| 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 |
208.62 |
-2.54 |
-1.20 |
209.92 |
210.91 |
207.54 |
38,840,111 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
366.99 |
3.64 |
1.00 |
363.18 |
367.68 |
360.18 |
2,898,705 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
303.36 |
0.71 |
0.23 |
302.19 |
303.84 |
301.10 |
1,128,385 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
294.55 |
14.16 |
5.05 |
298.37 |
298.37 |
286.68 |
3,745,155 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
77.41 |
0.03 |
0.04 |
77.35 |
78.06 |
76.88 |
1,249,755 |
| 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 |
197.10 |
-0.83 |
-0.42 |
195.61 |
198.82 |
194.48 |
7,263,986 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
297.03 |
1.76 |
0.60 |
293.86 |
297.14 |
292.84 |
1,202,396 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
225.69 |
0.67 |
0.30 |
225.07 |
226.66 |
224.24 |
35,702,597 |
| 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 |
155.40 |
1.21 |
0.78 |
154.19 |
156.61 |
154.11 |
733,412 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
28.53 |
-0.17 |
-0.59 |
28.50 |
28.93 |
28.40 |
6,091,227 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
85.87 |
-1.06 |
-1.22 |
85.45 |
86.18 |
85.17 |
2,491,125 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
133.11 |
-1.10 |
-0.82 |
133.56 |
134.21 |
132.40 |
694,370 |
| 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 |
59.27 |
-1.76 |
-2.88 |
60.48 |
60.90 |
58.70 |
1,528,231 |
| 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 |
220.68 |
5.18 |
2.40 |
215.83 |
221.42 |
213.28 |
732,002 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
98.02 |
-1.38 |
-1.39 |
98.79 |
99.17 |
97.45 |
1,006,406 |
| 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 |
35.64 |
0.65 |
1.86 |
34.90 |
35.67 |
34.80 |
18,545,336 |
| 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 |
980.91 |
10.58 |
1.09 |
971.10 |
981.49 |
969.62 |
1,679,303 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
67.82 |
-0.13 |
-0.19 |
67.83 |
68.02 |
67.20 |
16,451,389 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
216.90 |
1.46 |
0.68 |
215.59 |
217.92 |
215.04 |
923,487 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
75.39 |
0.03 |
0.04 |
75.31 |
75.89 |
74.88 |
2,598,363 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
75.39 |
0.03 |
0.04 |
75.31 |
75.89 |
74.88 |
2,598,363 |
| 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 |
119.97 |
0.10 |
0.08 |
119.77 |
120.50 |
119.60 |
6,853,279 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
77.63 |
0.52 |
0.67 |
77.25 |
78.25 |
77.16 |
3,283,926 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
114.98 |
-0.78 |
-0.67 |
115.44 |
115.65 |
114.00 |
1,084,295 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
183.56 |
-0.08 |
-0.04 |
183.64 |
184.75 |
182.21 |
1,089,779 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
45.07 |
1.80 |
4.16 |
44.29 |
46.04 |
43.79 |
18,532,653 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
294.15 |
2.26 |
0.77 |
291.70 |
295.42 |
290.67 |
390,700 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
79.50 |
0.85 |
1.08 |
79.05 |
80.24 |
78.70 |
2,148,364 |
| 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 |
43.75 |
-0.01 |
-0.02 |
43.57 |
43.79 |
43.41 |
5,134,962 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
160.84 |
-1.60 |
-0.98 |
162.50 |
165.15 |
159.85 |
1,911,465 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
112.09 |
2.45 |
2.23 |
109.66 |
112.18 |
109.66 |
6,380,737 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
182.81 |
1.50 |
0.83 |
182.07 |
184.73 |
180.71 |
20,990,352 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
217.41 |
1.49 |
0.69 |
216.09 |
217.41 |
215.16 |
540,201 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
64.62 |
-1.10 |
-1.67 |
65.37 |
65.81 |
64.54 |
1,694,091 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
70.68 |
-2.74 |
-3.73 |
70.38 |
71.49 |
69.04 |
3,299,510 |
| 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 |
98.53 |
-0.72 |
-0.73 |
98.84 |
99.39 |
97.32 |
2,090,987 |
| 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 |
23.30 |
-0.13 |
-0.55 |
23.24 |
23.40 |
22.88 |
48,420,516 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
752.75 |
4.85 |
0.65 |
749.59 |
758.86 |
747.49 |
1,115,103 |
| 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 |
516.44 |
4.38 |
0.86 |
509.88 |
522.10 |
509.88 |
2,083,003 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
921.84 |
-2.74 |
-0.30 |
916.72 |
926.76 |
906.25 |
567,883 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
10.13 |
0.16 |
1.60 |
9.98 |
10.14 |
9.94 |
1,202,916 |
| 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 |
99.62 |
-2.11 |
-2.07 |
100.57 |
101.00 |
98.78 |
12,938,072 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
19.94 |
-0.03 |
-0.15 |
19.95 |
20.00 |
19.73 |
2,437,144 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
74.05 |
-0.51 |
-0.68 |
73.57 |
74.47 |
72.77 |
5,756,188 |
| 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 |
503.02 |
-0.30 |
-0.06 |
501.51 |
503.97 |
501.03 |
12,058,848 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
118.61 |
-5.92 |
-4.75 |
120.38 |
120.44 |
117.02 |
32,117,724 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
25.95 |
-0.49 |
-1.85 |
26.22 |
26.31 |
25.65 |
2,224,057 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
25.95 |
-0.49 |
-1.85 |
26.22 |
26.31 |
25.65 |
2,224,057 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
1,261.95 |
16.84 |
1.35 |
1,244.91 |
1,270.49 |
1,240.00 |
2,781,048 |
| 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 |
104.67 |
-0.60 |
-0.57 |
105.01 |
105.39 |
102.72 |
1,275,029 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
164.07 |
-0.85 |
-0.52 |
165.37 |
165.49 |
162.02 |
136,975,754 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
29.73 |
0.19 |
0.64 |
29.54 |
29.79 |
29.46 |
1,755,879 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
229.28 |
-1.28 |
-0.56 |
229.45 |
230.64 |
225.12 |
11,336,967 |
| 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 |
93.12 |
1.50 |
1.64 |
91.91 |
93.52 |
91.67 |
4,598,481 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
144.31 |
1.02 |
0.71 |
143.10 |
144.50 |
142.60 |
2,416,052 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
95.89 |
-1.32 |
-1.36 |
96.86 |
97.32 |
95.54 |
2,878,689 |
| 00:00 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
154.29 |
-3.17 |
-2.01 |
156.42 |
156.49 |
153.48 |
7,382,550 |
| 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 |
131.17 |
0.00 |
0.00 |
130.88 |
131.24 |
129.55 |
2,485,660 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
93.42 |
-1.52 |
-1.60 |
93.68 |
93.96 |
92.27 |
6,048,282 |
| 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 |
24.30 |
0.09 |
0.37 |
24.05 |
24.34 |
23.92 |
2,461,206 |
| 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 |
37.92 |
0.29 |
0.77 |
37.64 |
38.44 |
37.28 |
1,499,469 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
149.08 |
1.90 |
1.29 |
148.55 |
149.95 |
145.62 |
2,856,683 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
391.46 |
2.00 |
0.51 |
387.92 |
392.94 |
386.04 |
1,266,802 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
72.10 |
-0.18 |
-0.25 |
72.47 |
72.47 |
70.71 |
1,746,693 |
| 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 |
282.81 |
1.42 |
0.50 |
281.04 |
285.00 |
281.00 |
548,832 |
| 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 |
472.35 |
3.50 |
0.75 |
467.69 |
475.27 |
467.00 |
730,162 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
111.01 |
-0.16 |
-0.14 |
110.58 |
111.06 |
109.03 |
1,557,513 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
52.55 |
0.39 |
0.75 |
52.15 |
52.57 |
52.02 |
27,636,505 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
16.00 |
-0.21 |
-1.30 |
16.08 |
16.13 |
15.82 |
1,565,845 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |