| 時間 |
代碼 |
名稱 |
成交價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 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 |
ALTR |
艾爾特拉
ALTERA CORP |
49.82 |
7.96 |
19.02 |
49.08 |
49.93 |
48.98 |
241,193 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
350.41 |
14.81 |
4.41 |
348.01 |
355.86 |
343.00 |
3,894,052 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
263.14 |
9.10 |
3.58 |
259.83 |
267.39 |
258.19 |
4,774,075 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
143.44 |
4.52 |
3.25 |
140.00 |
143.89 |
139.54 |
5,758,845 |
| 00:00 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
130.31 |
3.30 |
2.60 |
128.31 |
132.20 |
127.66 |
865,092 |
| 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 |
26.20 |
0.63 |
2.46 |
25.90 |
26.28 |
25.69 |
26,609,147 |
| 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 |
528.19 |
12.64 |
2.45 |
520.00 |
533.78 |
517.34 |
1,497,081 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
29.39 |
0.69 |
2.40 |
29.10 |
29.65 |
28.91 |
4,096,750 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
77.77 |
1.75 |
2.30 |
77.42 |
79.09 |
76.34 |
36,151,266 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
246.79 |
5.15 |
2.13 |
245.31 |
252.30 |
245.00 |
1,645,739 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
57.78 |
1.17 |
2.07 |
56.88 |
58.84 |
56.76 |
4,704,732 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
57.78 |
1.17 |
2.07 |
56.88 |
58.84 |
56.76 |
4,704,732 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
212.55 |
3.40 |
1.63 |
211.00 |
214.06 |
210.01 |
694,009 |
| 00:00 |
VRSN |
維聖公司
VERISIGN INC |
276.74 |
3.97 |
1.46 |
276.42 |
280.42 |
274.58 |
626,987 |
| 00:00 |
AAPL |
蘋果公司- 美國消費電子巨擘
APPLE INC |
310.03 |
4.44 |
1.45 |
307.58 |
311.49 |
305.74 |
53,424,535 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
425.28 |
5.90 |
1.41 |
421.64 |
427.39 |
420.72 |
2,591,635 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
102.27 |
1.33 |
1.32 |
101.39 |
104.29 |
100.70 |
6,472,943 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
269.31 |
3.25 |
1.22 |
270.91 |
274.62 |
269.14 |
3,344,488 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
119.93 |
1.39 |
1.17 |
120.71 |
122.44 |
119.84 |
2,240,033 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
10.48 |
0.11 |
1.06 |
10.33 |
10.56 |
10.23 |
2,143,551 |
| 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 |
MYL |
邁蘭制藥公司
Mylan Inc |
35.18 |
0.36 |
1.03 |
35.65 |
35.75 |
34.82 |
1,382,792 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
35.18 |
0.36 |
1.03 |
35.65 |
35.75 |
34.82 |
1,382,792 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
220.01 |
2.16 |
0.99 |
219.50 |
221.50 |
217.00 |
1,902,106 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
321.42 |
2.92 |
0.92 |
316.77 |
327.89 |
316.74 |
1,014,257 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
199.45 |
1.63 |
0.82 |
200.95 |
201.31 |
199.07 |
1,837,122 |
| 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 |
961.35 |
7.85 |
0.82 |
966.11 |
971.95 |
955.03 |
1,845,157 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
27.23 |
0.20 |
0.74 |
27.13 |
27.71 |
26.78 |
2,479,902 |
| 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 |
ORLY |
奧賴利汽車－美國最大汽車零件、百貨通路商
O'REILLY AUTOMOTIVE INC |
90.76 |
0.53 |
0.59 |
91.96 |
92.15 |
90.59 |
4,898,808 |
| 00:00 |
ROST |
羅斯百貨-美國連鎖廉價百貨商
ROSS STORES INC |
236.38 |
1.10 |
0.47 |
235.49 |
239.94 |
234.30 |
3,954,508 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
57.84 |
0.26 |
0.45 |
57.73 |
57.97 |
57.56 |
25,389,366 |
| 00:00 |
DISH |
迪許網路
DISH NETWORK CORP A |
103.95 |
0.45 |
0.43 |
104.19 |
105.21 |
103.62 |
6,149,934 |
| 00:00 |
ATVI |
艾提視
ACTIVISION BLIZZARD INC |
170.51 |
0.61 |
0.36 |
172.07 |
172.73 |
170.32 |
825,852 |
| 05:00 |
BRCM |
博通公司
Broadcom Corp |
54.67 |
0.17 |
0.31 |
54.52 |
54.74 |
54.52 |
20,026,891 |
| 00:00 |
MSFT |
微軟－全球最大電腦軟體提供商
MICROSOFT CORP |
481.63 |
1.28 |
0.27 |
481.54 |
484.27 |
477.15 |
24,087,591 |
| 00:00 |
NTAP |
網路應用公司
NETAPP INC |
204.71 |
0.51 |
0.25 |
201.69 |
207.95 |
200.62 |
2,425,448 |
| 00:00 |
ISRG |
直覺外科公司－達芬奇手術機器人供應商
INTUITIVE SURGICAL INC |
391.18 |
0.85 |
0.22 |
394.00 |
399.87 |
390.84 |
2,384,987 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
25.94 |
0.03 |
0.12 |
26.08 |
26.33 |
25.75 |
6,688,490 |
| 02:27 |
QGEN |
QIAGEN NV
QIAGEN NV |
40.17 |
0.04 |
0.10 |
40.23 |
40.31 |
39.93 |
921,506 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
51.27 |
0.04 |
0.08 |
51.72 |
51.78 |
51.23 |
5,819,526 |
| 02:27 |
LOGI |
Logitech International
LOGITECH INTERNAT SA |
45.45 |
0.03 |
0.07 |
45.67 |
45.80 |
45.01 |
585,371 |
| 07:46 |
CA |
冠群電腦
CA INC |
44.44 |
0.03 |
0.07 |
44.44 |
44.47 |
44.41 |
23,218,460 |
| 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 |
| 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 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |
| 00:00 |
GOOG |
谷歌-全球市值最大軟體、搜尋引擎龍頭公司
GOOGLE INC A |
341.28 |
-0.17 |
-0.05 |
339.89 |
342.39 |
337.52 |
14,254,267 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
144.67 |
-0.11 |
-0.08 |
144.94 |
147.24 |
143.53 |
1,317,348 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
331.37 |
-0.31 |
-0.09 |
336.99 |
339.24 |
331.04 |
3,179,933 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
89.23 |
-0.29 |
-0.32 |
89.94 |
90.45 |
88.73 |
1,029,333 |
| 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 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
393.62 |
-1.92 |
-0.49 |
390.81 |
399.26 |
390.81 |
465,256 |
| 04:00 |
SNDK |
新帝
SANDISK CORP |
76.18 |
-0.39 |
-0.51 |
76.53 |
76.71 |
76.07 |
8,279,749 |
| 00:00 |
FLIR |
FLIR系統
FLIR SYSTEMS INC |
57.29 |
-0.31 |
-0.54 |
57.55 |
57.96 |
57.00 |
5,268,630 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
14.50 |
-0.08 |
-0.55 |
14.75 |
14.83 |
14.49 |
2,652,628 |
| 00:00 |
AMZN |
亞馬遜-全球市值最大的電商巨擘
AMAZON.COM INC |
259.45 |
-1.86 |
-0.71 |
260.63 |
262.18 |
257.73 |
33,171,263 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
11.11 |
-0.08 |
-0.71 |
11.24 |
11.41 |
11.08 |
4,070,787 |
| 00:00 |
CERN |
塞納公司
Cerner Corp |
44.65 |
-0.34 |
-0.76 |
45.90 |
46.10 |
44.35 |
1,422,360 |
| 00:00 |
SRCL |
Stericycle療廢棄物管理公司
STERICYCLE INC |
74.47 |
-0.63 |
-0.84 |
73.69 |
74.61 |
73.05 |
867,580 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
51.72 |
-0.49 |
-0.94 |
52.79 |
53.41 |
51.69 |
5,831,822 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
111.61 |
-1.29 |
-1.14 |
111.75 |
112.75 |
110.36 |
20,060,517 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
185.95 |
-2.32 |
-1.23 |
189.37 |
189.37 |
185.90 |
633,504 |
| 00:00 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
160.19 |
-1.99 |
-1.23 |
157.89 |
161.81 |
156.72 |
11,069,527 |
| 02:27 |
VOD |
沃達豐
Vodafone Group PLC |
13.37 |
-0.17 |
-1.26 |
13.39 |
14.20 |
13.27 |
7,644,585 |
| 02:27 |
INFY |
INFOSYS
INFOSYS |
8.22 |
-0.11 |
-1.32 |
8.30 |
8.32 |
8.09 |
5,784,401 |
| 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 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
101.29 |
-1.50 |
-1.46 |
102.96 |
103.74 |
101.25 |
1,104,815 |
| 00:00 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
28.62 |
-0.50 |
-1.72 |
29.04 |
29.12 |
28.48 |
3,216,946 |
| 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 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
106.01 |
-1.91 |
-1.77 |
109.07 |
109.23 |
105.92 |
5,350,998 |
| 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 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
128.02 |
-2.82 |
-2.16 |
131.05 |
131.17 |
127.93 |
3,286,912 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
219.74 |
-5.27 |
-2.34 |
220.45 |
221.64 |
218.69 |
103,128,248 |
| 00:00 |
ILMN |
Illumina公司
ILLUMINA INC |
188.29 |
-4.84 |
-2.51 |
192.13 |
192.83 |
187.54 |
1,192,959 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
78.19 |
-2.07 |
-2.58 |
78.00 |
78.47 |
75.65 |
12,743,296 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
142.79 |
-3.86 |
-2.63 |
143.25 |
146.00 |
142.35 |
19,152,302 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
74.59 |
-2.05 |
-2.67 |
76.88 |
77.11 |
74.33 |
1,088,549 |
| 05:00 |
IACI |
InterActiveCorp
IAC/INTERACTIVECORP |
50.68 |
-1.49 |
-2.86 |
51.30 |
51.41 |
48.75 |
1,788,123 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
297.44 |
-10.06 |
-3.27 |
306.99 |
308.44 |
296.16 |
1,043,310 |
| 00:00 |
AMAT |
應用材料
APPLIED MATERIALS INC |
514.33 |
-20.98 |
-3.92 |
507.37 |
516.83 |
497.73 |
8,611,917 |
| 00:00 |
LRCX |
科林研發
LAM RESEARCH CORP |
327.92 |
-15.92 |
-4.63 |
324.18 |
329.07 |
317.41 |
10,209,998 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
194.79 |
-10.97 |
-5.33 |
195.47 |
199.52 |
191.78 |
13,529,951 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
115.20 |
-7.77 |
-6.32 |
121.49 |
123.78 |
115.11 |
3,407,416 |
| 00:00 |
INTC |
英代爾－全球最大半導體芯片制造商
INTEL CORP |
96.68 |
-6.81 |
-6.58 |
99.22 |
99.31 |
95.25 |
121,969,461 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
940.76 |
-70.99 |
-7.02 |
957.10 |
978.67 |
926.64 |
37,305,990 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
903.68 |
-91.11 |
-9.16 |
929.50 |
961.26 |
898.68 |
4,603,928 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
90.87 |
-13.25 |
-12.73 |
94.35 |
97.44 |
89.60 |
16,263,139 |
| 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 |