| 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 |
270.23 |
6.83 |
2.59 |
266.96 |
272.30 |
266.72 |
61,436,228 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
244.45 |
-3.70 |
-1.49 |
254.08 |
254.08 |
243.50 |
6,194,232 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
200.47 |
0.08 |
0.04 |
201.65 |
202.14 |
198.33 |
2,894,781 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
242.02 |
-1.14 |
-0.47 |
249.40 |
250.00 |
241.27 |
2,551,118 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
95.89 |
-0.92 |
-0.95 |
97.57 |
98.63 |
94.96 |
5,065,778 |
| 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 |
396.94 |
7.04 |
1.81 |
397.74 |
400.50 |
390.40 |
6,017,902 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
355.30 |
5.91 |
1.69 |
351.89 |
356.68 |
349.41 |
3,686,080 |
| 00:00 |
AMZN |
亞馬遜-全球市值最大的電商巨擘
AMAZON.COM INC |
250.56 |
0.86 |
0.34 |
254.98 |
256.18 |
250.11 |
52,029,291 |
| 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 |
186.54 |
-1.44 |
-0.77 |
187.34 |
187.34 |
183.77 |
841,227 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
5.74 |
0.53 |
10.17 |
5.44 |
5.83 |
5.37 |
3,003,053 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
126.13 |
1.10 |
0.88 |
127.79 |
127.99 |
125.57 |
2,621,586 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
177.35 |
1.33 |
0.76 |
176.29 |
178.40 |
175.69 |
1,239,458 |
| 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 |
62.03 |
-6.31 |
-9.23 |
65.01 |
65.35 |
61.48 |
3,726,476 |
| 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 |
136.43 |
-1.18 |
-0.86 |
139.44 |
139.44 |
135.90 |
1,167,567 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
182.24 |
0.63 |
0.35 |
182.29 |
187.09 |
181.31 |
3,901,594 |
| 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 |
29.63 |
0.28 |
0.95 |
29.30 |
29.78 |
29.15 |
32,422,045 |
| 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 |
999.89 |
12.68 |
1.28 |
985.00 |
1,000.67 |
977.00 |
2,346,525 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
86.25 |
1.75 |
2.07 |
85.19 |
86.37 |
84.60 |
20,321,934 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
179.17 |
1.65 |
0.93 |
179.33 |
180.70 |
177.50 |
1,619,488 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
61.30 |
0.77 |
1.27 |
61.17 |
61.88 |
60.73 |
5,037,994 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
61.30 |
0.77 |
1.27 |
61.17 |
61.88 |
60.73 |
5,037,994 |
| 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 |
106.29 |
2.39 |
2.30 |
104.68 |
106.33 |
104.68 |
10,506,163 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
104.65 |
2.69 |
2.64 |
102.70 |
105.40 |
102.27 |
4,916,951 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
147.30 |
0.29 |
0.20 |
146.29 |
148.29 |
145.93 |
1,258,916 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
265.84 |
11.41 |
4.48 |
262.21 |
269.65 |
260.65 |
1,882,484 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
45.78 |
1.06 |
2.37 |
45.23 |
46.00 |
45.13 |
9,131,605 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
310.87 |
2.81 |
0.91 |
310.54 |
313.75 |
306.91 |
606,750 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
63.97 |
1.53 |
2.45 |
63.07 |
64.34 |
62.56 |
5,159,375 |
| 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 |
50.34 |
0.82 |
1.66 |
50.91 |
51.05 |
49.85 |
11,725,130 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
190.44 |
-1.21 |
-0.63 |
192.03 |
194.97 |
189.47 |
3,406,164 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
137.64 |
-0.91 |
-0.66 |
138.95 |
139.76 |
136.69 |
7,345,882 |
| 00:00 |
GOOG |
谷歌-全球市值最大軟體、搜尋引擎龍頭公司
GOOGLE INC A |
339.40 |
6.63 |
1.99 |
334.43 |
339.98 |
333.29 |
19,683,848 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
267.42 |
3.06 |
1.16 |
267.37 |
273.32 |
266.49 |
956,504 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
23.49 |
1.05 |
4.68 |
22.63 |
23.91 |
22.56 |
4,098,357 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
78.83 |
1.62 |
2.10 |
78.04 |
79.96 |
78.03 |
1,017,200 |
| 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 |
134.50 |
1.78 |
1.34 |
133.47 |
135.58 |
130.57 |
1,537,385 |
| 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 |
68.50 |
0.00 |
0.00 |
68.85 |
70.32 |
67.73 |
118,831,534 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
393.25 |
6.14 |
1.59 |
396.25 |
399.20 |
389.21 |
3,186,310 |
| 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 |
469.21 |
11.13 |
2.43 |
463.60 |
474.28 |
463.02 |
2,720,734 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
1,791.44 |
56.59 |
3.26 |
1,771.26 |
1,791.75 |
1,744.07 |
725,360 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
12.56 |
-0.06 |
-0.48 |
12.65 |
12.73 |
12.54 |
1,722,104 |
| 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 |
267.60 |
6.64 |
2.54 |
267.97 |
268.76 |
262.42 |
8,465,435 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
15.19 |
0.19 |
1.27 |
15.14 |
15.48 |
15.13 |
3,582,804 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
78.76 |
1.89 |
2.46 |
78.77 |
79.90 |
77.76 |
10,896,303 |
| 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 |
422.79 |
2.53 |
0.60 |
424.82 |
431.58 |
420.69 |
48,568,190 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
455.07 |
-2.16 |
-0.47 |
466.85 |
470.97 |
452.20 |
33,405,025 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
36.87 |
-2.37 |
-6.04 |
36.58 |
36.99 |
35.31 |
3,436,049 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
36.87 |
-2.37 |
-6.04 |
36.58 |
36.99 |
35.31 |
3,436,049 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
97.31 |
-10.48 |
-9.72 |
96.37 |
98.74 |
95.10 |
125,958,732 |
| 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 |
104.53 |
0.85 |
0.82 |
103.80 |
105.70 |
103.00 |
2,139,204 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
201.68 |
3.33 |
1.68 |
199.90 |
201.70 |
199.27 |
160,324,417 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
26.01 |
0.22 |
0.85 |
25.82 |
26.21 |
25.59 |
2,646,200 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
175.06 |
-3.28 |
-1.84 |
182.93 |
184.50 |
173.36 |
45,282,649 |
| 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 |
93.71 |
1.00 |
1.08 |
93.03 |
94.34 |
92.66 |
5,426,311 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
91.96 |
-0.17 |
-0.18 |
93.07 |
93.30 |
91.17 |
3,215,601 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
126.25 |
1.88 |
1.51 |
125.85 |
127.88 |
125.00 |
3,076,701 |
| 00:00 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
136.20 |
1.73 |
1.29 |
136.69 |
136.96 |
134.41 |
9,667,577 |
| 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 |
227.82 |
5.85 |
2.64 |
224.12 |
228.71 |
223.00 |
2,909,733 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
100.00 |
1.64 |
1.67 |
99.07 |
101.43 |
98.91 |
8,133,714 |
| 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 |
25.48 |
0.75 |
3.03 |
24.73 |
25.91 |
24.73 |
7,551,604 |
| 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 |
88.80 |
-6.51 |
-6.83 |
94.34 |
94.34 |
87.97 |
2,128,925 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
547.75 |
15.94 |
3.00 |
544.45 |
553.57 |
537.52 |
3,449,059 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
343.32 |
4.94 |
1.46 |
342.02 |
347.52 |
341.06 |
2,477,951 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
74.18 |
4.70 |
6.76 |
70.84 |
74.39 |
70.69 |
1,740,895 |
| 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 |
274.05 |
0.20 |
0.07 |
274.79 |
276.13 |
272.47 |
805,446 |
| 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 |
441.20 |
5.55 |
1.27 |
441.55 |
443.90 |
437.58 |
1,025,319 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
109.19 |
2.37 |
2.22 |
108.33 |
111.97 |
107.85 |
1,574,292 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
52.43 |
0.40 |
0.77 |
52.37 |
52.98 |
52.30 |
45,183,382 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
12.51 |
0.42 |
3.47 |
12.37 |
12.75 |
12.24 |
3,349,504 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |