| 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 |
166.73 |
-1.27 |
-0.76 |
168.03 |
168.64 |
166.55 |
43,094,735 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
472.49 |
-3.73 |
-0.78 |
476.76 |
477.60 |
471.82 |
2,389,679 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
241.99 |
-2.22 |
-0.91 |
244.50 |
245.00 |
241.66 |
1,454,207 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
210.50 |
-17.74 |
-7.77 |
214.56 |
214.75 |
206.23 |
4,608,951 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
100.94 |
-0.39 |
-0.38 |
100.80 |
101.39 |
100.02 |
1,388,091 |
| 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 |
193.40 |
-6.49 |
-3.25 |
197.47 |
198.41 |
193.40 |
6,218,959 |
| 00:00 |
AMGN |
美國安進公司
Amgen Inc |
262.81 |
-2.83 |
-1.07 |
265.64 |
265.92 |
262.58 |
2,082,710 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
178.78 |
-2.50 |
-1.38 |
181.47 |
182.39 |
178.65 |
30,700,903 |
| 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 |
114.50 |
2.17 |
1.93 |
114.95 |
115.08 |
114.03 |
563,692 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
45.29 |
-1.21 |
-2.60 |
46.13 |
46.36 |
45.22 |
4,159,851 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
95.69 |
-0.43 |
-0.45 |
95.29 |
96.58 |
94.86 |
2,595,637 |
| 00:00 |
BIIB |
生物基因艾迪克公司
BIOGEN IDEC INC |
196.11 |
0.96 |
0.49 |
191.75 |
196.11 |
189.52 |
1,512,005 |
| 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 |
154.62 |
-0.31 |
-0.20 |
155.69 |
156.04 |
153.01 |
407,668 |
| 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 |
158.38 |
1.58 |
1.01 |
158.33 |
160.65 |
156.92 |
616,014 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
69.63 |
1.74 |
2.56 |
69.25 |
69.94 |
68.98 |
1,685,870 |
| 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 |
39.62 |
0.50 |
1.28 |
39.35 |
39.69 |
39.13 |
15,684,831 |
| 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 |
711.01 |
-4.96 |
-0.69 |
715.19 |
718.95 |
709.57 |
1,846,111 |
| 00:00 |
CSCO |
思科
CISCO SYSTEMS INC |
48.05 |
0.26 |
0.54 |
48.41 |
48.41 |
47.88 |
13,080,898 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
664.01 |
-2.55 |
-0.38 |
667.96 |
671.74 |
661.70 |
212,167 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
67.14 |
-0.79 |
-1.16 |
66.99 |
68.00 |
66.59 |
4,601,958 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
67.14 |
-0.79 |
-1.16 |
66.99 |
68.00 |
66.59 |
4,601,958 |
| 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 |
111.81 |
-2.07 |
-1.82 |
113.18 |
114.25 |
111.81 |
8,234,496 |
| 00:00 |
EBAY |
電子灣拍賣網站
EBAY INC |
49.86 |
0.41 |
0.83 |
51.33 |
51.41 |
49.86 |
7,589,968 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
115.00 |
-0.67 |
-0.58 |
114.76 |
115.36 |
113.97 |
835,830 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
128.30 |
-0.64 |
-0.50 |
129.51 |
129.81 |
127.84 |
1,252,278 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
67.95 |
-0.84 |
-1.22 |
68.90 |
69.03 |
67.36 |
3,583,506 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
179.59 |
-3.47 |
-1.90 |
182.11 |
182.68 |
179.36 |
366,669 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
70.01 |
-0.69 |
-0.98 |
70.93 |
70.98 |
69.88 |
3,617,018 |
| 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 |
34.22 |
0.13 |
0.38 |
34.17 |
34.66 |
33.99 |
6,035,748 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
174.20 |
1.12 |
0.65 |
178.48 |
179.07 |
173.19 |
1,632,122 |
| 00:00 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
67.27 |
-0.04 |
-0.06 |
67.01 |
67.27 |
65.90 |
6,441,775 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
157.37 |
0.49 |
0.31 |
156.92 |
158.48 |
156.21 |
14,011,862 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
140.55 |
-1.64 |
-1.15 |
141.50 |
141.97 |
140.16 |
828,178 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
74.65 |
-0.46 |
-0.61 |
74.97 |
75.35 |
74.53 |
1,576,803 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
69.97 |
-1.25 |
-1.76 |
70.34 |
70.37 |
69.48 |
745,157 |
| 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 |
115.77 |
-1.92 |
-1.63 |
116.25 |
119.18 |
115.73 |
1,810,342 |
| 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-全球第二大半導體製造商
INTEL CORP |
34.97 |
-0.71 |
-1.99 |
35.42 |
35.66 |
34.77 |
42,319,814 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
608.38 |
-3.11 |
-0.51 |
616.89 |
616.89 |
606.28 |
790,871 |
| 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
INTUITIVE SURGICAL INC |
386.00 |
7.45 |
1.97 |
372.57 |
386.00 |
369.15 |
2,317,974 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
642.00 |
-51.31 |
-7.40 |
655.79 |
658.40 |
642.00 |
902,983 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
16.59 |
0.26 |
1.59 |
16.27 |
16.66 |
16.21 |
1,264,167 |
| 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 |
885.00 |
-78.23 |
-8.12 |
909.23 |
909.33 |
884.39 |
2,307,552 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
18.00 |
0.03 |
0.17 |
18.13 |
18.18 |
18.00 |
3,636,936 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
84.46 |
-1.47 |
-1.71 |
84.66 |
85.92 |
83.78 |
5,261,253 |
| 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
MICROSOFT CORP |
404.05 |
-7.79 |
-1.89 |
410.63 |
411.89 |
403.95 |
21,017,246 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
111.10 |
-5.23 |
-4.50 |
116.00 |
117.61 |
111.10 |
32,111,342 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
44.88 |
-1.07 |
-2.33 |
45.37 |
45.82 |
44.88 |
1,273,255 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
44.88 |
-1.07 |
-2.33 |
45.37 |
45.82 |
44.88 |
1,273,255 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
580.03 |
-37.49 |
-6.07 |
612.10 |
621.33 |
580.03 |
8,409,497 |
| 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 |
99.56 |
-2.98 |
-2.91 |
101.03 |
101.89 |
99.56 |
1,031,668 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
843.93 |
3.58 |
0.43 |
849.70 |
861.89 |
824.02 |
44,689,643 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
24.03 |
-0.07 |
-0.29 |
24.31 |
24.35 |
23.98 |
1,358,194 |
| 00:00 |
ORCL |
甲骨文公司
ORACLE CORP |
115.85 |
-2.82 |
-2.38 |
118.76 |
118.76 |
115.70 |
6,658,296 |
| 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 |
1,101.06 |
11.55 |
1.06 |
1,105.08 |
1,112.37 |
1,095.07 |
284,263 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
117.90 |
-3.24 |
-2.67 |
119.78 |
119.78 |
117.74 |
2,297,830 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
113.71 |
-3.83 |
-3.26 |
116.41 |
116.87 |
113.71 |
2,343,529 |
| 00:00 |
QCOM |
奎爾通訊
QUALCOMM INC |
161.03 |
-3.29 |
-2.00 |
162.36 |
164.10 |
159.86 |
9,208,122 |
| 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 |
132.00 |
-1.83 |
-1.37 |
134.02 |
134.18 |
131.60 |
1,505,934 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
87.02 |
1.60 |
1.87 |
86.43 |
87.63 |
86.05 |
11,403,112 |
| 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 |
3.06 |
-0.09 |
-2.86 |
3.11 |
3.12 |
3.04 |
11,547,378 |
| 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 |
48.87 |
-0.05 |
-0.10 |
48.79 |
49.31 |
48.47 |
345,762 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
83.00 |
-0.68 |
-0.81 |
83.79 |
85.20 |
83.00 |
1,811,716 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
329.78 |
-7.88 |
-2.33 |
336.07 |
337.03 |
326.59 |
2,143,604 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
37.02 |
-1.00 |
-2.63 |
37.40 |
37.61 |
36.81 |
1,104,351 |
| 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 |
182.50 |
-0.13 |
-0.07 |
182.14 |
184.32 |
181.64 |
594,354 |
| 00:00 |
VRTX |
福泰製藥公司
VERTEX PHARMACEUTICALS |
393.82 |
-0.35 |
-0.09 |
394.19 |
396.14 |
391.01 |
949,091 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
96.38 |
-2.97 |
-2.99 |
97.99 |
97.99 |
95.67 |
1,786,121 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
39.80 |
0.21 |
0.53 |
39.87 |
40.18 |
39.73 |
48,892,773 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
30.44 |
-0.35 |
-1.14 |
30.49 |
30.68 |
30.25 |
1,350,342 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |