| 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 |
190.90 |
-1.45 |
-0.75 |
192.26 |
192.82 |
190.27 |
34,648,547 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
483.93 |
2.08 |
0.43 |
483.97 |
485.66 |
479.14 |
1,875,835 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
254.02 |
1.88 |
0.75 |
252.30 |
254.64 |
251.70 |
1,272,890 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
219.96 |
-0.32 |
-0.15 |
220.51 |
221.83 |
219.46 |
1,214,293 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
95.29 |
0.79 |
0.84 |
94.62 |
95.95 |
94.62 |
1,062,087 |
| 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 |
218.15 |
-1.65 |
-0.75 |
220.52 |
220.73 |
216.23 |
5,046,958 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
309.41 |
-5.44 |
-1.73 |
314.70 |
315.00 |
308.52 |
2,849,114 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
183.13 |
-0.02 |
-0.01 |
183.88 |
185.22 |
181.97 |
28,148,784 |
| 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 |
117.19 |
-1.31 |
-1.11 |
117.93 |
118.39 |
116.89 |
1,200,346 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
34.35 |
-0.10 |
-0.29 |
34.38 |
34.70 |
34.34 |
2,781,276 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
102.41 |
-2.73 |
-2.60 |
104.38 |
104.51 |
102.28 |
3,172,151 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
225.21 |
-2.48 |
-1.09 |
228.00 |
228.00 |
223.02 |
1,225,658 |
| 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 |
153.21 |
-2.22 |
-1.43 |
154.09 |
154.54 |
151.92 |
637,383 |
| 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 |
153.52 |
1.94 |
1.28 |
152.00 |
154.00 |
151.58 |
694,392 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
84.34 |
1.74 |
2.11 |
82.03 |
84.51 |
81.39 |
2,018,206 |
| 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 |
38.89 |
-0.32 |
-0.82 |
39.19 |
39.19 |
38.66 |
17,755,165 |
| 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 |
801.86 |
0.93 |
0.12 |
800.04 |
806.35 |
798.01 |
1,192,763 |
| 00:00 |
CSCO |
思科
CISCO SYSTEMS INC |
47.43 |
0.49 |
1.04 |
47.10 |
47.83 |
47.03 |
19,940,627 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
701.79 |
1.84 |
0.26 |
699.48 |
702.76 |
696.42 |
186,952 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
69.05 |
0.26 |
0.38 |
68.92 |
69.31 |
68.77 |
2,961,023 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
69.05 |
0.26 |
0.38 |
68.92 |
69.31 |
68.77 |
2,961,023 |
| 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 |
103.02 |
0.01 |
0.01 |
102.98 |
103.83 |
102.74 |
7,190,343 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
52.80 |
0.63 |
1.21 |
52.19 |
52.84 |
51.87 |
4,733,946 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
117.20 |
-0.52 |
-0.44 |
117.45 |
118.00 |
116.76 |
955,702 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
112.07 |
0.36 |
0.32 |
111.20 |
112.53 |
111.06 |
1,598,508 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
66.66 |
0.35 |
0.53 |
66.19 |
66.87 |
66.13 |
3,464,532 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
173.22 |
-0.22 |
-0.13 |
173.11 |
174.63 |
172.42 |
493,641 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
77.24 |
-0.87 |
-1.11 |
77.82 |
78.04 |
77.01 |
3,073,467 |
| 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 |
37.59 |
-0.45 |
-1.18 |
37.79 |
38.00 |
37.45 |
1,828,846 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
251.75 |
39.64 |
18.69 |
213.33 |
253.99 |
213.19 |
14,385,409 |
| 00:00 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
67.80 |
0.51 |
0.76 |
67.18 |
67.89 |
66.96 |
6,227,702 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
178.00 |
-1.54 |
-0.86 |
178.40 |
178.85 |
176.78 |
16,189,404 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
162.06 |
-8.67 |
-5.08 |
167.40 |
169.09 |
161.10 |
1,321,739 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
74.81 |
0.26 |
0.35 |
74.53 |
75.22 |
74.39 |
1,217,141 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
72.38 |
-0.87 |
-1.19 |
73.25 |
73.76 |
72.31 |
571,179 |
| 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 |
107.39 |
-0.22 |
-0.20 |
106.93 |
109.69 |
106.00 |
1,654,946 |
| 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 |
31.42 |
-0.32 |
-1.01 |
31.91 |
32.06 |
31.09 |
36,706,435 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
670.27 |
2.45 |
0.37 |
670.38 |
673.63 |
666.20 |
986,999 |
| 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 |
400.90 |
-1.21 |
-0.30 |
402.56 |
408.43 |
399.17 |
1,355,669 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
771.71 |
6.57 |
0.86 |
770.38 |
772.97 |
762.69 |
769,518 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
16.40 |
-0.61 |
-3.59 |
16.86 |
17.06 |
16.34 |
2,441,609 |
| 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 |
965.77 |
1.77 |
0.18 |
971.23 |
972.88 |
949.35 |
893,835 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
17.88 |
-0.39 |
-2.13 |
18.18 |
18.25 |
17.86 |
3,341,348 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
99.49 |
3.71 |
3.87 |
98.05 |
99.69 |
97.18 |
9,157,421 |
| 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 |
430.52 |
1.48 |
0.34 |
430.09 |
432.41 |
427.13 |
18,073,698 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
126.28 |
-1.22 |
-0.96 |
127.79 |
127.87 |
125.24 |
11,190,126 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
42.31 |
-0.70 |
-1.63 |
42.71 |
42.85 |
41.83 |
2,330,697 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
42.31 |
-0.70 |
-1.63 |
42.71 |
42.85 |
41.83 |
2,330,697 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
640.47 |
-10.14 |
-1.56 |
647.14 |
649.25 |
638.12 |
2,176,174 |
| 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 |
114.11 |
1.16 |
1.03 |
113.44 |
114.22 |
113.10 |
1,746,036 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
949.50 |
-4.36 |
-0.46 |
954.59 |
960.20 |
932.49 |
54,864,799 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
25.95 |
-0.34 |
-1.29 |
26.26 |
26.33 |
25.94 |
2,728,514 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
124.60 |
-0.03 |
-0.02 |
124.63 |
125.16 |
123.29 |
5,705,042 |
| 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 |
991.44 |
-4.15 |
-0.42 |
999.47 |
1,001.05 |
988.01 |
312,545 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
126.98 |
1.08 |
0.86 |
125.75 |
127.48 |
125.20 |
1,736,701 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
108.33 |
2.73 |
2.59 |
105.65 |
108.39 |
105.34 |
3,209,940 |
| 00:00 |
QCOM |
奎爾通訊
QUALCOMM INC |
202.93 |
2.08 |
1.04 |
202.93 |
204.84 |
201.70 |
11,170,066 |
| 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 |
131.51 |
-0.79 |
-0.60 |
132.92 |
133.73 |
130.86 |
3,932,660 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
80.72 |
3.00 |
3.86 |
77.70 |
81.02 |
77.44 |
22,072,213 |
| 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 |
2.80 |
-0.09 |
-3.11 |
2.90 |
2.90 |
2.79 |
33,034,733 |
| 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 |
44.93 |
-0.47 |
-1.04 |
45.30 |
45.49 |
44.66 |
327,031 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
94.67 |
1.07 |
1.14 |
94.04 |
95.07 |
93.64 |
2,129,489 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
335.42 |
4.91 |
1.49 |
333.57 |
336.26 |
332.46 |
1,611,455 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
39.42 |
-1.90 |
-4.60 |
41.80 |
42.18 |
38.89 |
5,892,086 |
| 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 |
175.07 |
0.85 |
0.49 |
174.79 |
175.52 |
173.82 |
709,750 |
| 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 |
447.53 |
5.53 |
1.25 |
442.54 |
449.91 |
441.40 |
1,084,642 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
95.48 |
-1.11 |
-1.15 |
96.43 |
96.45 |
94.93 |
1,319,018 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
41.94 |
-0.24 |
-0.57 |
42.09 |
42.27 |
41.85 |
38,661,149 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
28.05 |
-0.15 |
-0.53 |
28.20 |
28.44 |
27.83 |
1,998,513 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |