| 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 |
305.26 |
3.01 |
1.00 |
304.21 |
306.00 |
302.05 |
40,349,289 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
270.49 |
11.74 |
4.54 |
261.60 |
271.88 |
255.85 |
5,201,571 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
276.23 |
6.90 |
2.56 |
271.01 |
276.87 |
268.73 |
1,911,789 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
257.96 |
8.45 |
3.39 |
250.00 |
259.35 |
242.86 |
2,261,420 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
125.29 |
2.51 |
2.04 |
124.92 |
127.04 |
123.31 |
3,085,879 |
| 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 |
534.54 |
-13.61 |
-2.48 |
548.81 |
563.75 |
531.79 |
12,963,253 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
417.84 |
1.66 |
0.40 |
419.92 |
420.26 |
415.78 |
2,778,004 |
| 00:00 |
AMZN |
亞馬遜-全球市值最大的電商巨擘
AMAZON.COM INC |
265.13 |
-2.15 |
-0.80 |
267.23 |
269.58 |
264.70 |
32,170,151 |
| 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 |
169.96 |
0.37 |
0.22 |
170.30 |
172.09 |
169.40 |
1,316,101 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
4.44 |
0.21 |
4.96 |
4.29 |
4.54 |
4.24 |
2,406,746 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
104.68 |
-0.16 |
-0.15 |
104.28 |
105.26 |
103.76 |
1,976,091 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
210.65 |
1.78 |
0.85 |
212.98 |
215.60 |
208.79 |
860,094 |
| 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 |
44.30 |
0.99 |
2.29 |
43.17 |
44.51 |
43.02 |
1,419,281 |
| 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 |
134.23 |
4.94 |
3.82 |
130.81 |
134.78 |
129.11 |
1,410,668 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
149.35 |
2.65 |
1.81 |
146.98 |
150.80 |
145.81 |
1,471,768 |
| 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 |
26.18 |
0.71 |
2.79 |
25.63 |
26.26 |
25.62 |
18,079,778 |
| 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 |
961.85 |
12.28 |
1.29 |
954.24 |
962.58 |
949.51 |
1,324,920 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
113.47 |
-10.41 |
-8.40 |
113.92 |
115.94 |
111.48 |
61,560,412 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
200.70 |
-2.81 |
-1.38 |
204.62 |
205.39 |
200.58 |
1,310,186 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
59.29 |
1.09 |
1.87 |
58.60 |
59.82 |
57.63 |
7,521,070 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
59.29 |
1.09 |
1.87 |
58.60 |
59.82 |
57.63 |
7,521,070 |
| 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 |
104.80 |
1.58 |
1.53 |
103.80 |
104.94 |
103.46 |
7,099,963 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
104.58 |
2.27 |
2.22 |
102.42 |
104.84 |
102.42 |
3,232,740 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
187.05 |
2.58 |
1.40 |
185.00 |
187.67 |
184.44 |
861,206 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
328.31 |
2.74 |
0.84 |
325.65 |
329.56 |
318.85 |
833,150 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
51.34 |
-0.88 |
-1.69 |
52.38 |
52.59 |
51.21 |
7,704,027 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
416.00 |
-6.95 |
-1.64 |
421.48 |
423.60 |
412.55 |
547,061 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
55.50 |
3.94 |
7.64 |
52.14 |
55.98 |
52.00 |
8,486,209 |
| 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 |
57.94 |
-0.07 |
-0.12 |
58.28 |
58.49 |
57.84 |
4,237,669 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
223.69 |
-3.08 |
-1.36 |
223.50 |
227.99 |
221.26 |
2,102,154 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
138.14 |
2.27 |
1.67 |
136.94 |
138.30 |
136.03 |
4,897,034 |
| 00:00 |
GOOG |
谷歌-全球市值最大軟體、搜尋引擎龍頭公司
GOOGLE INC A |
343.94 |
1.57 |
0.46 |
344.57 |
345.83 |
342.40 |
14,997,753 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
311.93 |
1.95 |
0.63 |
312.00 |
314.08 |
309.15 |
535,786 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
27.85 |
1.88 |
7.24 |
26.02 |
27.94 |
26.02 |
3,612,848 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
90.12 |
-0.62 |
-0.68 |
90.89 |
91.54 |
89.09 |
960,951 |
| 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 |
192.64 |
-0.27 |
-0.14 |
194.00 |
194.50 |
187.44 |
1,061,432 |
| 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 |
104.56 |
3.61 |
3.58 |
101.51 |
107.57 |
100.33 |
116,837,589 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
358.29 |
23.58 |
7.04 |
336.95 |
361.09 |
336.77 |
4,610,688 |
| 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 |
401.27 |
0.00 |
0.00 |
403.72 |
404.69 |
398.00 |
2,355,574 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
209.37 |
1.12 |
0.54 |
208.52 |
214.80 |
207.00 |
8,543,050 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
10.49 |
0.07 |
0.67 |
10.38 |
10.52 |
10.29 |
2,403,523 |
| 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 |
337.01 |
10.90 |
3.34 |
327.62 |
345.12 |
324.01 |
8,900,984 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
14.88 |
0.23 |
1.57 |
14.68 |
14.92 |
14.47 |
2,818,079 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
77.69 |
-1.75 |
-2.20 |
79.49 |
80.42 |
77.60 |
7,414,987 |
| 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 |
496.88 |
4.45 |
0.90 |
493.26 |
501.34 |
493.01 |
23,038,979 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
949.83 |
38.54 |
4.23 |
912.89 |
978.00 |
906.50 |
36,704,680 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
34.79 |
-0.47 |
-1.33 |
34.55 |
34.95 |
34.35 |
1,297,495 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
34.79 |
-0.47 |
-1.33 |
34.55 |
34.95 |
34.35 |
1,297,495 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
78.24 |
4.03 |
5.43 |
76.01 |
78.40 |
75.44 |
41,452,856 |
| 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 |
204.99 |
2.94 |
1.46 |
203.52 |
209.06 |
202.99 |
3,424,612 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
225.30 |
1.21 |
0.54 |
225.05 |
227.23 |
223.71 |
98,867,226 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
28.94 |
0.27 |
0.94 |
28.75 |
29.08 |
28.65 |
3,222,848 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
156.22 |
2.94 |
1.92 |
151.98 |
159.26 |
151.91 |
25,739,974 |
| 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 |
92.58 |
0.53 |
0.58 |
92.31 |
93.84 |
92.02 |
4,124,613 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
125.40 |
5.03 |
4.18 |
121.54 |
125.65 |
120.86 |
2,430,985 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
130.72 |
-0.34 |
-0.26 |
131.67 |
131.69 |
128.93 |
3,149,891 |
| 00:00 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
164.79 |
1.72 |
1.05 |
163.34 |
166.77 |
162.51 |
7,716,553 |
| 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 |
244.96 |
-3.29 |
-1.33 |
249.17 |
249.17 |
242.14 |
1,797,937 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
108.55 |
0.06 |
0.06 |
109.16 |
110.51 |
108.45 |
5,189,960 |
| 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 |
27.99 |
-0.45 |
-1.58 |
28.57 |
28.81 |
27.92 |
3,417,822 |
| 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 |
72.16 |
0.91 |
1.28 |
71.88 |
73.77 |
70.56 |
822,326 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
921.37 |
43.16 |
4.91 |
872.31 |
934.77 |
861.55 |
4,590,061 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
341.09 |
-6.12 |
-1.76 |
345.02 |
346.64 |
339.53 |
2,017,199 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
76.20 |
-1.27 |
-1.64 |
78.16 |
78.16 |
75.27 |
907,467 |
| 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 |
287.15 |
4.21 |
1.49 |
285.73 |
288.06 |
281.00 |
693,123 |
| 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 |
516.44 |
-9.29 |
-1.77 |
528.68 |
529.00 |
515.74 |
863,530 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
102.37 |
-0.60 |
-0.58 |
102.53 |
103.59 |
101.33 |
1,271,688 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
58.26 |
0.34 |
0.59 |
58.19 |
58.30 |
57.75 |
23,193,475 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
11.58 |
0.17 |
1.49 |
11.44 |
11.69 |
11.28 |
3,297,569 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |