| 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 |
205.35 |
-7.97 |
-3.74 |
206.09 |
206.99 |
202.16 |
101,010,621 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
380.87 |
6.24 |
1.67 |
380.09 |
383.56 |
379.19 |
2,340,739 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
303.57 |
4.88 |
1.63 |
301.02 |
305.06 |
300.08 |
1,720,851 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
279.99 |
6.50 |
2.38 |
278.30 |
281.19 |
276.32 |
959,634 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
82.54 |
1.43 |
1.76 |
82.21 |
83.04 |
81.64 |
1,340,815 |
| 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 |
155.10 |
6.14 |
4.12 |
152.79 |
156.69 |
152.68 |
6,083,227 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
281.22 |
-2.56 |
-0.90 |
291.50 |
291.60 |
275.19 |
4,537,310 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
189.98 |
-0.22 |
-0.12 |
191.43 |
192.88 |
186.40 |
77,903,487 |
| 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 |
161.50 |
1.32 |
0.82 |
160.84 |
161.64 |
159.66 |
662,995 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
30.71 |
0.04 |
0.13 |
31.06 |
31.24 |
30.23 |
4,175,334 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
89.96 |
2.05 |
2.33 |
90.73 |
90.86 |
89.50 |
2,233,177 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
123.53 |
2.60 |
2.15 |
122.40 |
123.72 |
120.90 |
1,460,071 |
| 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 |
45.95 |
0.55 |
1.21 |
46.38 |
47.00 |
45.29 |
2,097,240 |
| 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 |
217.55 |
3.52 |
1.64 |
217.05 |
219.25 |
215.33 |
612,714 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
90.83 |
0.55 |
0.61 |
91.33 |
92.79 |
89.95 |
1,359,618 |
| 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 |
34.46 |
0.64 |
1.89 |
34.00 |
34.53 |
33.98 |
24,824,295 |
| 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 |
1,008.30 |
9.26 |
0.93 |
1,007.83 |
1,018.00 |
1,004.60 |
1,547,710 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
59.33 |
1.21 |
2.08 |
59.06 |
59.41 |
58.73 |
18,753,540 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
211.55 |
2.00 |
0.95 |
211.30 |
214.17 |
209.99 |
1,373,143 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
77.70 |
2.47 |
3.28 |
76.29 |
77.84 |
76.09 |
5,330,494 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
77.70 |
2.47 |
3.28 |
76.29 |
77.84 |
76.09 |
5,330,494 |
| 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 |
92.49 |
1.68 |
1.85 |
91.84 |
93.18 |
91.84 |
7,594,041 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
68.60 |
0.93 |
1.37 |
67.80 |
68.88 |
67.48 |
5,894,132 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
112.59 |
2.98 |
2.72 |
111.16 |
113.50 |
110.79 |
987,523 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
161.79 |
3.83 |
2.42 |
160.21 |
162.36 |
157.80 |
2,694,303 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
82.12 |
1.41 |
1.75 |
81.35 |
82.36 |
80.75 |
2,679,311 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
268.81 |
3.04 |
1.14 |
269.03 |
271.27 |
267.46 |
514,336 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
78.86 |
1.15 |
1.48 |
78.87 |
79.35 |
78.32 |
3,190,996 |
| 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 |
37.10 |
1.01 |
2.80 |
36.61 |
37.22 |
36.48 |
2,677,136 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
130.54 |
3.97 |
3.14 |
127.68 |
132.27 |
125.55 |
3,395,992 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
103.68 |
0.43 |
0.42 |
104.87 |
105.17 |
102.47 |
7,033,837 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
165.81 |
3.02 |
1.86 |
164.95 |
166.70 |
163.66 |
16,844,937 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
191.78 |
5.00 |
2.68 |
189.67 |
193.44 |
188.61 |
826,687 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
54.16 |
-3.12 |
-5.45 |
55.31 |
55.62 |
52.12 |
7,843,428 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
65.30 |
0.84 |
1.30 |
65.70 |
65.83 |
64.31 |
2,469,254 |
| 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 |
77.88 |
1.37 |
1.79 |
78.00 |
79.22 |
77.02 |
1,191,314 |
| 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 |
20.62 |
0.64 |
3.20 |
20.26 |
20.78 |
20.21 |
63,298,512 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
631.68 |
8.49 |
1.36 |
633.45 |
636.81 |
627.55 |
1,367,396 |
| 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 |
529.42 |
12.24 |
2.37 |
526.74 |
535.60 |
525.02 |
1,440,695 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
698.16 |
21.85 |
3.23 |
694.25 |
707.84 |
692.91 |
851,859 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
9.64 |
-1.24 |
-11.40 |
10.19 |
10.40 |
9.51 |
5,127,153 |
| 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 |
74.52 |
2.79 |
3.89 |
74.25 |
75.49 |
73.69 |
13,339,390 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
16.38 |
0.51 |
3.21 |
16.15 |
16.42 |
15.97 |
5,878,081 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
47.91 |
1.93 |
4.20 |
47.16 |
48.53 |
47.11 |
9,444,032 |
| 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 |
435.28 |
9.88 |
2.32 |
431.74 |
439.44 |
429.98 |
30,757,434 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
80.72 |
2.95 |
3.79 |
79.58 |
81.67 |
79.10 |
18,899,715 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
21.78 |
0.67 |
3.17 |
21.40 |
21.96 |
21.09 |
4,076,359 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
21.78 |
0.67 |
3.17 |
21.40 |
21.96 |
21.09 |
4,076,359 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
1,156.49 |
23.02 |
2.03 |
1,136.66 |
1,159.44 |
1,133.32 |
3,774,282 |
| 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 |
92.33 |
2.60 |
2.90 |
91.36 |
92.55 |
90.86 |
1,528,519 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
114.50 |
2.89 |
2.59 |
114.18 |
115.40 |
113.37 |
190,194,778 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
27.58 |
0.52 |
1.92 |
27.37 |
27.64 |
27.09 |
1,938,620 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
150.73 |
5.24 |
3.60 |
148.33 |
153.06 |
148.33 |
11,345,977 |
| 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 |
1,406.36 |
-1.32 |
-0.09 |
1,423.39 |
1,438.27 |
1,402.51 |
285,442 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
149.81 |
3.20 |
2.18 |
148.25 |
150.55 |
147.49 |
1,460,429 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
89.90 |
0.12 |
0.13 |
90.82 |
91.95 |
89.78 |
3,729,334 |
| 00:00 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
139.81 |
4.60 |
3.40 |
137.85 |
141.41 |
137.29 |
13,185,574 |
| 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 |
140.49 |
1.56 |
1.12 |
140.33 |
141.89 |
140.16 |
2,133,455 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
84.69 |
2.68 |
3.27 |
82.59 |
84.83 |
82.05 |
13,512,926 |
| 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 |
20.47 |
0.97 |
4.97 |
19.71 |
20.71 |
19.71 |
8,527,600 |
| 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 |
34.01 |
0.05 |
0.15 |
34.66 |
34.81 |
33.85 |
685,300 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
93.07 |
3.06 |
3.40 |
91.55 |
93.29 |
91.29 |
3,409,480 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
378.22 |
4.23 |
1.13 |
373.89 |
379.33 |
363.08 |
3,709,100 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
54.51 |
1.68 |
3.18 |
53.97 |
54.93 |
53.55 |
1,225,429 |
| 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 |
284.09 |
4.39 |
1.57 |
280.63 |
284.41 |
280.63 |
1,190,399 |
| 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 |
501.15 |
2.29 |
0.46 |
505.86 |
509.00 |
498.03 |
1,653,616 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
82.49 |
2.45 |
3.06 |
80.86 |
83.08 |
80.86 |
1,597,354 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
49.76 |
1.01 |
2.07 |
49.49 |
49.94 |
49.33 |
35,032,074 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
14.08 |
0.15 |
1.08 |
14.22 |
14.30 |
14.01 |
2,638,873 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |