| 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 |
333.74 |
0.48 |
0.14 |
331.98 |
334.99 |
329.00 |
63,407,059 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
237.25 |
1.94 |
0.82 |
235.26 |
240.15 |
232.36 |
7,269,910 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
255.26 |
-1.30 |
-0.51 |
257.98 |
261.31 |
251.45 |
2,675,836 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
218.35 |
1.29 |
0.59 |
217.05 |
221.81 |
214.70 |
3,303,559 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
120.19 |
1.38 |
1.16 |
116.75 |
121.41 |
115.93 |
3,499,506 |
| 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 |
529.66 |
-31.27 |
-5.57 |
532.40 |
551.18 |
513.22 |
10,326,483 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
366.29 |
-5.29 |
-1.42 |
373.97 |
378.54 |
361.72 |
2,861,314 |
| 00:00 |
AMZN |
亞馬遜-全球市值最大的電商巨擘
AMAZON.COM INC |
247.23 |
-2.66 |
-1.06 |
244.46 |
250.24 |
243.59 |
43,572,361 |
| 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 |
177.68 |
-0.36 |
-0.20 |
176.04 |
181.47 |
176.04 |
1,483,153 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
5.03 |
-0.15 |
-2.90 |
5.13 |
5.21 |
4.93 |
1,924,101 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
107.24 |
-5.58 |
-4.95 |
108.01 |
108.99 |
106.98 |
2,429,542 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
205.99 |
-2.93 |
-1.40 |
208.60 |
215.79 |
203.40 |
1,151,283 |
| 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 |
45.70 |
-0.08 |
-0.17 |
45.69 |
46.68 |
45.22 |
1,874,958 |
| 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 |
137.10 |
0.59 |
0.43 |
134.37 |
139.22 |
134.37 |
1,610,737 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
208.50 |
2.75 |
1.34 |
204.81 |
208.83 |
203.93 |
3,798,919 |
| 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 |
23.79 |
-0.31 |
-1.29 |
24.34 |
24.67 |
23.66 |
40,121,270 |
| 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 |
940.87 |
-4.70 |
-0.50 |
961.52 |
964.33 |
933.76 |
2,508,007 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
111.94 |
2.28 |
2.08 |
109.15 |
113.23 |
108.91 |
28,459,502 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
204.45 |
-1.80 |
-0.87 |
207.17 |
209.72 |
201.56 |
3,134,485 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
44.77 |
0.21 |
0.47 |
44.66 |
45.49 |
43.63 |
10,117,443 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
44.77 |
0.21 |
0.47 |
44.66 |
45.49 |
43.63 |
10,117,443 |
| 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 |
97.67 |
-2.04 |
-2.05 |
99.00 |
99.79 |
97.05 |
10,496,513 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
112.06 |
1.15 |
1.04 |
110.72 |
112.28 |
109.85 |
5,099,014 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
182.80 |
0.84 |
0.46 |
180.44 |
183.52 |
180.44 |
2,731,203 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
268.77 |
-2.18 |
-0.80 |
269.31 |
273.00 |
264.60 |
1,596,698 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
45.49 |
-1.18 |
-2.53 |
46.90 |
47.10 |
45.26 |
10,960,316 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
409.09 |
5.68 |
1.41 |
395.12 |
413.54 |
391.97 |
461,649 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
50.63 |
-1.09 |
-2.11 |
51.44 |
52.23 |
50.26 |
6,042,229 |
| 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 |
58.01 |
-1.36 |
-2.29 |
58.93 |
58.93 |
55.00 |
11,587,408 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
211.99 |
0.06 |
0.03 |
207.15 |
215.94 |
203.77 |
2,320,195 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
134.28 |
-2.02 |
-1.48 |
137.61 |
140.61 |
134.09 |
6,903,235 |
| 00:00 |
GOOG |
谷歌-全球市值最大軟體、搜尋引擎龍頭公司
GOOGLE INC A |
346.12 |
-7.69 |
-2.17 |
345.77 |
348.17 |
341.12 |
22,023,945 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
249.56 |
-1.43 |
-0.57 |
246.87 |
253.49 |
246.87 |
1,964,364 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
22.97 |
-0.14 |
-0.61 |
23.00 |
23.44 |
22.50 |
2,919,092 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
87.82 |
-0.44 |
-0.50 |
88.26 |
88.93 |
87.31 |
1,167,025 |
| 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 |
186.65 |
-3.60 |
-1.89 |
188.34 |
190.25 |
184.06 |
1,251,212 |
| 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 |
95.04 |
-1.94 |
-2.00 |
92.14 |
98.05 |
89.59 |
126,779,308 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
291.09 |
-3.70 |
-1.26 |
295.10 |
302.07 |
290.01 |
3,629,445 |
| 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 |
345.42 |
-56.91 |
-14.15 |
365.02 |
367.74 |
344.55 |
11,563,751 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
212.75 |
-6.62 |
-3.02 |
208.45 |
216.79 |
204.58 |
13,061,825 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
10.41 |
-0.32 |
-2.98 |
10.77 |
10.77 |
10.34 |
1,578,617 |
| 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 |
313.30 |
-7.66 |
-2.39 |
303.83 |
322.06 |
298.65 |
12,805,720 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
14.30 |
-0.35 |
-2.39 |
14.70 |
14.79 |
14.25 |
4,579,592 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
80.96 |
-0.72 |
-0.88 |
78.95 |
82.00 |
78.00 |
12,927,188 |
| 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 |
393.82 |
-7.28 |
-1.82 |
394.85 |
398.39 |
389.39 |
33,049,842 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
848.95 |
-4.25 |
-0.50 |
822.52 |
903.96 |
804.00 |
63,346,278 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
36.83 |
1.36 |
3.83 |
36.30 |
37.07 |
35.96 |
1,444,204 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
36.83 |
1.36 |
3.83 |
36.30 |
37.07 |
35.96 |
1,444,204 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
68.95 |
-5.40 |
-7.26 |
65.48 |
69.49 |
65.08 |
142,029,238 |
| 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 |
163.88 |
4.19 |
2.62 |
157.68 |
165.36 |
157.00 |
2,845,466 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
202.81 |
-4.59 |
-2.21 |
202.64 |
206.64 |
197.97 |
144,281,910 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
28.43 |
-0.25 |
-0.87 |
28.75 |
28.98 |
28.32 |
2,689,648 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
126.41 |
2.20 |
1.77 |
121.70 |
128.43 |
121.50 |
39,917,140 |
| 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 |
86.05 |
-0.20 |
-0.23 |
87.14 |
88.08 |
85.28 |
6,264,520 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
114.39 |
-0.31 |
-0.27 |
115.13 |
117.72 |
112.50 |
4,269,154 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
126.20 |
-0.47 |
-0.37 |
126.42 |
128.25 |
124.85 |
3,627,320 |
| 00:00 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
171.78 |
1.17 |
0.69 |
166.64 |
172.39 |
164.77 |
16,291,099 |
| 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 |
233.46 |
0.74 |
0.32 |
231.92 |
237.06 |
231.76 |
2,027,959 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
105.49 |
-2.88 |
-2.66 |
108.95 |
109.23 |
105.08 |
7,633,361 |
| 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 |
30.59 |
-0.63 |
-2.02 |
30.94 |
31.12 |
30.43 |
2,690,386 |
| 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 |
69.81 |
3.48 |
5.25 |
65.48 |
70.03 |
65.45 |
1,951,951 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
787.66 |
42.17 |
5.66 |
720.94 |
808.65 |
700.39 |
7,013,109 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
319.87 |
-11.33 |
-3.42 |
328.90 |
329.26 |
318.08 |
2,459,764 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
72.98 |
-2.44 |
-3.24 |
74.80 |
76.55 |
72.65 |
949,524 |
| 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 |
277.66 |
2.44 |
0.89 |
273.60 |
278.90 |
273.19 |
648,109 |
| 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 |
485.65 |
-0.38 |
-0.08 |
483.51 |
496.69 |
481.97 |
1,568,122 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
96.64 |
-1.47 |
-1.50 |
97.60 |
97.60 |
95.90 |
1,000,119 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
56.26 |
-0.49 |
-0.86 |
56.43 |
56.93 |
56.12 |
42,881,769 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
14.05 |
0.20 |
1.44 |
13.78 |
14.09 |
13.70 |
6,070,086 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |