| 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 |
209.95 |
-3.60 |
-1.69 |
212.68 |
216.23 |
208.80 |
50,228,984 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
376.93 |
-2.38 |
-0.63 |
378.90 |
382.22 |
375.52 |
3,545,108 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
308.40 |
-0.80 |
-0.26 |
309.17 |
310.80 |
306.90 |
1,660,350 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
315.31 |
-1.35 |
-0.43 |
317.73 |
319.49 |
313.81 |
1,409,761 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
79.06 |
-0.42 |
-0.53 |
78.93 |
79.82 |
78.58 |
1,649,125 |
| 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 |
190.78 |
-0.27 |
-0.14 |
189.04 |
191.65 |
188.61 |
6,577,422 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
292.95 |
-5.29 |
-1.77 |
297.88 |
298.00 |
291.38 |
2,144,498 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
223.47 |
0.06 |
0.03 |
223.00 |
224.29 |
222.37 |
36,604,139 |
| 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 |
152.79 |
0.51 |
0.33 |
152.32 |
153.36 |
152.13 |
637,968 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
29.69 |
-1.32 |
-4.26 |
30.87 |
31.00 |
29.57 |
4,930,278 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
89.79 |
3.44 |
3.98 |
87.40 |
91.12 |
87.22 |
6,788,432 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
130.13 |
-2.74 |
-2.06 |
132.10 |
133.20 |
129.08 |
1,086,980 |
| 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 |
58.10 |
-2.78 |
-4.57 |
59.97 |
60.65 |
57.88 |
1,624,905 |
| 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 |
222.99 |
-0.64 |
-0.29 |
223.95 |
224.89 |
221.25 |
484,296 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
96.73 |
-1.30 |
-1.33 |
97.77 |
98.13 |
96.34 |
1,211,074 |
| 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 |
35.44 |
-0.55 |
-1.53 |
35.92 |
36.14 |
35.37 |
15,078,499 |
| 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 |
992.18 |
5.16 |
0.52 |
985.00 |
992.89 |
976.20 |
1,832,591 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
68.93 |
-0.44 |
-0.63 |
69.08 |
69.30 |
68.60 |
23,985,157 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
217.54 |
-1.82 |
-0.83 |
219.34 |
220.28 |
216.87 |
1,385,528 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
80.46 |
-0.52 |
-0.64 |
80.93 |
81.60 |
80.20 |
2,091,380 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
80.46 |
-0.52 |
-0.64 |
80.93 |
81.60 |
80.20 |
2,091,380 |
| 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 |
123.16 |
-0.84 |
-0.68 |
123.21 |
124.61 |
122.57 |
7,023,455 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
75.91 |
-0.45 |
-0.59 |
76.17 |
76.74 |
75.28 |
4,845,942 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
116.17 |
-2.21 |
-1.87 |
118.34 |
118.73 |
115.88 |
825,582 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
177.80 |
1.32 |
0.75 |
176.40 |
179.50 |
175.70 |
1,388,060 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
42.47 |
-0.66 |
-1.53 |
43.15 |
43.27 |
42.37 |
5,869,659 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
299.26 |
-0.87 |
-0.29 |
298.75 |
301.66 |
297.00 |
469,459 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
80.84 |
-0.93 |
-1.14 |
81.86 |
82.02 |
80.53 |
2,245,845 |
| 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 |
43.07 |
-0.33 |
-0.76 |
43.27 |
43.65 |
42.81 |
3,942,880 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
177.06 |
-7.97 |
-4.31 |
183.00 |
183.87 |
175.35 |
3,697,401 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
111.78 |
0.03 |
0.03 |
111.99 |
112.58 |
110.75 |
6,956,611 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
177.56 |
-2.99 |
-1.66 |
180.13 |
180.34 |
176.64 |
20,991,357 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
214.43 |
-0.34 |
-0.16 |
215.01 |
216.89 |
213.60 |
917,366 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
64.37 |
-0.41 |
-0.63 |
64.76 |
64.95 |
64.04 |
1,815,112 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
73.45 |
-1.22 |
-1.63 |
74.13 |
74.61 |
73.02 |
1,392,959 |
| 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 |
97.15 |
-3.65 |
-3.62 |
99.37 |
99.66 |
96.56 |
2,877,738 |
| 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 |
22.00 |
-0.49 |
-2.18 |
22.20 |
22.39 |
21.86 |
80,725,235 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
783.61 |
2.97 |
0.38 |
780.27 |
788.13 |
778.76 |
1,295,975 |
| 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 |
534.71 |
-9.76 |
-1.79 |
543.23 |
544.88 |
532.88 |
1,191,788 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
912.62 |
-11.96 |
-1.29 |
916.96 |
923.50 |
905.90 |
901,222 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
9.93 |
-0.03 |
-0.30 |
9.90 |
10.09 |
9.89 |
1,536,740 |
| 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 |
98.14 |
-0.67 |
-0.68 |
98.36 |
98.92 |
97.70 |
7,239,587 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
20.00 |
-0.42 |
-2.06 |
20.27 |
20.46 |
19.99 |
1,871,466 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
71.48 |
-1.58 |
-2.16 |
72.96 |
73.56 |
71.11 |
7,790,525 |
| 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 |
497.72 |
-1.12 |
-0.22 |
497.38 |
498.75 |
495.22 |
13,981,605 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
119.92 |
-2.37 |
-1.94 |
121.18 |
121.50 |
118.91 |
19,148,367 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
23.84 |
-0.63 |
-2.57 |
24.20 |
24.67 |
23.45 |
2,375,422 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
23.84 |
-0.63 |
-2.57 |
24.20 |
24.67 |
23.45 |
2,375,422 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
1,289.62 |
-7.56 |
-0.58 |
1,295.00 |
1,295.00 |
1,276.02 |
2,273,737 |
| 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 |
105.50 |
-1.76 |
-1.64 |
106.87 |
107.91 |
105.20 |
1,376,918 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
158.24 |
-1.10 |
-0.69 |
158.20 |
159.31 |
157.34 |
140,138,975 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
29.37 |
-0.37 |
-1.24 |
29.72 |
29.79 |
29.27 |
2,699,184 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
232.26 |
-5.06 |
-2.13 |
235.11 |
235.25 |
229.50 |
16,584,266 |
| 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 |
92.67 |
1.34 |
1.47 |
91.10 |
92.86 |
90.77 |
4,637,930 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
145.67 |
-1.46 |
-0.99 |
147.23 |
147.76 |
145.27 |
3,436,130 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
96.64 |
-1.02 |
-1.04 |
97.20 |
98.23 |
96.55 |
2,693,748 |
| 00:00 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
158.09 |
-4.12 |
-2.54 |
161.11 |
161.49 |
157.57 |
7,187,449 |
| 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 |
130.77 |
-0.78 |
-0.59 |
131.11 |
131.75 |
129.38 |
2,504,980 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
93.64 |
-0.80 |
-0.85 |
94.16 |
94.94 |
92.97 |
5,311,175 |
| 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 |
23.62 |
-0.67 |
-2.76 |
24.17 |
24.24 |
23.40 |
3,225,620 |
| 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 |
35.95 |
-1.20 |
-3.23 |
36.41 |
36.71 |
35.37 |
1,143,302 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
148.39 |
-1.05 |
-0.70 |
149.47 |
151.80 |
147.74 |
3,661,675 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
392.51 |
-2.77 |
-0.70 |
394.22 |
395.26 |
390.16 |
1,310,299 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
70.64 |
-2.93 |
-3.98 |
72.83 |
73.38 |
70.47 |
1,766,667 |
| 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 |
287.49 |
1.17 |
0.41 |
285.99 |
289.00 |
285.99 |
573,646 |
| 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 |
459.41 |
-0.21 |
-0.05 |
460.00 |
461.24 |
455.79 |
1,589,764 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
108.67 |
3.04 |
2.88 |
105.15 |
109.04 |
104.94 |
2,894,726 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
52.68 |
-0.51 |
-0.96 |
53.13 |
53.25 |
52.41 |
34,048,977 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
15.94 |
-0.73 |
-4.38 |
16.45 |
16.72 |
15.90 |
2,495,017 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |