| 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 |
257.46 |
-2.83 |
-1.09 |
258.63 |
258.77 |
254.37 |
41,120,042 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
283.62 |
1.88 |
0.67 |
280.28 |
283.85 |
276.05 |
4,802,278 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
226.24 |
3.54 |
1.59 |
220.85 |
226.50 |
219.29 |
3,798,924 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
260.99 |
-3.13 |
-1.19 |
261.53 |
263.05 |
257.73 |
2,020,993 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
99.89 |
-1.11 |
-1.10 |
99.97 |
100.79 |
96.98 |
2,804,619 |
| 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 |
324.74 |
-21.79 |
-6.29 |
329.52 |
341.40 |
321.74 |
8,655,215 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
369.53 |
1.93 |
0.53 |
364.20 |
369.76 |
361.70 |
2,443,031 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
213.21 |
-5.73 |
-2.62 |
214.99 |
217.32 |
212.53 |
51,152,716 |
| 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 |
185.04 |
-0.34 |
-0.18 |
184.44 |
186.22 |
183.22 |
1,057,904 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
5.01 |
-0.20 |
-3.84 |
5.07 |
5.10 |
4.88 |
1,404,650 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
119.05 |
1.12 |
0.95 |
119.20 |
120.91 |
118.35 |
2,604,750 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
184.87 |
-3.21 |
-1.71 |
186.25 |
186.25 |
181.24 |
772,906 |
| 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 |
49.32 |
-3.23 |
-6.15 |
52.44 |
53.00 |
49.17 |
2,565,518 |
| 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 |
165.22 |
0.74 |
0.45 |
164.48 |
166.31 |
162.45 |
993,785 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
179.64 |
-5.17 |
-2.80 |
180.20 |
184.00 |
177.74 |
1,723,214 |
| 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 |
31.91 |
0.31 |
0.98 |
31.39 |
31.97 |
30.99 |
23,119,077 |
| 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 |
998.10 |
15.53 |
1.58 |
967.00 |
1,002.50 |
960.46 |
2,708,851 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
78.64 |
-1.37 |
-1.71 |
78.51 |
79.51 |
78.35 |
20,621,217 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
203.61 |
-0.92 |
-0.45 |
204.94 |
206.53 |
200.76 |
2,395,989 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
66.26 |
0.48 |
0.73 |
65.10 |
66.39 |
64.54 |
4,673,985 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
66.26 |
0.48 |
0.73 |
65.10 |
66.39 |
64.54 |
4,673,985 |
| 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 |
101.54 |
-0.87 |
-0.85 |
101.39 |
101.81 |
99.95 |
10,448,619 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
92.71 |
-0.33 |
-0.35 |
92.73 |
93.72 |
90.82 |
4,137,384 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
146.86 |
0.14 |
0.10 |
144.03 |
146.88 |
143.31 |
1,790,009 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
249.62 |
-1.92 |
-0.76 |
243.11 |
251.92 |
238.18 |
3,619,263 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
46.46 |
-0.84 |
-1.78 |
46.45 |
46.73 |
45.94 |
8,186,791 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
286.22 |
2.58 |
0.91 |
277.05 |
286.79 |
275.85 |
582,134 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
63.10 |
-0.76 |
-1.19 |
62.85 |
63.19 |
61.33 |
5,585,586 |
| 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 |
47.30 |
-1.39 |
-2.85 |
47.64 |
47.80 |
46.40 |
8,555,002 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
189.21 |
-2.59 |
-1.35 |
188.90 |
192.30 |
187.24 |
1,801,366 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
143.93 |
-1.21 |
-0.83 |
143.56 |
144.65 |
142.77 |
4,921,313 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
298.30 |
-2.61 |
-0.87 |
296.07 |
300.33 |
295.25 |
17,598,003 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
243.48 |
3.31 |
1.38 |
236.70 |
243.96 |
233.64 |
1,012,530 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
75.74 |
-0.01 |
-0.01 |
75.50 |
75.75 |
75.47 |
3,117,675 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
77.60 |
-2.57 |
-3.21 |
79.27 |
79.39 |
76.89 |
1,724,801 |
| 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 |
124.62 |
-3.62 |
-2.82 |
126.74 |
127.74 |
124.06 |
1,477,749 |
| 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 |
43.42 |
-2.53 |
-5.51 |
44.67 |
45.18 |
43.28 |
74,698,310 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
481.17 |
14.38 |
3.08 |
467.00 |
483.21 |
463.60 |
5,508,923 |
| 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 |
490.16 |
-6.54 |
-1.32 |
490.19 |
491.07 |
478.20 |
2,088,196 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
1,344.55 |
-84.81 |
-5.93 |
1,372.92 |
1,418.67 |
1,332.00 |
1,117,853 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
12.54 |
-0.32 |
-2.49 |
12.75 |
12.75 |
12.47 |
1,372,655 |
| 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 |
199.33 |
-15.35 |
-7.15 |
205.45 |
211.24 |
198.45 |
13,597,779 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
15.90 |
-0.13 |
-0.81 |
15.79 |
16.06 |
15.54 |
4,036,544 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
64.77 |
-3.04 |
-4.48 |
65.71 |
66.38 |
64.19 |
11,744,991 |
| 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 |
408.96 |
-1.72 |
-0.42 |
409.20 |
413.05 |
408.51 |
31,123,859 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
370.30 |
-26.75 |
-6.74 |
380.14 |
391.17 |
367.45 |
34,458,784 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
34.55 |
0.28 |
0.82 |
35.09 |
35.34 |
34.19 |
2,890,228 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
34.55 |
0.28 |
0.82 |
35.09 |
35.34 |
34.19 |
2,890,228 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
99.02 |
-0.15 |
-0.15 |
99.33 |
99.88 |
97.40 |
41,196,294 |
| 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 |
101.06 |
-1.05 |
-1.03 |
100.12 |
101.27 |
98.96 |
1,944,515 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
177.82 |
-5.52 |
-3.01 |
179.84 |
182.75 |
176.82 |
189,021,949 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
24.62 |
0.34 |
1.40 |
24.04 |
24.62 |
23.87 |
3,647,031 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
152.96 |
-1.83 |
-1.18 |
152.92 |
159.19 |
151.62 |
38,000,592 |
| 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 |
94.60 |
0.24 |
0.25 |
94.71 |
95.56 |
93.48 |
5,980,024 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
100.85 |
2.47 |
2.51 |
97.57 |
101.02 |
96.31 |
5,008,005 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
120.43 |
-2.91 |
-2.36 |
120.87 |
121.78 |
119.93 |
3,453,544 |
| 00:00 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
135.69 |
-1.31 |
-0.96 |
134.16 |
137.18 |
133.42 |
9,196,954 |
| 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 |
211.75 |
-3.08 |
-1.43 |
213.01 |
213.64 |
209.73 |
2,410,535 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
98.99 |
0.30 |
0.30 |
97.07 |
99.22 |
95.56 |
10,826,676 |
| 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 |
22.25 |
-0.38 |
-1.68 |
22.54 |
22.80 |
22.18 |
4,374,875 |
| 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 |
70.39 |
-0.23 |
-0.33 |
68.90 |
72.27 |
68.81 |
1,162,772 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
352.80 |
-14.54 |
-3.96 |
356.31 |
370.34 |
351.15 |
2,415,593 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
364.56 |
-5.94 |
-1.60 |
366.57 |
368.25 |
356.25 |
1,569,879 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
64.06 |
-1.56 |
-2.38 |
64.20 |
65.52 |
62.51 |
2,314,958 |
| 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 |
243.78 |
5.08 |
2.13 |
238.77 |
243.91 |
234.94 |
552,993 |
| 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 |
456.69 |
-4.13 |
-0.90 |
457.30 |
459.99 |
450.67 |
1,171,661 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
101.61 |
-3.76 |
-3.57 |
102.87 |
103.40 |
100.99 |
2,199,395 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
50.57 |
-0.66 |
-1.29 |
50.44 |
50.61 |
49.75 |
75,632,744 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
12.74 |
-0.59 |
-4.43 |
13.03 |
13.04 |
12.31 |
5,043,575 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |