| 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 |
273.17 |
7.00 |
2.63 |
267.82 |
273.74 |
266.87 |
43,249,204 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
255.94 |
8.76 |
3.54 |
254.80 |
258.75 |
251.90 |
7,111,008 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
201.69 |
-1.18 |
-0.58 |
203.18 |
203.94 |
200.62 |
2,038,628 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
247.57 |
2.09 |
0.85 |
247.29 |
250.00 |
245.00 |
1,518,179 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
97.11 |
-0.97 |
-0.99 |
99.35 |
99.46 |
96.56 |
2,786,809 |
| 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 |
403.48 |
9.15 |
2.32 |
399.87 |
404.08 |
391.26 |
5,268,135 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
345.92 |
1.06 |
0.31 |
344.09 |
347.68 |
342.97 |
2,136,485 |
| 00:00 |
AMZN |
亞馬遜-全球市值最大的電商巨擘
AMAZON.COM INC |
255.36 |
5.45 |
2.18 |
252.44 |
255.94 |
250.33 |
36,065,067 |
| 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 |
182.49 |
-0.44 |
-0.24 |
183.96 |
184.65 |
181.32 |
846,021 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
5.98 |
0.08 |
1.36 |
6.00 |
6.11 |
5.91 |
1,377,041 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
123.29 |
-0.20 |
-0.16 |
124.10 |
124.34 |
122.61 |
939,430 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
190.07 |
4.12 |
2.22 |
189.30 |
192.75 |
188.67 |
1,328,297 |
| 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 |
65.48 |
-0.29 |
-0.44 |
66.75 |
66.96 |
65.12 |
1,601,255 |
| 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 |
141.68 |
1.60 |
1.14 |
140.08 |
142.23 |
139.50 |
859,155 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
182.35 |
-1.29 |
-0.70 |
183.99 |
185.72 |
181.78 |
1,341,495 |
| 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 |
29.37 |
0.32 |
1.10 |
29.13 |
29.53 |
29.11 |
25,222,709 |
| 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 |
1,003.70 |
-2.11 |
-0.21 |
1,004.98 |
1,008.11 |
998.29 |
1,215,151 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
89.80 |
0.10 |
0.11 |
89.92 |
90.45 |
89.48 |
16,986,137 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
174.66 |
-1.60 |
-0.91 |
176.31 |
176.85 |
173.54 |
1,405,077 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
58.81 |
-1.64 |
-2.71 |
59.77 |
60.45 |
58.12 |
5,695,241 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
58.81 |
-1.64 |
-2.71 |
59.77 |
60.45 |
58.12 |
5,695,241 |
| 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 |
104.82 |
0.53 |
0.51 |
105.03 |
106.28 |
104.23 |
6,886,600 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
105.63 |
0.23 |
0.22 |
105.88 |
106.96 |
105.00 |
4,263,474 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
148.44 |
-2.54 |
-1.68 |
151.68 |
151.92 |
148.42 |
760,415 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
264.60 |
-9.20 |
-3.36 |
274.83 |
275.77 |
262.14 |
1,509,623 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
44.81 |
-0.89 |
-1.95 |
45.71 |
45.79 |
44.64 |
5,685,816 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
311.18 |
-4.38 |
-1.39 |
316.50 |
318.54 |
308.70 |
536,718 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
63.26 |
0.00 |
0.00 |
63.26 |
63.62 |
62.46 |
3,979,353 |
| 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 |
50.56 |
-0.54 |
-1.06 |
51.40 |
51.50 |
50.30 |
6,276,340 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
188.71 |
2.10 |
1.13 |
189.35 |
194.76 |
188.00 |
1,967,308 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
132.90 |
-0.39 |
-0.29 |
133.69 |
134.07 |
131.34 |
6,695,769 |
| 00:00 |
GOOG |
谷歌-全球市值最大軟體、搜尋引擎龍頭公司
GOOGLE INC A |
337.73 |
7.26 |
2.20 |
334.88 |
338.03 |
332.96 |
12,954,245 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
266.59 |
1.10 |
0.41 |
267.92 |
268.63 |
264.47 |
566,962 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
22.93 |
-1.34 |
-5.52 |
24.11 |
24.13 |
22.72 |
3,063,428 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
78.11 |
-0.73 |
-0.93 |
79.26 |
79.51 |
77.77 |
1,031,147 |
| 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 |
130.50 |
-1.48 |
-1.12 |
133.22 |
133.64 |
129.16 |
1,165,422 |
| 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 |
65.27 |
-0.99 |
-1.49 |
67.93 |
68.77 |
64.98 |
90,267,286 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
408.68 |
3.83 |
0.95 |
405.51 |
413.78 |
402.72 |
3,354,328 |
| 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 |
483.62 |
32.33 |
7.16 |
461.36 |
491.15 |
460.01 |
4,437,843 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
1,812.06 |
26.69 |
1.49 |
1,812.99 |
1,814.34 |
1,776.64 |
683,994 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
11.95 |
-0.44 |
-3.55 |
12.41 |
12.49 |
11.85 |
2,878,838 |
| 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 |
265.55 |
7.18 |
2.78 |
261.71 |
266.14 |
257.40 |
9,803,290 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
15.15 |
0.27 |
1.81 |
14.99 |
15.22 |
14.82 |
5,590,390 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
82.48 |
1.55 |
1.92 |
82.47 |
82.89 |
81.09 |
8,901,104 |
| 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 |
432.92 |
8.76 |
2.07 |
426.18 |
433.70 |
423.67 |
29,378,173 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
487.48 |
38.10 |
8.48 |
462.93 |
491.98 |
458.56 |
45,998,149 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
38.76 |
0.70 |
1.84 |
38.36 |
38.77 |
38.02 |
1,457,249 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
38.76 |
0.70 |
1.84 |
38.36 |
38.77 |
38.02 |
1,457,249 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
93.24 |
0.66 |
0.71 |
93.06 |
93.85 |
92.77 |
33,694,345 |
| 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 |
111.02 |
-0.78 |
-0.70 |
112.40 |
112.85 |
110.01 |
2,149,798 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
202.50 |
2.62 |
1.31 |
200.99 |
202.50 |
199.00 |
107,501,042 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
26.65 |
0.23 |
0.87 |
26.23 |
26.87 |
25.87 |
3,005,334 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
187.50 |
6.33 |
3.49 |
186.18 |
189.18 |
182.80 |
32,448,788 |
| 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 |
93.92 |
0.11 |
0.12 |
93.81 |
94.72 |
93.41 |
4,237,897 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
93.43 |
-0.25 |
-0.27 |
93.38 |
94.31 |
92.54 |
3,066,845 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
125.27 |
-0.91 |
-0.72 |
126.54 |
127.89 |
124.53 |
2,317,466 |
| 00:00 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
136.07 |
0.51 |
0.38 |
136.64 |
137.49 |
135.55 |
9,432,669 |
| 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 |
226.34 |
0.75 |
0.33 |
227.14 |
228.61 |
224.68 |
1,986,856 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
99.52 |
1.72 |
1.76 |
98.08 |
99.65 |
97.57 |
5,730,091 |
| 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 |
28.06 |
1.88 |
7.18 |
26.46 |
28.43 |
26.40 |
12,446,341 |
| 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 |
86.95 |
-0.27 |
-0.31 |
88.37 |
88.55 |
85.78 |
853,952 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
579.88 |
19.98 |
3.57 |
580.01 |
586.00 |
563.30 |
3,233,336 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
329.35 |
2.05 |
0.63 |
327.75 |
335.42 |
327.75 |
2,328,581 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
75.18 |
0.47 |
0.63 |
75.16 |
75.30 |
73.88 |
1,021,059 |
| 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 |
269.83 |
0.05 |
0.02 |
270.66 |
271.34 |
267.81 |
747,663 |
| 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 |
437.67 |
1.08 |
0.25 |
437.38 |
441.00 |
435.45 |
734,332 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
106.64 |
-1.02 |
-0.95 |
108.50 |
108.50 |
105.33 |
970,883 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
52.21 |
-0.09 |
-0.17 |
52.48 |
52.64 |
52.07 |
31,838,385 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
12.17 |
-0.14 |
-1.14 |
12.41 |
12.56 |
12.09 |
2,074,687 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |