| 時間 |
代碼 |
名稱 |
成交價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
826.32 |
29.55 |
3.71 |
788.68 |
833.22 |
782.23 |
42,464,073 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
672.95 |
16.41 |
2.50 |
656.98 |
677.72 |
650.01 |
1,065,820 |
| 00:00 |
LRCX |
科林研發
LAM RESEARCH CORP |
901.47 |
16.58 |
1.87 |
909.33 |
912.47 |
886.57 |
1,309,328 |
| 00:00 |
INTC |
英代爾－全球最大半導體芯片制造商
INTEL CORP |
35.11 |
0.61 |
1.77 |
34.56 |
35.29 |
34.50 |
66,549,403 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
564.80 |
9.68 |
1.74 |
549.46 |
566.54 |
545.70 |
3,807,101 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
92.21 |
1.53 |
1.69 |
91.65 |
92.49 |
89.82 |
6,241,534 |
| 02:27 |
ALTR |
艾爾特拉
ALTERA CORP |
28.73 |
0.42 |
1.48 |
28.42 |
29.36 |
28.17 |
383,095 |
| 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 |
NTAP |
網路應用公司
NETAPP INC |
100.94 |
0.88 |
0.88 |
99.39 |
101.48 |
98.85 |
1,581,500 |
| 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 |
AMAT |
應用材料
APPLIED MATERIALS INC |
197.50 |
1.44 |
0.73 |
196.28 |
198.45 |
193.60 |
4,238,321 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
99.90 |
0.71 |
0.72 |
98.85 |
100.14 |
98.36 |
1,570,560 |
| 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 |
ADSK |
歐特克
AUTODESK INC |
216.40 |
1.40 |
0.65 |
214.33 |
216.80 |
213.53 |
2,211,585 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
68.14 |
0.40 |
0.59 |
67.75 |
68.41 |
66.96 |
2,711,278 |
| 00:00 |
AAPL |
蘋果公司- 美國消費電子巨擘
APPLE INC |
169.89 |
0.87 |
0.51 |
169.52 |
170.61 |
168.15 |
50,558,329 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
46.43 |
0.21 |
0.45 |
46.21 |
46.62 |
45.59 |
1,363,583 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
46.43 |
0.21 |
0.45 |
46.21 |
46.62 |
45.59 |
1,363,583 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
136.25 |
0.45 |
0.33 |
134.53 |
136.94 |
134.02 |
1,501,604 |
| 05:00 |
BRCM |
博通公司
Broadcom Corp |
54.67 |
0.17 |
0.31 |
54.52 |
54.74 |
54.52 |
20,026,891 |
| 00:00 |
EBAY |
電子灣拍賣網站
EBAY INC |
51.34 |
0.16 |
0.31 |
50.66 |
51.49 |
50.56 |
4,461,328 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
113.15 |
0.28 |
0.25 |
112.00 |
113.75 |
111.81 |
1,619,128 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
202.46 |
0.47 |
0.23 |
201.21 |
205.36 |
198.11 |
1,590,300 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
143.03 |
0.24 |
0.17 |
141.86 |
143.29 |
140.46 |
528,230 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
87.26 |
0.15 |
0.17 |
85.90 |
88.13 |
84.45 |
3,166,460 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
665.25 |
1.12 |
0.17 |
664.86 |
667.70 |
658.50 |
289,785 |
| 02:27 |
QGEN |
QIAGEN NV
QIAGEN NV |
40.17 |
0.04 |
0.10 |
40.23 |
40.31 |
39.93 |
921,506 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
337.15 |
0.30 |
0.09 |
335.84 |
337.87 |
333.33 |
1,615,335 |
| 02:27 |
LOGI |
Logitech International
LOGITECH INTERNAT SA |
45.45 |
0.03 |
0.07 |
45.67 |
45.80 |
45.01 |
585,371 |
| 07:46 |
CA |
冠群電腦
CA INC |
44.44 |
0.03 |
0.07 |
44.44 |
44.47 |
44.41 |
23,218,460 |
| 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 |
| 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 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
246.34 |
-0.27 |
-0.11 |
249.57 |
250.30 |
244.40 |
1,224,550 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
111.58 |
-0.20 |
-0.18 |
109.37 |
113.05 |
108.07 |
18,342,804 |
| 00:00 |
QCOM |
奎爾通訊
QUALCOMM INC |
163.30 |
-0.33 |
-0.20 |
164.08 |
164.62 |
161.73 |
6,230,692 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
181.85 |
-0.50 |
-0.27 |
181.11 |
183.48 |
180.51 |
645,749 |
| 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 |
721.86 |
-2.03 |
-0.28 |
727.29 |
727.29 |
714.41 |
1,613,597 |
| 00:00 |
ROST |
羅斯百貨-美國連鎖廉價百貨商
ROSS STORES INC |
132.15 |
-0.46 |
-0.35 |
132.62 |
133.16 |
130.68 |
2,364,268 |
| 00:00 |
ORCL |
甲骨文公司
ORACLE CORP |
114.89 |
-0.45 |
-0.39 |
113.63 |
114.99 |
112.78 |
6,796,627 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
101.79 |
-0.40 |
-0.39 |
101.62 |
102.16 |
100.28 |
1,139,435 |
| 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 |
| 00:00 |
ATVI |
艾提視
ACTIVISION BLIZZARD INC |
118.17 |
-0.49 |
-0.41 |
118.48 |
118.75 |
117.03 |
523,268 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
121.97 |
-0.55 |
-0.45 |
123.41 |
123.96 |
121.27 |
1,204,346 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
96.60 |
-0.46 |
-0.47 |
96.07 |
97.02 |
96.00 |
948,951 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
70.47 |
-0.34 |
-0.48 |
70.23 |
71.12 |
69.93 |
3,986,834 |
| 00:00 |
ISRG |
直覺外科公司－達芬奇手術機器人供應商
INTUITIVE SURGICAL INC |
373.12 |
-1.89 |
-0.50 |
374.12 |
375.46 |
367.66 |
1,262,618 |
| 04:00 |
SNDK |
新帝
SANDISK CORP |
76.18 |
-0.39 |
-0.51 |
76.53 |
76.71 |
76.07 |
8,279,749 |
| 00:00 |
CSCO |
思科
CISCO SYSTEMS INC |
48.10 |
-0.25 |
-0.52 |
48.78 |
48.93 |
47.85 |
18,790,892 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
72.82 |
-0.39 |
-0.53 |
73.22 |
73.57 |
72.33 |
583,100 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
40.88 |
-0.24 |
-0.58 |
40.92 |
41.03 |
40.52 |
50,365,748 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
16.15 |
-0.10 |
-0.62 |
16.16 |
16.25 |
15.96 |
1,887,631 |
| 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 |
397.70 |
-3.06 |
-0.76 |
402.44 |
403.88 |
393.00 |
787,700 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
473.44 |
-3.68 |
-0.77 |
468.41 |
474.50 |
465.78 |
2,250,913 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
70.26 |
-0.68 |
-0.96 |
71.20 |
71.58 |
69.70 |
2,364,308 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
112.62 |
-1.12 |
-0.98 |
111.46 |
113.65 |
111.27 |
3,322,831 |
| 00:00 |
CERN |
塞納公司
Cerner Corp |
153.89 |
-1.54 |
-0.99 |
154.51 |
154.52 |
152.04 |
676,187 |
| 00:00 |
DISH |
迪許網路
DISH NETWORK CORP A |
112.77 |
-1.15 |
-1.01 |
111.22 |
112.89 |
110.39 |
8,045,906 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
87.84 |
-0.91 |
-1.03 |
89.55 |
89.73 |
87.68 |
7,284,616 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
38.78 |
-0.41 |
-1.05 |
38.85 |
38.96 |
38.52 |
861,810 |
| 00:00 |
FLIR |
FLIR系統
FLIR SYSTEMS INC |
36.82 |
-0.41 |
-1.10 |
36.96 |
37.24 |
36.40 |
2,832,219 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
66.76 |
-0.76 |
-1.13 |
67.15 |
67.50 |
66.20 |
3,460,045 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
66.76 |
-0.76 |
-1.13 |
67.15 |
67.50 |
66.20 |
3,460,045 |
| 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 |
HOLX |
Hologic Inc
HOLOGIC INC |
75.71 |
-1.00 |
-1.30 |
76.76 |
76.97 |
75.39 |
1,190,940 |
| 02:27 |
INFY |
INFOSYS
INFOSYS |
8.22 |
-0.11 |
-1.32 |
8.30 |
8.32 |
8.09 |
5,784,401 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
269.38 |
-3.63 |
-1.33 |
273.45 |
274.35 |
267.24 |
1,794,024 |
| 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 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
175.02 |
-2.46 |
-1.39 |
176.90 |
177.00 |
170.56 |
1,684,922 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
24.21 |
-0.35 |
-1.43 |
24.39 |
24.52 |
23.98 |
2,004,074 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
626.39 |
-9.10 |
-1.43 |
630.66 |
632.81 |
619.78 |
1,242,962 |
| 00:00 |
ILMN |
Illumina公司
ILLUMINA INC |
121.05 |
-1.82 |
-1.48 |
121.97 |
122.03 |
116.91 |
962,789 |
| 00:00 |
VRSN |
維聖公司
VERISIGN INC |
182.68 |
-2.87 |
-1.55 |
184.14 |
185.48 |
181.02 |
1,649,738 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
173.67 |
-2.92 |
-1.65 |
169.68 |
173.92 |
166.32 |
49,249,390 |
| 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 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
30.35 |
-0.57 |
-1.84 |
30.69 |
30.77 |
30.10 |
1,488,959 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
157.95 |
-3.15 |
-1.96 |
153.36 |
158.28 |
152.76 |
36,197,789 |
| 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 |
MSFT |
微軟
MICROSOFT CORP |
399.04 |
-10.02 |
-2.45 |
394.03 |
399.88 |
388.03 |
40,586,450 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
45.29 |
-1.21 |
-2.60 |
46.13 |
46.36 |
45.22 |
4,159,851 |
| 00:00 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
65.27 |
-1.81 |
-2.70 |
67.47 |
67.90 |
65.09 |
15,171,959 |
| 05:00 |
IACI |
InterActiveCorp
IAC/INTERACTIVECORP |
50.68 |
-1.49 |
-2.86 |
51.30 |
51.41 |
48.75 |
1,788,123 |
| 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 |
1,054.13 |
-38.57 |
-3.53 |
1,020.00 |
1,067.14 |
1,005.78 |
917,937 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
18.47 |
-0.71 |
-3.70 |
19.13 |
19.13 |
17.98 |
4,165,064 |
| 00:00 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
3.02 |
-0.14 |
-4.43 |
3.12 |
3.13 |
2.98 |
31,702,312 |
| 00:00 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
152.95 |
-8.05 |
-5.00 |
154.29 |
157.00 |
152.48 |
1,549,768 |
| 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 |
37.87 |
-2.34 |
-5.82 |
38.65 |
39.23 |
37.19 |
37,835,380 |
| 00:00 |
SRCL |
Stericycle療廢棄物管理公司
STERICYCLE INC |
46.51 |
-3.36 |
-6.74 |
47.91 |
49.05 |
46.30 |
1,151,678 |
| 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 |