| 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 |
271.01 |
-0.85 |
-0.31 |
272.25 |
277.84 |
269.00 |
37,838,054 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
333.30 |
-16.69 |
-4.77 |
350.67 |
351.12 |
331.64 |
5,643,504 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
252.88 |
-4.35 |
-1.69 |
257.03 |
257.66 |
251.65 |
2,026,336 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
286.73 |
-9.28 |
-3.14 |
296.00 |
296.06 |
282.51 |
1,317,734 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
85.10 |
-2.15 |
-2.46 |
87.30 |
87.51 |
84.54 |
1,638,577 |
| 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 |
268.87 |
11.88 |
4.62 |
267.08 |
271.23 |
265.10 |
7,553,217 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
327.64 |
0.33 |
0.10 |
328.77 |
329.19 |
325.01 |
1,539,731 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
226.50 |
-4.32 |
-1.87 |
231.34 |
235.45 |
224.70 |
51,456,229 |
| 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 |
169.36 |
1.73 |
1.03 |
167.15 |
170.11 |
166.34 |
656,476 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
5.91 |
0.45 |
8.24 |
5.53 |
6.03 |
5.51 |
2,154,238 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
150.30 |
19.64 |
15.03 |
144.54 |
151.08 |
143.50 |
11,990,594 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
177.82 |
1.83 |
1.04 |
175.37 |
178.24 |
174.28 |
1,095,744 |
| 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 |
42.16 |
-0.12 |
-0.28 |
42.54 |
42.90 |
41.35 |
1,159,248 |
| 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 |
181.03 |
-4.53 |
-2.44 |
185.75 |
186.46 |
180.08 |
463,206 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
163.72 |
2.96 |
1.84 |
161.37 |
164.00 |
160.01 |
1,057,993 |
| 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 |
29.54 |
-0.35 |
-1.17 |
29.88 |
29.95 |
29.37 |
24,284,192 |
| 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 |
854.50 |
-7.84 |
-0.91 |
861.14 |
863.10 |
852.50 |
2,373,388 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
76.04 |
-0.99 |
-1.29 |
76.64 |
76.95 |
75.60 |
15,749,835 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
184.88 |
-3.19 |
-1.70 |
187.58 |
187.59 |
184.46 |
1,372,304 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
81.28 |
-1.72 |
-2.07 |
82.99 |
83.28 |
80.52 |
3,219,660 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
81.28 |
-1.72 |
-2.07 |
82.99 |
83.28 |
80.52 |
3,219,660 |
| 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 |
111.85 |
-1.92 |
-1.69 |
113.44 |
113.44 |
111.62 |
8,906,211 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
87.06 |
-0.04 |
-0.05 |
87.00 |
88.44 |
86.44 |
3,948,818 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
151.86 |
2.85 |
1.91 |
149.14 |
151.97 |
148.76 |
845,179 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
282.94 |
-0.37 |
-0.13 |
283.02 |
284.15 |
278.33 |
1,927,598 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
40.44 |
0.31 |
0.77 |
40.26 |
40.69 |
39.86 |
7,483,963 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
256.63 |
1.37 |
0.54 |
255.83 |
261.17 |
254.21 |
825,359 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
65.59 |
-1.58 |
-2.35 |
67.53 |
67.53 |
65.07 |
6,039,590 |
| 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 |
47.71 |
0.90 |
1.92 |
46.85 |
47.93 |
46.57 |
5,558,094 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
274.34 |
13.11 |
5.02 |
265.86 |
277.56 |
265.86 |
1,476,805 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
121.60 |
-1.14 |
-0.93 |
122.49 |
122.59 |
121.19 |
4,555,506 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
315.32 |
1.52 |
0.48 |
317.59 |
322.91 |
310.65 |
22,043,703 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
202.44 |
-0.41 |
-0.20 |
203.67 |
204.55 |
199.20 |
915,356 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
74.56 |
0.07 |
0.09 |
74.55 |
74.60 |
74.49 |
1,311,326 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
76.82 |
1.24 |
1.64 |
75.65 |
77.42 |
75.31 |
922,404 |
| 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 |
134.35 |
3.19 |
2.43 |
131.33 |
134.44 |
130.42 |
1,157,651 |
| 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 |
39.38 |
2.48 |
6.72 |
37.77 |
39.86 |
37.76 |
95,396,447 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
629.46 |
-32.96 |
-4.98 |
660.60 |
661.99 |
622.23 |
2,739,014 |
| 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 |
561.98 |
-4.38 |
-0.77 |
566.78 |
567.39 |
555.40 |
1,298,044 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
1,274.47 |
59.39 |
4.89 |
1,259.71 |
1,283.99 |
1,250.55 |
832,190 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
10.90 |
-0.24 |
-2.15 |
11.15 |
11.20 |
10.86 |
1,593,523 |
| 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 |
185.06 |
13.88 |
8.11 |
177.85 |
185.78 |
177.50 |
11,957,364 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
20.04 |
0.20 |
1.01 |
20.00 |
20.07 |
19.63 |
2,586,521 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
65.03 |
1.31 |
2.06 |
65.26 |
65.87 |
64.15 |
7,790,003 |
| 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 |
472.94 |
-10.68 |
-2.21 |
484.38 |
484.66 |
470.16 |
25,571,567 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
315.42 |
30.01 |
10.51 |
295.12 |
315.60 |
294.86 |
42,604,280 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
32.49 |
1.24 |
3.97 |
31.27 |
32.50 |
31.02 |
1,774,413 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
32.49 |
1.24 |
3.97 |
31.27 |
32.50 |
31.02 |
1,774,413 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
90.99 |
-2.77 |
-2.95 |
94.13 |
94.13 |
90.81 |
41,155,402 |
| 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 |
106.47 |
-0.62 |
-0.58 |
107.65 |
107.96 |
105.24 |
1,829,858 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
188.85 |
2.35 |
1.26 |
189.83 |
192.92 |
188.26 |
148,240,462 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
26.19 |
0.07 |
0.27 |
26.14 |
26.35 |
25.89 |
4,017,238 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
195.71 |
0.80 |
0.41 |
197.47 |
198.59 |
194.21 |
14,540,657 |
| 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 |
90.34 |
-0.87 |
-0.95 |
90.74 |
91.02 |
89.97 |
4,557,301 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
108.60 |
-3.58 |
-3.19 |
112.12 |
112.20 |
108.33 |
3,214,761 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
111.56 |
2.05 |
1.87 |
109.79 |
112.18 |
109.00 |
3,809,364 |
| 00:00 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
172.98 |
1.93 |
1.13 |
173.79 |
174.68 |
172.20 |
6,532,243 |
| 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 |
182.74 |
2.60 |
1.44 |
180.59 |
182.77 |
179.02 |
2,566,448 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
83.97 |
-0.24 |
-0.29 |
84.22 |
84.96 |
83.02 |
11,334,890 |
| 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 |
20.51 |
0.52 |
2.60 |
20.09 |
20.68 |
20.05 |
5,509,868 |
| 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 |
69.73 |
0.93 |
1.35 |
70.10 |
70.60 |
68.50 |
746,516 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
287.54 |
12.15 |
4.41 |
281.97 |
289.65 |
280.42 |
2,730,983 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
348.18 |
-3.29 |
-0.94 |
351.28 |
351.55 |
345.72 |
2,102,336 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
75.34 |
0.08 |
0.11 |
75.29 |
75.88 |
73.70 |
1,587,118 |
| 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 |
240.53 |
-2.42 |
-1.00 |
243.08 |
244.12 |
238.33 |
605,818 |
| 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 |
452.13 |
-1.23 |
-0.27 |
454.34 |
455.98 |
448.52 |
825,333 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
122.57 |
2.24 |
1.86 |
120.08 |
123.00 |
120.00 |
810,430 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
54.93 |
0.16 |
0.29 |
54.83 |
54.99 |
54.34 |
36,087,135 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
11.27 |
-0.16 |
-1.40 |
11.47 |
11.53 |
11.23 |
3,860,663 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |