| 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 |
210.02 |
-0.14 |
-0.07 |
210.57 |
211.80 |
209.59 |
48,068,141 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
366.45 |
4.68 |
1.29 |
360.60 |
366.96 |
359.28 |
3,340,455 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
302.12 |
1.85 |
0.62 |
299.88 |
303.37 |
299.88 |
1,314,135 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
292.16 |
2.69 |
0.93 |
289.67 |
292.38 |
288.86 |
1,639,346 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
77.93 |
0.89 |
1.16 |
77.35 |
78.04 |
76.66 |
1,202,042 |
| 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 |
192.52 |
-2.29 |
-1.18 |
192.62 |
194.02 |
191.94 |
5,704,041 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
298.25 |
-0.77 |
-0.26 |
297.59 |
299.95 |
296.28 |
1,725,609 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
223.88 |
0.69 |
0.31 |
223.32 |
224.50 |
222.51 |
31,855,831 |
| 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 |
155.27 |
0.44 |
0.28 |
155.05 |
155.94 |
153.94 |
488,276 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
27.89 |
-0.48 |
-1.69 |
28.35 |
28.41 |
27.63 |
5,476,852 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
87.51 |
1.19 |
1.38 |
86.58 |
87.72 |
86.46 |
4,353,347 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
128.69 |
0.23 |
0.18 |
128.18 |
129.20 |
127.31 |
1,151,166 |
| 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 |
58.50 |
1.58 |
2.78 |
56.92 |
59.01 |
56.75 |
1,724,032 |
| 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 |
217.47 |
-0.60 |
-0.28 |
217.81 |
219.69 |
216.97 |
451,666 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
98.53 |
0.59 |
0.60 |
97.96 |
99.32 |
97.73 |
1,041,888 |
| 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 |
34.70 |
0.30 |
0.87 |
34.30 |
35.01 |
34.28 |
17,545,605 |
| 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 |
953.91 |
2.54 |
0.27 |
950.36 |
954.75 |
947.51 |
2,280,638 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
68.30 |
0.93 |
1.38 |
67.55 |
68.47 |
67.51 |
20,400,008 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
221.92 |
7.90 |
3.69 |
211.47 |
222.34 |
209.50 |
3,454,404 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
75.56 |
0.73 |
0.98 |
75.48 |
75.59 |
74.75 |
3,831,113 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
75.56 |
0.73 |
0.98 |
75.48 |
75.59 |
74.75 |
3,831,113 |
| 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 |
122.21 |
2.39 |
1.99 |
119.75 |
122.39 |
119.75 |
9,933,689 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
76.79 |
-0.13 |
-0.17 |
77.21 |
77.85 |
75.77 |
4,393,388 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
113.92 |
0.99 |
0.88 |
113.04 |
114.55 |
112.94 |
1,121,430 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
182.08 |
3.78 |
2.12 |
178.28 |
183.03 |
177.61 |
1,324,023 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
45.88 |
0.28 |
0.61 |
45.70 |
45.96 |
45.12 |
10,576,659 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
300.34 |
7.22 |
2.46 |
294.89 |
301.21 |
293.13 |
542,112 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
80.74 |
1.39 |
1.75 |
80.00 |
80.95 |
79.39 |
2,238,840 |
| 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 |
42.61 |
-0.44 |
-1.02 |
42.91 |
43.12 |
41.97 |
13,448,844 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
173.54 |
6.72 |
4.03 |
167.74 |
175.84 |
167.59 |
3,650,247 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
108.80 |
-1.05 |
-0.96 |
109.21 |
110.15 |
108.16 |
4,275,967 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
184.70 |
0.93 |
0.51 |
183.11 |
185.18 |
181.50 |
21,654,370 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
225.40 |
4.60 |
2.08 |
220.42 |
225.62 |
220.28 |
874,618 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
64.02 |
0.16 |
0.25 |
63.72 |
64.14 |
63.39 |
1,516,492 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
69.50 |
0.18 |
0.26 |
69.37 |
69.81 |
69.05 |
1,350,487 |
| 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 |
97.93 |
0.97 |
1.00 |
96.80 |
98.41 |
96.17 |
1,937,626 |
| 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 |
22.80 |
0.11 |
0.48 |
22.66 |
23.04 |
22.59 |
49,384,037 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
755.37 |
4.65 |
0.62 |
749.21 |
756.44 |
748.91 |
1,071,318 |
| 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 |
516.16 |
3.52 |
0.69 |
510.83 |
517.67 |
509.25 |
2,003,463 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
937.08 |
3.59 |
0.38 |
924.01 |
942.97 |
910.00 |
1,135,520 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
10.00 |
0.14 |
1.42 |
9.86 |
10.02 |
9.84 |
1,289,006 |
| 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 |
100.79 |
0.42 |
0.42 |
99.46 |
101.37 |
98.26 |
9,745,949 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
19.49 |
-0.11 |
-0.56 |
19.60 |
19.71 |
19.42 |
3,443,797 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
74.30 |
-0.13 |
-0.17 |
74.22 |
74.54 |
73.42 |
6,255,515 |
| 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 |
511.70 |
6.08 |
1.20 |
505.68 |
513.37 |
505.62 |
17,503,129 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
113.26 |
-3.17 |
-2.72 |
113.93 |
114.20 |
110.95 |
34,702,434 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
24.74 |
0.42 |
1.73 |
24.15 |
24.77 |
24.15 |
2,315,821 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
24.74 |
0.42 |
1.73 |
24.15 |
24.77 |
24.15 |
2,315,821 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
1,274.17 |
23.86 |
1.91 |
1,253.00 |
1,277.50 |
1,244.80 |
6,469,877 |
| 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 |
107.25 |
3.09 |
2.97 |
104.34 |
107.26 |
104.04 |
2,578,126 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
173.00 |
1.63 |
0.95 |
172.02 |
174.16 |
170.83 |
160,841,119 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
30.17 |
0.29 |
0.97 |
29.79 |
30.19 |
29.70 |
3,242,502 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
248.75 |
7.45 |
3.09 |
243.34 |
251.59 |
242.01 |
17,631,328 |
| 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 |
91.59 |
0.35 |
0.38 |
91.03 |
92.62 |
91.03 |
3,826,387 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
143.29 |
1.04 |
0.73 |
142.25 |
143.75 |
142.10 |
1,834,525 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
94.05 |
-1.34 |
-1.40 |
95.27 |
96.04 |
93.20 |
5,561,648 |
| 00:00 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
152.61 |
-1.46 |
-0.95 |
153.00 |
153.52 |
151.80 |
7,018,604 |
| 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 |
130.48 |
1.38 |
1.07 |
129.38 |
130.88 |
128.82 |
2,105,466 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
93.19 |
0.68 |
0.74 |
90.73 |
93.28 |
90.57 |
8,588,994 |
| 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 |
23.43 |
0.24 |
1.03 |
23.10 |
23.57 |
23.08 |
2,540,735 |
| 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 |
38.95 |
2.70 |
7.45 |
36.49 |
39.43 |
36.26 |
3,497,689 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
146.72 |
-0.40 |
-0.27 |
147.12 |
149.64 |
146.35 |
5,155,524 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
388.90 |
-1.97 |
-0.50 |
389.10 |
392.04 |
385.19 |
1,039,862 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
70.93 |
1.34 |
1.93 |
69.50 |
71.30 |
69.16 |
1,719,565 |
| 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 |
280.86 |
-2.41 |
-0.85 |
282.03 |
283.28 |
279.29 |
499,785 |
| 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 |
463.27 |
-6.28 |
-1.34 |
466.32 |
472.22 |
461.86 |
1,252,010 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
109.44 |
-0.41 |
-0.37 |
110.12 |
110.34 |
108.83 |
1,125,281 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
52.51 |
0.50 |
0.96 |
51.87 |
52.60 |
51.81 |
48,213,908 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
15.78 |
-0.03 |
-0.19 |
15.78 |
15.98 |
15.63 |
2,597,868 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |