| 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 |
264.35 |
0.47 |
0.18 |
263.60 |
266.82 |
262.45 |
34,203,337 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
263.17 |
2.72 |
1.04 |
260.45 |
263.50 |
257.14 |
5,033,238 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
217.21 |
4.13 |
1.94 |
212.84 |
217.83 |
211.62 |
3,363,299 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
229.74 |
4.42 |
1.96 |
224.49 |
230.09 |
223.21 |
2,009,574 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
109.31 |
0.89 |
0.82 |
108.25 |
110.44 |
106.08 |
3,483,507 |
| 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 |
369.30 |
10.17 |
2.83 |
361.63 |
373.99 |
359.26 |
8,784,291 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
379.73 |
6.37 |
1.71 |
373.50 |
380.58 |
370.44 |
2,731,996 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
204.79 |
3.64 |
1.81 |
202.07 |
206.86 |
201.51 |
51,003,299 |
| 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 |
178.12 |
-2.12 |
-1.18 |
179.95 |
180.39 |
177.63 |
1,584,124 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
5.04 |
0.05 |
1.00 |
4.92 |
5.18 |
4.90 |
1,548,407 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
137.87 |
0.54 |
0.39 |
138.10 |
139.80 |
137.80 |
1,473,344 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
194.13 |
-1.49 |
-0.76 |
195.32 |
195.68 |
193.11 |
1,049,036 |
| 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 |
54.86 |
-0.88 |
-1.58 |
57.70 |
58.13 |
54.23 |
5,227,761 |
| 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 |
164.01 |
-1.01 |
-0.61 |
163.50 |
166.43 |
162.00 |
1,834,081 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
185.86 |
8.48 |
4.78 |
176.37 |
186.25 |
176.03 |
2,970,103 |
| 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 |
31.60 |
0.05 |
0.16 |
31.61 |
31.82 |
31.33 |
20,768,588 |
| 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 |
996.08 |
-15.97 |
-1.58 |
1,010.00 |
1,016.00 |
993.50 |
1,926,753 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
78.18 |
1.33 |
1.73 |
76.55 |
78.60 |
76.49 |
20,648,814 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
196.41 |
1.49 |
0.76 |
195.25 |
196.52 |
193.19 |
1,032,877 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
66.81 |
1.63 |
2.50 |
64.95 |
67.14 |
64.32 |
6,098,340 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
66.81 |
1.63 |
2.50 |
64.95 |
67.14 |
64.32 |
6,098,340 |
| 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 |
107.10 |
1.66 |
1.57 |
105.96 |
107.73 |
105.81 |
8,791,935 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
82.18 |
2.23 |
2.79 |
79.87 |
83.14 |
79.40 |
11,304,993 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
149.58 |
2.42 |
1.64 |
147.00 |
149.66 |
146.76 |
1,601,375 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
203.79 |
3.37 |
1.68 |
199.01 |
207.22 |
197.99 |
4,171,799 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
45.98 |
0.29 |
0.63 |
45.61 |
46.12 |
45.29 |
5,214,662 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
277.69 |
7.11 |
2.63 |
270.13 |
278.72 |
267.62 |
535,458 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
63.01 |
-0.44 |
-0.69 |
63.41 |
64.40 |
61.82 |
8,728,682 |
| 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 |
53.67 |
0.61 |
1.15 |
53.12 |
54.13 |
52.83 |
11,271,420 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
238.57 |
12.52 |
5.54 |
227.34 |
239.12 |
224.20 |
2,557,251 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
152.74 |
-2.53 |
-1.63 |
156.01 |
156.01 |
152.37 |
5,190,851 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
303.94 |
1.12 |
0.37 |
302.43 |
305.91 |
301.98 |
15,847,701 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
237.46 |
20.48 |
9.44 |
251.19 |
256.80 |
236.19 |
3,050,536 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
75.20 |
0.05 |
0.07 |
75.11 |
75.26 |
75.10 |
3,268,736 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
78.03 |
0.82 |
1.06 |
76.93 |
79.15 |
76.77 |
1,044,557 |
| 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 |
120.09 |
3.58 |
3.07 |
116.18 |
120.74 |
116.06 |
2,617,186 |
| 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 |
45.46 |
-0.72 |
-1.56 |
45.91 |
46.77 |
44.88 |
65,306,065 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
389.57 |
10.40 |
2.74 |
380.25 |
398.13 |
375.50 |
4,526,896 |
| 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 |
500.76 |
7.41 |
1.50 |
494.24 |
502.88 |
490.64 |
1,464,644 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
1,480.30 |
10.11 |
0.69 |
1,478.10 |
1,502.83 |
1,467.57 |
651,053 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
13.03 |
1.87 |
16.76 |
11.60 |
13.52 |
11.17 |
11,660,416 |
| 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 |
240.09 |
4.51 |
1.91 |
236.38 |
245.27 |
234.10 |
10,095,399 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
17.28 |
0.44 |
2.61 |
16.81 |
17.52 |
16.70 |
7,299,054 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
79.11 |
0.17 |
0.22 |
80.67 |
81.00 |
78.46 |
6,953,593 |
| 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 |
399.60 |
2.74 |
0.69 |
398.13 |
402.56 |
396.32 |
23,223,417 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
420.95 |
21.17 |
5.30 |
399.50 |
427.85 |
394.60 |
32,306,578 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
33.20 |
1.26 |
3.94 |
32.75 |
33.50 |
32.47 |
1,573,279 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
33.20 |
1.26 |
3.94 |
32.75 |
33.50 |
32.47 |
1,573,279 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
77.99 |
0.99 |
1.29 |
77.32 |
78.32 |
76.28 |
29,883,106 |
| 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 |
101.32 |
0.25 |
0.25 |
100.35 |
102.07 |
98.64 |
1,844,150 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
187.98 |
3.01 |
1.63 |
188.75 |
190.37 |
186.76 |
164,749,125 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
23.35 |
0.16 |
0.69 |
23.22 |
23.45 |
22.95 |
3,299,003 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
156.17 |
2.20 |
1.43 |
154.40 |
157.30 |
151.37 |
14,801,081 |
| 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 |
92.75 |
0.15 |
0.16 |
92.43 |
93.63 |
91.85 |
4,102,786 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
94.29 |
1.02 |
1.09 |
93.60 |
94.77 |
92.84 |
2,775,149 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
125.17 |
-1.35 |
-1.07 |
126.81 |
127.17 |
124.90 |
3,285,218 |
| 00:00 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
143.24 |
0.61 |
0.43 |
143.50 |
144.48 |
140.72 |
9,944,518 |
| 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 |
200.38 |
2.17 |
1.09 |
197.69 |
200.60 |
197.16 |
2,205,091 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
95.76 |
0.37 |
0.39 |
95.04 |
96.66 |
94.26 |
6,068,093 |
| 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 |
21.07 |
0.05 |
0.24 |
21.00 |
21.14 |
20.83 |
3,456,942 |
| 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 |
72.78 |
0.38 |
0.52 |
73.50 |
74.01 |
72.29 |
659,023 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
424.14 |
8.20 |
1.97 |
418.94 |
434.95 |
417.30 |
2,865,618 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
377.32 |
8.14 |
2.20 |
367.65 |
377.34 |
366.10 |
2,669,968 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
70.13 |
-1.49 |
-2.08 |
70.61 |
71.99 |
69.05 |
1,442,080 |
| 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 |
218.55 |
2.30 |
1.06 |
216.25 |
219.42 |
214.13 |
703,885 |
| 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 |
470.31 |
-7.01 |
-1.47 |
473.68 |
477.72 |
466.45 |
1,662,976 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
116.31 |
1.91 |
1.67 |
114.31 |
118.79 |
114.31 |
1,604,522 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
52.59 |
0.39 |
0.75 |
52.34 |
52.78 |
52.27 |
45,224,038 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
12.49 |
0.05 |
0.40 |
12.33 |
12.70 |
12.31 |
4,193,992 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |