| 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 |
183.38 |
10.35 |
5.98 |
186.64 |
187.00 |
182.66 |
163,224,109 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
486.18 |
9.61 |
2.02 |
482.27 |
487.49 |
477.56 |
2,833,186 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
241.89 |
-0.14 |
-0.06 |
243.02 |
243.67 |
239.32 |
1,491,532 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
215.19 |
5.24 |
2.50 |
214.37 |
217.35 |
214.14 |
1,197,081 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
99.67 |
-0.07 |
-0.07 |
100.61 |
100.91 |
98.72 |
1,724,338 |
| 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 |
204.09 |
6.18 |
3.12 |
202.00 |
205.27 |
199.95 |
3,818,510 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
311.29 |
32.90 |
11.82 |
313.39 |
322.60 |
308.68 |
9,644,682 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
186.21 |
1.49 |
0.81 |
186.99 |
187.87 |
185.42 |
39,172,004 |
| 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 |
119.32 |
0.27 |
0.23 |
119.71 |
119.88 |
118.29 |
608,234 |
| 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 |
113.41 |
1.66 |
1.49 |
112.95 |
113.87 |
111.50 |
3,724,504 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
217.51 |
4.00 |
1.87 |
215.30 |
217.88 |
213.11 |
1,144,154 |
| 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 |
157.17 |
0.79 |
0.51 |
158.52 |
159.65 |
156.73 |
449,820 |
| 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 |
151.20 |
1.73 |
1.16 |
149.26 |
151.24 |
149.00 |
523,713 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
81.20 |
0.27 |
0.33 |
81.22 |
81.67 |
79.88 |
2,545,846 |
| 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 |
38.69 |
0.33 |
0.86 |
38.45 |
38.84 |
38.37 |
22,278,723 |
| 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 |
743.90 |
11.46 |
1.56 |
734.28 |
747.49 |
733.34 |
2,323,300 |
| 00:00 |
CSCO |
思科
CISCO SYSTEMS INC |
47.12 |
0.33 |
0.71 |
47.10 |
47.40 |
46.84 |
17,935,302 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
674.04 |
11.75 |
1.77 |
668.72 |
675.83 |
665.78 |
420,715 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
66.25 |
-0.02 |
-0.03 |
66.68 |
67.27 |
66.16 |
7,399,746 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
66.25 |
-0.02 |
-0.03 |
66.68 |
67.27 |
66.16 |
7,399,746 |
| 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 |
113.66 |
1.04 |
0.92 |
113.54 |
114.11 |
112.79 |
7,411,112 |
| 00:00 |
EBAY |
電子灣拍賣網站
EBAY INC |
49.65 |
0.26 |
0.53 |
49.60 |
50.26 |
49.37 |
6,896,723 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
114.96 |
1.05 |
0.92 |
113.83 |
115.71 |
113.80 |
1,541,377 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
115.33 |
-20.76 |
-15.25 |
122.31 |
122.73 |
115.13 |
13,956,064 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
68.43 |
0.34 |
0.50 |
68.50 |
68.95 |
68.02 |
2,592,954 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
165.94 |
-0.13 |
-0.08 |
168.11 |
168.68 |
165.37 |
637,762 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
70.72 |
1.29 |
1.86 |
69.99 |
70.76 |
69.67 |
3,571,205 |
| 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 |
37.56 |
0.67 |
1.82 |
37.40 |
37.77 |
37.28 |
4,007,014 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
191.55 |
11.04 |
6.12 |
185.00 |
193.51 |
185.00 |
3,008,268 |
| 00:00 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
64.78 |
-0.55 |
-0.84 |
65.51 |
65.53 |
64.33 |
7,822,720 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
168.99 |
0.53 |
0.31 |
169.54 |
169.85 |
164.98 |
22,767,056 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
165.97 |
0.64 |
0.39 |
165.79 |
166.43 |
164.17 |
973,141 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
76.54 |
0.63 |
0.83 |
79.60 |
79.75 |
75.58 |
2,069,424 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
67.78 |
-0.82 |
-1.20 |
68.71 |
69.31 |
67.64 |
1,167,605 |
| 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 |
117.93 |
-6.06 |
-4.89 |
127.08 |
127.89 |
117.67 |
2,987,105 |
| 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 |
30.90 |
0.39 |
1.28 |
30.98 |
31.05 |
30.70 |
36,794,828 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
629.27 |
15.23 |
2.48 |
623.78 |
631.39 |
622.15 |
1,109,512 |
| 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 |
381.36 |
3.71 |
0.98 |
380.00 |
384.47 |
378.87 |
1,028,858 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
696.59 |
14.54 |
2.13 |
695.00 |
704.06 |
691.09 |
820,130 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
16.74 |
0.10 |
0.60 |
16.84 |
17.03 |
16.47 |
1,875,633 |
| 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 |
908.53 |
24.85 |
2.81 |
898.40 |
912.61 |
895.54 |
875,385 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
18.45 |
0.02 |
0.11 |
18.52 |
18.75 |
18.45 |
2,231,227 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
91.36 |
1.90 |
2.12 |
91.67 |
92.58 |
90.65 |
6,983,068 |
| 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 |
406.66 |
8.82 |
2.22 |
402.28 |
407.15 |
401.86 |
17,446,724 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
114.70 |
2.37 |
2.11 |
115.03 |
115.48 |
113.45 |
15,564,363 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
44.15 |
-0.07 |
-0.16 |
44.43 |
44.56 |
43.74 |
1,692,742 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
44.15 |
-0.07 |
-0.16 |
44.43 |
44.56 |
43.74 |
1,692,742 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
579.34 |
14.19 |
2.51 |
566.00 |
580.26 |
565.16 |
3,307,524 |
| 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 |
104.64 |
2.52 |
2.47 |
103.25 |
104.73 |
103.04 |
2,463,599 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
887.89 |
29.72 |
3.46 |
877.89 |
892.81 |
870.40 |
39,834,072 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
24.47 |
0.47 |
1.96 |
24.17 |
24.52 |
24.17 |
2,640,714 |
| 00:00 |
ORCL |
甲骨文公司
ORACLE CORP |
115.80 |
0.84 |
0.73 |
115.98 |
116.21 |
115.07 |
4,484,976 |
| 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 |
1,012.95 |
6.72 |
0.67 |
1,003.36 |
1,019.49 |
1,003.36 |
417,973 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
120.10 |
1.65 |
1.39 |
119.27 |
120.21 |
118.87 |
1,540,545 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
104.79 |
-1.67 |
-1.57 |
107.11 |
107.29 |
104.44 |
3,899,161 |
| 00:00 |
QCOM |
奎爾通訊
QUALCOMM INC |
179.64 |
-0.46 |
-0.26 |
182.24 |
183.19 |
177.80 |
10,043,912 |
| 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 |
130.84 |
3.16 |
2.47 |
128.02 |
131.41 |
128.02 |
3,732,548 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
73.11 |
-1.82 |
-2.43 |
75.27 |
75.51 |
72.98 |
22,153,770 |
| 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 |
3.12 |
0.07 |
2.30 |
3.08 |
3.14 |
3.07 |
15,355,549 |
| 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 |
46.18 |
1.38 |
3.08 |
45.16 |
46.43 |
45.16 |
423,599 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
87.50 |
1.21 |
1.40 |
87.79 |
87.90 |
86.68 |
1,655,351 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
328.45 |
1.82 |
0.56 |
328.65 |
331.76 |
326.70 |
1,589,424 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
39.99 |
0.59 |
1.50 |
39.63 |
40.34 |
39.61 |
1,275,622 |
| 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 |
168.32 |
-0.02 |
-0.01 |
168.63 |
170.19 |
167.53 |
898,086 |
| 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 |
401.08 |
0.92 |
0.23 |
401.50 |
405.66 |
397.59 |
1,064,066 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
96.71 |
1.44 |
1.51 |
96.92 |
97.11 |
95.91 |
1,323,195 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
40.55 |
0.09 |
0.22 |
40.70 |
40.79 |
40.35 |
45,012,624 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
28.29 |
-0.09 |
-0.32 |
28.75 |
29.06 |
27.96 |
4,506,597 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |