| 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 |
217.49 |
-1.05 |
-0.48 |
218.93 |
220.85 |
214.62 |
51,391,199 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
532.15 |
1.11 |
0.21 |
536.80 |
542.28 |
527.59 |
2,136,496 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
249.58 |
2.48 |
1.00 |
249.06 |
254.35 |
247.98 |
1,476,176 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
242.23 |
2.78 |
1.16 |
240.17 |
245.65 |
239.66 |
1,680,251 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
96.37 |
1.15 |
1.21 |
95.43 |
98.17 |
95.28 |
1,358,759 |
| 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 |
202.32 |
-4.21 |
-2.04 |
207.15 |
209.21 |
200.33 |
9,961,355 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
334.30 |
-1.31 |
-0.39 |
335.99 |
346.85 |
333.02 |
2,435,727 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
179.85 |
-0.98 |
-0.54 |
182.91 |
183.89 |
176.80 |
44,464,163 |
| 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 |
124.93 |
-0.97 |
-0.77 |
126.50 |
127.90 |
124.71 |
900,421 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
35.09 |
-0.40 |
-1.13 |
35.45 |
36.10 |
35.07 |
3,403,417 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
87.79 |
-0.96 |
-1.08 |
88.54 |
89.34 |
87.78 |
2,185,082 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
227.44 |
1.41 |
0.62 |
227.20 |
236.48 |
226.04 |
1,138,979 |
| 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 |
136.90 |
0.77 |
0.57 |
135.72 |
139.61 |
134.63 |
878,699 |
| 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 |
181.17 |
1.10 |
0.61 |
178.84 |
184.67 |
178.40 |
1,375,360 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
89.41 |
-0.80 |
-0.89 |
90.51 |
91.61 |
89.27 |
1,764,955 |
| 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 |
38.24 |
0.15 |
0.39 |
38.54 |
39.36 |
38.23 |
18,385,331 |
| 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 |
815.95 |
-14.87 |
-1.79 |
835.79 |
836.65 |
814.28 |
2,183,740 |
| 00:00 |
CSCO |
思科
CISCO SYSTEMS INC |
47.24 |
0.39 |
0.83 |
47.37 |
48.18 |
47.06 |
20,631,194 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
754.84 |
0.79 |
0.10 |
757.07 |
764.01 |
753.30 |
321,874 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
73.21 |
0.52 |
0.72 |
72.80 |
74.38 |
72.60 |
4,982,334 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
73.21 |
0.52 |
0.72 |
72.80 |
74.38 |
72.60 |
4,982,334 |
| 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 |
89.21 |
-0.59 |
-0.66 |
90.08 |
90.50 |
89.21 |
10,765,285 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
53.12 |
-0.54 |
-1.01 |
53.67 |
54.38 |
53.10 |
4,851,992 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
124.85 |
0.82 |
0.66 |
124.27 |
127.26 |
123.86 |
1,070,682 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
124.90 |
-3.59 |
-2.79 |
126.62 |
126.70 |
121.95 |
2,212,386 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
69.06 |
1.75 |
2.60 |
67.50 |
69.58 |
67.40 |
3,232,466 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
173.73 |
3.29 |
1.93 |
171.85 |
176.70 |
170.21 |
690,883 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
74.51 |
-0.82 |
-1.09 |
75.41 |
76.07 |
74.46 |
3,014,936 |
| 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 |
41.83 |
0.85 |
2.07 |
41.23 |
42.26 |
40.93 |
4,514,130 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
216.19 |
-5.14 |
-2.32 |
218.78 |
224.11 |
215.01 |
1,654,094 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
76.51 |
3.01 |
4.10 |
74.75 |
77.34 |
74.38 |
11,733,380 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
169.16 |
-5.21 |
-2.99 |
174.25 |
175.20 |
169.05 |
28,967,880 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
173.40 |
0.56 |
0.32 |
172.91 |
175.24 |
171.75 |
560,707 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
77.88 |
-0.46 |
-0.59 |
78.38 |
79.60 |
77.81 |
1,391,837 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
71.04 |
0.75 |
1.07 |
70.52 |
72.13 |
70.52 |
1,227,689 |
| 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 |
117.30 |
1.01 |
0.87 |
116.34 |
121.62 |
115.95 |
1,551,824 |
| 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 |
31.10 |
-0.60 |
-1.89 |
31.37 |
31.98 |
30.95 |
49,774,032 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
626.32 |
6.08 |
0.98 |
629.87 |
641.11 |
620.27 |
1,240,978 |
| 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 |
436.74 |
-17.28 |
-3.81 |
453.22 |
457.37 |
436.20 |
1,819,212 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
762.81 |
7.04 |
0.93 |
767.54 |
791.79 |
749.38 |
1,826,902 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
18.79 |
0.20 |
1.08 |
18.57 |
19.18 |
18.49 |
1,565,181 |
| 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 |
884.12 |
-25.75 |
-2.83 |
910.92 |
917.66 |
881.96 |
1,931,758 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
18.91 |
-0.02 |
-0.11 |
19.14 |
19.18 |
18.74 |
4,762,906 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
85.03 |
-1.54 |
-1.78 |
84.64 |
87.94 |
82.94 |
10,269,414 |
| 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 |
418.40 |
-10.50 |
-2.45 |
428.80 |
429.80 |
417.51 |
29,943,795 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
107.45 |
-2.83 |
-2.57 |
106.80 |
110.70 |
105.04 |
29,068,384 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
40.19 |
0.40 |
1.01 |
39.85 |
40.58 |
39.74 |
1,572,779 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
40.19 |
0.40 |
1.01 |
39.85 |
40.58 |
39.74 |
1,572,779 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
634.09 |
-1.90 |
-0.30 |
641.00 |
649.98 |
621.70 |
4,554,539 |
| 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 |
125.56 |
-0.14 |
-0.11 |
125.57 |
127.46 |
123.52 |
1,466,333 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
112.28 |
-1.97 |
-1.72 |
113.04 |
116.63 |
106.30 |
460,067,019 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
27.15 |
-0.16 |
-0.59 |
27.44 |
27.64 |
27.14 |
2,145,521 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
137.82 |
-0.95 |
-0.68 |
140.15 |
141.07 |
137.70 |
7,654,625 |
| 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 |
1,092.91 |
42.20 |
4.02 |
1,050.71 |
1,112.18 |
1,050.71 |
881,218 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
123.98 |
0.74 |
0.60 |
124.10 |
127.40 |
123.77 |
1,829,046 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
97.60 |
-1.30 |
-1.31 |
99.84 |
100.66 |
97.24 |
5,215,453 |
| 00:00 |
QCOM |
奎爾通訊
QUALCOMM INC |
175.39 |
-5.68 |
-3.14 |
179.62 |
180.23 |
173.27 |
12,700,063 |
| 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 |
141.11 |
-0.98 |
-0.69 |
142.10 |
143.31 |
141.01 |
1,800,491 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
73.32 |
-1.36 |
-1.82 |
75.06 |
75.76 |
73.26 |
18,973,613 |
| 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 |
3.92 |
-0.07 |
-1.75 |
3.88 |
4.12 |
3.85 |
37,347,638 |
| 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 |
58.40 |
-0.10 |
-0.17 |
58.40 |
58.77 |
58.31 |
1,196,856 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
103.96 |
-5.57 |
-5.09 |
108.81 |
109.06 |
103.64 |
4,194,859 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
327.44 |
-12.98 |
-3.81 |
339.49 |
344.14 |
326.87 |
1,695,437 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
45.20 |
0.30 |
0.67 |
45.22 |
45.79 |
44.14 |
902,162 |
| 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 |
176.74 |
1.77 |
1.01 |
175.64 |
177.71 |
174.55 |
1,494,244 |
| 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 |
492.26 |
1.46 |
0.30 |
494.00 |
503.99 |
490.70 |
990,474 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
80.52 |
-0.45 |
-0.56 |
80.69 |
81.64 |
80.11 |
2,425,959 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
42.74 |
0.16 |
0.38 |
42.66 |
43.36 |
42.65 |
44,861,988 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
26.43 |
0.19 |
0.72 |
26.10 |
26.81 |
25.98 |
1,743,503 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |