| 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 |
255.46 |
-1.41 |
-0.55 |
254.09 |
257.60 |
253.78 |
46,076,258 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
360.37 |
6.21 |
1.75 |
353.71 |
360.71 |
352.77 |
3,072,990 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
291.54 |
2.65 |
0.92 |
289.56 |
292.71 |
288.54 |
1,703,929 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
322.88 |
2.71 |
0.85 |
320.17 |
323.44 |
319.38 |
850,783 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
76.05 |
0.67 |
0.89 |
75.38 |
76.12 |
75.19 |
1,610,201 |
| 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 |
203.92 |
4.32 |
2.16 |
200.00 |
205.20 |
197.38 |
7,363,317 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
272.98 |
1.80 |
0.66 |
274.34 |
275.50 |
269.77 |
1,812,192 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
219.78 |
1.63 |
0.75 |
219.08 |
221.05 |
218.02 |
41,650,098 |
| 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 |
168.45 |
1.99 |
1.20 |
167.68 |
169.96 |
167.04 |
687,288 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
9.40 |
0.30 |
3.30 |
8.99 |
9.41 |
8.93 |
1,482,631 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
131.34 |
-4.06 |
-3.00 |
132.91 |
133.16 |
130.90 |
3,769,509 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
137.37 |
1.70 |
1.25 |
136.79 |
138.00 |
135.81 |
1,677,223 |
| 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 |
40.78 |
0.84 |
2.10 |
40.02 |
41.71 |
39.83 |
2,383,433 |
| 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 |
204.65 |
1.03 |
0.51 |
204.18 |
205.48 |
203.02 |
580,055 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
131.81 |
-2.03 |
-1.52 |
134.02 |
134.59 |
131.63 |
1,701,853 |
| 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 |
31.72 |
0.10 |
0.32 |
31.67 |
31.89 |
31.55 |
15,565,447 |
| 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 |
915.95 |
-27.36 |
-2.90 |
925.55 |
927.63 |
905.05 |
4,812,869 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
67.22 |
-0.63 |
-0.93 |
67.87 |
67.91 |
66.85 |
15,077,408 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
204.24 |
2.19 |
1.08 |
202.75 |
204.73 |
201.53 |
1,792,368 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
66.98 |
0.31 |
0.46 |
66.72 |
67.55 |
66.19 |
3,177,744 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
66.98 |
0.31 |
0.46 |
66.72 |
67.55 |
66.19 |
3,177,744 |
| 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 |
113.47 |
0.48 |
0.42 |
113.13 |
113.57 |
112.76 |
6,145,725 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
91.14 |
-1.97 |
-2.12 |
93.10 |
93.11 |
90.22 |
6,902,139 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
121.84 |
0.61 |
0.50 |
121.52 |
122.85 |
120.96 |
910,150 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
222.87 |
7.68 |
3.57 |
216.07 |
223.94 |
215.95 |
1,153,956 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
48.70 |
0.85 |
1.78 |
47.92 |
48.77 |
47.79 |
4,941,403 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
324.87 |
0.87 |
0.27 |
324.35 |
326.14 |
320.48 |
269,343 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
64.24 |
0.45 |
0.71 |
63.89 |
64.34 |
63.66 |
4,640,514 |
| 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 |
45.43 |
0.15 |
0.33 |
45.57 |
45.97 |
45.32 |
2,601,683 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
220.02 |
-3.03 |
-1.36 |
221.25 |
223.39 |
218.66 |
1,880,606 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
112.10 |
1.11 |
1.00 |
111.35 |
112.23 |
110.70 |
5,074,303 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
247.18 |
0.61 |
0.25 |
247.78 |
250.12 |
246.64 |
16,594,608 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
240.48 |
3.78 |
1.60 |
238.00 |
240.77 |
237.56 |
469,130 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
67.21 |
1.42 |
2.16 |
65.95 |
67.43 |
65.87 |
1,569,886 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
66.06 |
0.42 |
0.64 |
65.73 |
66.39 |
65.43 |
1,030,763 |
| 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 |
91.69 |
-0.50 |
-0.54 |
92.29 |
93.03 |
91.41 |
2,163,087 |
| 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 |
35.50 |
1.51 |
4.44 |
35.01 |
36.30 |
34.49 |
268,583,278 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
698.26 |
5.58 |
0.81 |
692.69 |
700.00 |
690.21 |
1,480,538 |
| 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 |
441.12 |
3.00 |
0.68 |
441.43 |
443.45 |
438.50 |
1,940,782 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
1,064.29 |
5.19 |
0.49 |
1,056.54 |
1,068.66 |
1,046.16 |
505,437 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
11.57 |
0.17 |
1.49 |
11.43 |
11.60 |
11.41 |
1,900,244 |
| 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 |
128.33 |
0.20 |
0.16 |
127.94 |
128.76 |
126.37 |
8,788,993 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
16.90 |
0.24 |
1.44 |
16.71 |
16.93 |
16.63 |
2,639,636 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
64.42 |
-0.42 |
-0.65 |
64.66 |
65.00 |
63.76 |
4,110,784 |
| 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 |
511.46 |
4.43 |
0.87 |
510.06 |
513.94 |
506.62 |
16,213,129 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
157.27 |
0.44 |
0.28 |
158.52 |
158.92 |
155.18 |
24,044,953 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
30.03 |
0.88 |
3.02 |
29.09 |
30.49 |
28.94 |
2,162,510 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
30.03 |
0.88 |
3.02 |
29.09 |
30.49 |
28.94 |
2,162,510 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
1,210.61 |
2.37 |
0.20 |
1,205.42 |
1,214.00 |
1,200.00 |
1,944,957 |
| 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 |
119.88 |
-0.90 |
-0.75 |
120.84 |
120.95 |
119.34 |
1,475,114 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
178.19 |
0.50 |
0.28 |
178.17 |
179.77 |
174.93 |
148,573,732 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
30.45 |
0.28 |
0.93 |
30.25 |
30.54 |
30.14 |
2,594,702 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
283.46 |
-7.87 |
-2.70 |
293.00 |
294.00 |
283.00 |
25,990,691 |
| 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 |
106.10 |
1.52 |
1.45 |
105.04 |
106.30 |
104.30 |
3,454,276 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
128.21 |
1.52 |
1.20 |
127.16 |
128.63 |
126.71 |
3,571,453 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
100.50 |
4.93 |
5.16 |
99.92 |
102.29 |
99.10 |
5,894,222 |
| 00:00 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
169.20 |
-0.48 |
-0.28 |
169.68 |
170.93 |
168.13 |
4,846,018 |
| 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 |
151.52 |
2.06 |
1.38 |
150.20 |
151.93 |
149.14 |
2,265,092 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
83.39 |
-0.44 |
-0.52 |
83.85 |
84.62 |
82.90 |
6,955,543 |
| 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 |
22.70 |
0.32 |
1.43 |
22.48 |
22.83 |
22.39 |
2,514,582 |
| 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 |
44.24 |
-0.22 |
-0.49 |
43.92 |
45.11 |
43.90 |
944,492 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
217.51 |
-2.34 |
-1.06 |
220.33 |
220.82 |
213.05 |
2,477,214 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
369.02 |
0.45 |
0.12 |
370.39 |
372.30 |
368.57 |
964,930 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
73.00 |
1.74 |
2.44 |
71.86 |
73.32 |
71.35 |
1,613,972 |
| 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 |
284.42 |
0.73 |
0.26 |
284.35 |
285.62 |
282.72 |
466,237 |
| 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 |
385.73 |
3.86 |
1.01 |
381.91 |
387.48 |
379.72 |
1,838,743 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
128.97 |
3.13 |
2.49 |
125.66 |
129.33 |
125.66 |
1,329,032 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
53.86 |
0.39 |
0.73 |
53.71 |
54.09 |
53.64 |
30,686,069 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
12.50 |
0.13 |
1.05 |
12.23 |
12.55 |
12.14 |
3,979,179 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |