
108.47 |
110.86 |
107.56 |
1,331,260 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
177.99 |
3.01 |
1.72 |
172.61 |
178.59 |
171.20 |
172,789,427 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
30.50 |
0.76 |
2.56 |
29.93 |
30.64 |
29.52 |
2,448,427 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
236.37 |
3.21 |
1.38 |
234.06 |
238.50 |
231.46 |
9,343,637 |
| 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 |
102.31 |
-0.56 |
-0.54 |
103.37 |
104.00 |
102.03 |
3,483,902 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
140.81 |
2.40 |
1.73 |
139.17 |
141.18 |
138.83 |
2,066,288 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
101.50 |
3.96 |
4.06 |
98.40 |
102.95 |
98.27 |
3,345,673 |
| 00:00 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
158.01 |
3.88 |
2.52 |
154.83 |
159.89 |
154.56 |
7,711,478 |
| 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 |
147.25 |
1.63 |
1.12 |
150.23 |
151.00 |
145.36 |
7,736,749 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
88.38 |
-0.18 |
-0.20 |
89.12 |
89.85 |
88.30 |
7,625,496 |
| 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 |
23.44 |
1.18 |
5.30 |
22.38 |
23.49 |
22.37 |
3,753,650 |
| 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 |
46.37 |
1.12 |
2.48 |
44.99 |
46.54 |
44.85 |
1,452,419 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
159.21 |
4.61 |
2.98 |
155.12 |
160.57 |
154.22 |
1,920,072 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
394.22 |
9.39 |
2.44 |
385.75 |
395.23 |
384.32 |
896,076 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
76.98 |
3.09 |
4.18 |
74.37 |
77.33 |
74.06 |
1,486,599 |
| 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 |
269.55 |
-2.69 |
-0.99 |
272.41 |
273.50 |
267.87 |
508,956 |
| 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 |
395.12 |
-2.34 |
-0.59 |
400.00 |
403.58 |
394.32 |
1,404,020 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
114.31 |
3.42 |
3.08 |
111.76 |
114.61 |
111.40 |
1,861,836 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
53.57 |
0.87 |
1.65 |
52.97 |
53.68 |
52.94 |
47,249,757 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
14.66 |
0.76 |
5.47 |
14.02 |
14.71 |
14.02 |
2,284,241 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |