| 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 |
196.58 |
0.94 |
0.48 |
195.94 |
197.57 |
195.07 |
45,394,689 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
378.04 |
-4.64 |
-1.21 |
383.98 |
385.27 |
377.54 |
4,808,869 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
306.77 |
-0.85 |
-0.28 |
307.62 |
308.80 |
306.08 |
1,466,702 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
295.19 |
-1.66 |
-0.56 |
296.85 |
297.57 |
293.76 |
1,110,810 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
78.70 |
0.02 |
0.03 |
78.76 |
79.29 |
77.93 |
2,998,319 |
| 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 |
172.84 |
-1.25 |
-0.72 |
175.26 |
175.26 |
171.81 |
4,946,925 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
289.63 |
-0.42 |
-0.14 |
290.79 |
291.87 |
286.60 |
2,026,814 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
212.52 |
-2.30 |
-1.07 |
215.09 |
217.96 |
212.34 |
44,360,509 |
| 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 |
152.39 |
0.09 |
0.06 |
152.50 |
153.20 |
152.14 |
501,025 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
29.80 |
-0.12 |
-0.40 |
29.87 |
30.10 |
29.54 |
3,513,813 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
84.54 |
-1.47 |
-1.71 |
84.73 |
85.28 |
84.20 |
1,674,137 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
126.54 |
-0.02 |
-0.02 |
127.06 |
127.88 |
125.24 |
2,331,174 |
| 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 |
54.39 |
-0.09 |
-0.17 |
54.14 |
55.14 |
53.97 |
1,527,089 |
| 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 |
218.42 |
-0.81 |
-0.37 |
219.00 |
220.84 |
217.74 |
539,052 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
93.41 |
-0.18 |
-0.19 |
93.55 |
94.49 |
93.29 |
1,077,106 |
| 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 |
34.26 |
-0.27 |
-0.78 |
34.55 |
34.71 |
34.20 |
16,249,467 |
| 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 |
974.90 |
-2.82 |
-0.29 |
980.00 |
982.65 |
974.07 |
1,509,613 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
65.84 |
0.51 |
0.78 |
65.68 |
66.34 |
65.38 |
22,664,169 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
220.42 |
-0.90 |
-0.41 |
221.32 |
222.31 |
219.77 |
1,841,059 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
79.14 |
-0.57 |
-0.72 |
79.85 |
79.90 |
78.84 |
2,915,885 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
79.14 |
-0.57 |
-0.72 |
79.85 |
79.90 |
78.84 |
2,915,885 |
| 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 |
117.86 |
-0.27 |
-0.23 |
117.88 |
118.75 |
116.84 |
8,181,181 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
77.53 |
0.13 |
0.17 |
77.48 |
78.25 |
76.86 |
6,705,715 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
113.08 |
-0.73 |
-0.64 |
114.00 |
114.60 |
113.00 |
1,003,892 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
162.46 |
0.47 |
0.29 |
161.90 |
164.16 |
161.90 |
1,232,480 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
41.49 |
-0.06 |
-0.14 |
41.66 |
41.74 |
41.07 |
6,251,085 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
286.48 |
-2.11 |
-0.73 |
288.98 |
290.41 |
286.10 |
376,115 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
80.44 |
0.00 |
0.00 |
80.50 |
81.73 |
80.27 |
3,023,854 |
| 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 |
38.78 |
0.67 |
1.76 |
38.11 |
39.10 |
38.10 |
5,301,259 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
143.67 |
-0.23 |
-0.16 |
143.71 |
150.75 |
141.50 |
7,610,683 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
108.00 |
0.00 |
0.00 |
108.61 |
111.78 |
107.19 |
12,894,802 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
173.98 |
-3.25 |
-1.83 |
177.28 |
177.82 |
172.84 |
32,531,762 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
198.30 |
0.52 |
0.26 |
198.64 |
200.42 |
197.36 |
795,752 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
63.97 |
-0.17 |
-0.27 |
64.30 |
64.92 |
63.76 |
3,239,813 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
71.13 |
0.97 |
1.38 |
70.16 |
71.38 |
69.76 |
2,312,262 |
| 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 |
90.26 |
0.79 |
0.88 |
89.50 |
91.57 |
88.65 |
2,028,519 |
| 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 |
21.49 |
0.69 |
3.32 |
20.80 |
21.60 |
20.66 |
94,200,572 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
754.83 |
-10.07 |
-1.32 |
762.37 |
765.58 |
750.38 |
2,223,563 |
| 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 |
509.49 |
-2.62 |
-0.51 |
512.11 |
513.96 |
506.53 |
1,174,182 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
871.16 |
-21.84 |
-2.45 |
894.88 |
898.14 |
867.31 |
1,431,634 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
9.70 |
-0.09 |
-0.92 |
9.79 |
9.85 |
9.62 |
1,407,552 |
| 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 |
92.24 |
-0.42 |
-0.45 |
93.04 |
93.60 |
91.80 |
9,373,893 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
18.97 |
0.12 |
0.64 |
18.85 |
19.20 |
18.85 |
2,394,196 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
68.02 |
0.33 |
0.49 |
68.00 |
69.30 |
67.54 |
5,642,795 |
| 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 |
480.24 |
2.20 |
0.46 |
478.00 |
481.00 |
474.46 |
17,526,452 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
121.82 |
1.48 |
1.23 |
120.46 |
122.98 |
120.18 |
20,180,011 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
25.06 |
-0.28 |
-1.10 |
25.29 |
25.91 |
25.00 |
2,442,405 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
25.06 |
-0.28 |
-1.10 |
25.29 |
25.91 |
25.00 |
2,442,405 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
1,222.29 |
1.62 |
0.13 |
1,229.99 |
1,241.99 |
1,220.50 |
2,281,047 |
| 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 |
102.75 |
-0.45 |
-0.44 |
104.13 |
104.24 |
102.41 |
1,859,648 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
145.48 |
1.36 |
0.94 |
144.00 |
145.65 |
143.12 |
161,494,121 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
28.06 |
0.30 |
1.08 |
27.73 |
28.26 |
27.61 |
3,067,645 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
210.87 |
2.69 |
1.29 |
211.08 |
214.71 |
209.57 |
15,055,390 |
| 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 |
88.32 |
-0.48 |
-0.54 |
89.18 |
89.41 |
88.09 |
3,862,688 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
150.32 |
-2.20 |
-1.44 |
152.52 |
152.84 |
150.10 |
2,910,208 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
90.72 |
-0.38 |
-0.42 |
90.96 |
91.78 |
90.29 |
2,702,704 |
| 00:00 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
153.63 |
-0.83 |
-0.54 |
155.00 |
156.09 |
153.15 |
6,708,683 |
| 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 |
128.05 |
-1.00 |
-0.77 |
129.13 |
129.79 |
127.95 |
3,833,305 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
92.28 |
0.69 |
0.75 |
91.88 |
92.58 |
91.23 |
7,319,258 |
| 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 |
21.49 |
0.04 |
0.19 |
21.40 |
21.69 |
21.08 |
2,717,143 |
| 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 |
33.11 |
0.95 |
2.95 |
32.16 |
33.30 |
32.16 |
1,311,269 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
131.30 |
0.43 |
0.33 |
130.87 |
133.76 |
130.36 |
2,816,793 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
373.26 |
-0.11 |
-0.03 |
374.07 |
376.64 |
372.05 |
854,682 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
68.86 |
-0.66 |
-0.95 |
69.12 |
70.10 |
68.72 |
1,260,986 |
| 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 |
281.16 |
-2.80 |
-0.99 |
283.78 |
284.44 |
279.76 |
682,652 |
| 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 |
448.40 |
6.41 |
1.45 |
443.41 |
451.63 |
440.00 |
1,380,456 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
86.91 |
-0.37 |
-0.42 |
86.89 |
88.25 |
86.53 |
1,256,957 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
50.22 |
-0.02 |
-0.04 |
50.22 |
50.77 |
50.14 |
45,728,200 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
15.40 |
0.03 |
0.20 |
15.30 |
15.59 |
15.26 |
1,678,916 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |