| 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 |
308.82 |
3.83 |
1.26 |
306.12 |
311.40 |
305.84 |
43,670,223 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
244.76 |
0.66 |
0.27 |
245.89 |
249.77 |
242.71 |
3,783,400 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
225.31 |
5.24 |
2.38 |
220.32 |
226.46 |
220.18 |
2,282,739 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
240.99 |
0.80 |
0.33 |
240.51 |
247.00 |
238.46 |
2,455,569 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
147.23 |
0.99 |
0.68 |
146.52 |
148.08 |
145.51 |
3,738,024 |
| 00:00 |
ALTR |
艾爾特拉
ALTERA CORP |
49.82 |
7.96 |
19.02 |
49.08 |
49.93 |
48.98 |
241,193 |
| 00:00 |
AMAT |
應用材料
APPLIED MATERIALS INC |
432.16 |
4.80 |
1.12 |
434.34 |
438.12 |
430.29 |
4,892,619 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
339.30 |
1.88 |
0.56 |
340.26 |
343.80 |
338.40 |
1,567,235 |
| 00:00 |
AMZN |
亞馬遜-全球市值最大的電商巨擘
AMAZON.COM INC |
266.32 |
-2.14 |
-0.80 |
268.65 |
269.78 |
266.23 |
27,535,526 |
| 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 |
177.81 |
0.35 |
0.20 |
178.18 |
178.48 |
176.31 |
1,472,313 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
5.60 |
-0.13 |
-2.27 |
5.71 |
5.95 |
5.52 |
1,765,354 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
127.79 |
-3.39 |
-2.58 |
127.55 |
129.27 |
126.57 |
3,689,136 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
193.76 |
4.29 |
2.26 |
190.53 |
194.75 |
190.00 |
892,933 |
| 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 |
52.39 |
-0.51 |
-0.96 |
53.35 |
53.45 |
51.74 |
1,729,364 |
| 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 |
133.63 |
1.90 |
1.44 |
131.73 |
134.79 |
131.15 |
1,330,136 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
174.23 |
-3.90 |
-2.19 |
178.25 |
178.76 |
173.12 |
1,512,861 |
| 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 |
25.20 |
0.12 |
0.48 |
25.13 |
25.35 |
24.91 |
26,578,100 |
| 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 |
1,028.24 |
-22.21 |
-2.11 |
1,039.99 |
1,045.64 |
1,025.19 |
2,051,784 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
120.41 |
2.21 |
1.87 |
118.45 |
120.79 |
117.68 |
22,237,164 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
172.93 |
0.57 |
0.33 |
172.31 |
174.99 |
171.50 |
1,338,510 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
52.75 |
0.43 |
0.82 |
52.25 |
53.31 |
52.06 |
9,236,271 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
52.75 |
0.43 |
0.82 |
52.25 |
53.31 |
52.06 |
9,236,271 |
| 00:00 |
DELL |
戴爾電腦
DELL INC |
115.93 |
75.14 |
184.21 |
115.01 |
117.29 |
115.01 |
6,309,421 |
| 00:00 |
DISH |
迪許網路
DISH NETWORK CORP A |
103.00 |
-0.58 |
-0.56 |
104.04 |
104.50 |
102.98 |
5,700,791 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
115.75 |
-1.38 |
-1.18 |
117.57 |
118.67 |
115.59 |
4,202,912 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
158.48 |
1.29 |
0.82 |
157.46 |
159.86 |
156.37 |
1,261,918 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
214.65 |
-3.47 |
-1.59 |
218.18 |
221.31 |
210.85 |
1,550,011 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
43.94 |
0.41 |
0.94 |
43.53 |
43.99 |
43.23 |
5,583,717 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
393.63 |
9.93 |
2.59 |
386.69 |
395.77 |
386.69 |
451,124 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
57.13 |
1.31 |
2.35 |
56.05 |
57.30 |
56.03 |
6,466,414 |
| 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 |
49.48 |
0.32 |
0.65 |
49.16 |
49.68 |
49.16 |
3,609,061 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
257.85 |
8.97 |
3.60 |
248.45 |
259.12 |
242.50 |
2,477,139 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
134.36 |
3.86 |
2.96 |
131.57 |
134.52 |
131.12 |
5,973,641 |
| 00:00 |
GOOG |
谷歌-全球市值最大軟體、搜尋引擎龍頭公司
GOOGLE INC A |
379.38 |
-4.09 |
-1.07 |
383.26 |
384.87 |
378.26 |
13,382,786 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
240.71 |
0.93 |
0.39 |
240.89 |
242.78 |
239.46 |
494,585 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
22.97 |
-0.14 |
-0.61 |
23.00 |
23.44 |
22.50 |
2,919,092 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
74.21 |
0.71 |
0.97 |
73.56 |
74.81 |
73.45 |
1,023,121 |
| 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 |
144.41 |
-0.42 |
-0.29 |
144.69 |
146.49 |
143.17 |
906,015 |
| 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 |
119.84 |
1.34 |
1.13 |
120.34 |
122.78 |
118.09 |
82,663,024 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
319.94 |
12.87 |
4.19 |
307.72 |
321.04 |
306.51 |
12,480,790 |
| 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 |
438.10 |
-1.70 |
-0.39 |
439.49 |
443.85 |
434.77 |
2,010,239 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
1,888.38 |
46.20 |
2.51 |
1,874.99 |
1,910.13 |
1,861.73 |
723,721 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
12.18 |
-0.06 |
-0.49 |
12.22 |
12.27 |
12.08 |
1,005,293 |
| 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 |
305.35 |
3.11 |
1.03 |
305.72 |
309.98 |
303.18 |
7,859,187 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
15.09 |
0.12 |
0.80 |
14.96 |
15.20 |
14.96 |
3,966,142 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
93.43 |
2.32 |
2.55 |
90.67 |
94.90 |
90.64 |
8,838,301 |
| 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 |
418.57 |
-0.52 |
-0.12 |
419.53 |
424.40 |
416.33 |
22,390,344 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
751.00 |
-11.10 |
-1.46 |
756.81 |
780.19 |
747.20 |
36,002,915 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
38.00 |
0.23 |
0.61 |
37.41 |
38.27 |
37.35 |
1,227,369 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
38.00 |
0.23 |
0.61 |
37.41 |
38.27 |
37.35 |
1,227,369 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
88.60 |
-0.70 |
-0.78 |
89.10 |
89.96 |
88.17 |
23,847,195 |
| 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 |
139.36 |
15.42 |
12.44 |
123.62 |
141.75 |
122.69 |
6,668,173 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
215.33 |
-4.18 |
-1.90 |
220.90 |
221.01 |
214.80 |
169,275,710 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
25.89 |
-0.37 |
-1.41 |
26.26 |
26.50 |
25.62 |
3,844,018 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
192.08 |
2.31 |
1.22 |
191.67 |
197.00 |
191.10 |
10,875,803 |
| 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 |
91.74 |
-0.60 |
-0.65 |
92.01 |
92.93 |
91.56 |
4,453,735 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
97.00 |
2.75 |
2.92 |
94.25 |
97.20 |
94.25 |
2,593,105 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
109.35 |
0.01 |
0.01 |
109.51 |
109.96 |
108.46 |
2,403,602 |
| 00:00 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
238.16 |
24.75 |
11.60 |
214.43 |
243.00 |
214.17 |
30,375,674 |
| 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 |
234.81 |
17.62 |
8.11 |
228.96 |
235.80 |
228.00 |
4,589,063 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
103.11 |
-1.02 |
-0.98 |
104.04 |
104.30 |
102.39 |
9,098,319 |
| 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 |
28.89 |
-0.10 |
-0.34 |
29.08 |
29.59 |
28.65 |
4,944,056 |
| 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 |
80.18 |
0.89 |
1.12 |
79.51 |
81.28 |
79.22 |
925,003 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
812.73 |
2.27 |
0.28 |
814.72 |
824.00 |
799.81 |
2,534,548 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
316.48 |
2.98 |
0.95 |
313.50 |
318.90 |
312.43 |
1,893,104 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
73.01 |
-0.75 |
-1.02 |
72.30 |
73.86 |
72.30 |
1,250,416 |
| 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 |
310.00 |
4.07 |
1.33 |
305.92 |
312.48 |
304.90 |
896,531 |
| 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 |
434.52 |
0.98 |
0.23 |
437.07 |
438.84 |
432.96 |
1,746,340 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
97.24 |
-1.30 |
-1.32 |
97.50 |
99.25 |
96.56 |
1,208,911 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
51.94 |
0.21 |
0.41 |
51.90 |
52.17 |
51.84 |
23,315,083 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
10.21 |
0.28 |
2.82 |
9.98 |
10.45 |
9.97 |
4,784,355 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |