| 時間 |
代碼 |
名稱 |
成交價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
171.37 |
1.18 |
0.69 |
171.06 |
171.75 |
168.90 |
158,831,509 |
| 00:00 |
INTC |
英代爾－全球最大半導體芯片制造商
INTEL CORP |
22.69 |
-0.21 |
-0.92 |
22.99 |
23.13 |
22.25 |
58,865,893 |
| 00:00 |
AAPL |
蘋果公司- 美國消費電子巨擘
APPLE INC |
210.16 |
1.24 |
0.59 |
210.29 |
212.40 |
208.64 |
47,490,532 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
52.01 |
0.42 |
0.81 |
51.93 |
52.06 |
51.32 |
46,726,472 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
223.19 |
-2.66 |
-1.18 |
225.87 |
226.10 |
222.18 |
39,535,926 |
| 02:27 |
FLEX |
岳捷
FLEXTRONICS INTERNAT LTD |
7.84 |
-0.17 |
-2.12 |
7.97 |
8.06 |
7.55 |
32,295,212 |
| 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 |
| 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 |
MU |
美光科技
MICRON TECHNOLOGY INC |
116.43 |
-3.27 |
-2.73 |
119.02 |
119.09 |
114.81 |
30,614,775 |
| 07:46 |
CA |
冠群電腦
CA INC |
44.44 |
0.03 |
0.07 |
44.44 |
44.47 |
44.41 |
23,218,460 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
183.77 |
0.63 |
0.34 |
184.32 |
185.33 |
183.08 |
21,152,555 |
| 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 |
34.40 |
-0.40 |
-1.15 |
34.77 |
34.87 |
34.27 |
21,102,942 |
| 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 |
LRCX |
科林研發
LAM RESEARCH CORP |
100.37 |
-0.70 |
-0.69 |
97.72 |
100.42 |
96.19 |
15,369,651 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
67.37 |
0.37 |
0.55 |
67.15 |
67.56 |
66.98 |
15,156,132 |
| 00:00 |
MSFT |
微軟－全球最大電腦軟體提供商
MICROSOFT CORP |
505.62 |
1.90 |
0.38 |
505.18 |
506.72 |
501.89 |
15,154,374 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
86.32 |
-7.06 |
-7.56 |
89.22 |
89.34 |
86.01 |
13,675,625 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
241.30 |
6.36 |
2.71 |
235.50 |
241.33 |
233.19 |
12,597,452 |
| 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 |
AMAT |
應用材料
APPLIED MATERIALS INC |
194.81 |
-3.97 |
-2.00 |
194.00 |
195.16 |
189.75 |
9,400,048 |
| 00:00 |
FLIR |
FLIR系統
FLIR SYSTEMS INC |
43.05 |
-0.51 |
-1.17 |
43.09 |
43.20 |
42.21 |
9,210,464 |
| 04:00 |
SNDK |
新帝
SANDISK CORP |
76.18 |
-0.39 |
-0.51 |
76.53 |
76.71 |
76.07 |
8,279,749 |
| 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 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
92.51 |
0.13 |
0.14 |
92.66 |
93.28 |
91.56 |
7,136,905 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
45.60 |
0.48 |
1.06 |
45.11 |
45.62 |
44.88 |
7,111,778 |
| 00:00 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
154.07 |
-0.13 |
-0.08 |
154.30 |
154.50 |
151.54 |
7,106,685 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
74.43 |
0.63 |
0.85 |
72.90 |
74.44 |
72.05 |
7,036,553 |
| 00:00 |
DISH |
迪許網路
DISH NETWORK CORP A |
119.82 |
0.84 |
0.71 |
119.36 |
120.57 |
118.87 |
6,747,531 |
| 02:27 |
INFY |
INFOSYS
INFOSYS |
8.22 |
-0.11 |
-1.32 |
8.30 |
8.32 |
8.09 |
5,784,401 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
28.37 |
0.05 |
0.18 |
28.41 |
28.48 |
28.11 |
4,832,694 |
| 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 |
91.24 |
-0.01 |
-0.01 |
91.79 |
92.04 |
90.38 |
4,018,574 |
| 00:00 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
23.19 |
-0.76 |
-3.17 |
23.89 |
23.93 |
22.73 |
4,012,153 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
76.92 |
-0.25 |
-0.32 |
76.94 |
77.35 |
76.23 |
4,002,990 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
109.85 |
1.26 |
1.16 |
108.58 |
110.72 |
108.57 |
3,958,563 |
| 00:00 |
ROST |
羅斯百貨-美國連鎖廉價百貨商
ROSS STORES INC |
129.10 |
1.52 |
1.19 |
127.65 |
129.35 |
126.32 |
3,697,817 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
361.77 |
-2.68 |
-0.74 |
364.58 |
365.55 |
358.71 |
3,592,883 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
19.60 |
-0.40 |
-2.00 |
19.53 |
19.66 |
19.27 |
3,284,284 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
1,250.31 |
-7.71 |
-0.61 |
1,261.71 |
1,271.00 |
1,249.82 |
3,227,022 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
166.82 |
-4.84 |
-2.82 |
172.10 |
173.37 |
165.57 |
3,211,757 |
| 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 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
95.39 |
0.46 |
0.48 |
95.13 |
96.17 |
94.20 |
3,055,530 |
| 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 |
951.37 |
-16.68 |
-1.72 |
967.99 |
969.58 |
950.13 |
2,950,277 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
74.83 |
0.63 |
0.85 |
74.46 |
75.05 |
73.96 |
2,939,304 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
74.83 |
0.63 |
0.85 |
74.46 |
75.05 |
73.96 |
2,939,304 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
147.12 |
0.11 |
0.07 |
148.98 |
149.00 |
145.51 |
2,694,636 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
29.88 |
0.47 |
1.60 |
29.80 |
29.93 |
29.42 |
2,628,243 |
| 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 |
FISV |
金融服務公司
FISERV INC |
79.35 |
0.93 |
1.19 |
79.03 |
79.42 |
78.40 |
2,504,218 |
| 00:00 |
ILMN |
Illumina公司
ILLUMINA INC |
96.96 |
-0.19 |
-0.20 |
97.90 |
98.36 |
95.75 |
2,249,387 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
24.32 |
-0.63 |
-2.53 |
24.99 |
25.32 |
24.11 |
2,177,773 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
24.32 |
-0.63 |
-2.53 |
24.99 |
25.32 |
24.11 |
2,177,773 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
69.32 |
-1.32 |
-1.87 |
70.72 |
71.19 |
68.71 |
2,134,939 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
299.02 |
7.22 |
2.47 |
292.51 |
299.34 |
292.33 |
1,881,075 |
| 00:00 |
ISRG |
直覺外科公司－達芬奇手術機器人供應商
INTUITIVE SURGICAL INC |
512.64 |
2.16 |
0.42 |
512.51 |
515.14 |
506.21 |
1,863,957 |
| 05:00 |
IACI |
InterActiveCorp
IAC/INTERACTIVECORP |
50.68 |
-1.49 |
-2.86 |
51.30 |
51.41 |
48.75 |
1,788,123 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
142.25 |
2.00 |
1.43 |
140.76 |
142.52 |
140.22 |
1,760,779 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
15.81 |
-0.10 |
-0.63 |
15.94 |
16.02 |
15.56 |
1,725,839 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
214.02 |
1.60 |
0.75 |
213.53 |
214.07 |
211.42 |
1,619,510 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
300.27 |
3.88 |
1.31 |
298.66 |
300.70 |
296.46 |
1,525,545 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
63.86 |
1.06 |
1.69 |
63.51 |
64.17 |
63.43 |
1,454,215 |
| 00:00 |
SRCL |
Stericycle療廢棄物管理公司
STERICYCLE INC |
36.25 |
-0.25 |
-0.68 |
36.34 |
36.63 |
35.71 |
1,437,839 |
| 00:00 |
NTAP |
網路應用公司
NETAPP INC |
104.16 |
0.89 |
0.86 |
103.65 |
104.48 |
102.37 |
1,423,170 |
| 00:00 |
CERN |
塞納公司
Cerner Corp |
56.92 |
-0.58 |
-1.01 |
57.51 |
58.09 |
55.38 |
1,411,167 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
289.47 |
1.37 |
0.48 |
289.79 |
290.93 |
286.51 |
1,350,047 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
69.59 |
0.07 |
0.10 |
69.80 |
69.91 |
68.67 |
1,327,281 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
750.72 |
5.83 |
0.78 |
751.80 |
751.80 |
742.39 |
1,263,273 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
109.85 |
-0.61 |
-0.55 |
111.08 |
111.77 |
109.66 |
1,241,723 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
128.46 |
-1.94 |
-1.49 |
128.49 |
129.51 |
127.42 |
1,234,689 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
933.49 |
0.00 |
0.00 |
913.12 |
936.38 |
897.38 |
1,226,970 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
112.93 |
-0.40 |
-0.35 |
113.63 |
114.02 |
112.02 |
1,172,754 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
178.30 |
0.30 |
0.17 |
179.90 |
180.40 |
177.00 |
1,148,811 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
9.86 |
0.12 |
1.23 |
9.80 |
9.87 |
9.62 |
1,137,885 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
390.87 |
2.01 |
0.52 |
391.38 |
391.42 |
385.93 |
1,067,838 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
77.04 |
0.53 |
0.69 |
77.07 |
77.60 |
75.75 |
994,123 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
97.94 |
0.88 |
0.91 |
98.02 |
98.48 |
97.31 |
933,753 |
| 02:27 |
DELL |
戴爾電腦
DELL INC |
40.79 |
0.34 |
0.84 |
40.74 |
41.16 |
39.78 |
929,776 |
| 02:27 |
QGEN |
QIAGEN NV
QIAGEN NV |
40.17 |
0.04 |
0.10 |
40.23 |
40.31 |
39.93 |
921,506 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
220.80 |
5.82 |
2.71 |
216.95 |
220.92 |
214.91 |
829,235 |
| 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 |
469.55 |
5.55 |
1.20 |
465.10 |
470.94 |
465.10 |
785,466 |
| 00:00 |
ATVI |
艾提視
ACTIVISION BLIZZARD INC |
154.83 |
0.73 |
0.47 |
154.29 |
155.18 |
153.84 |
631,079 |
| 02:27 |
LOGI |
Logitech International
LOGITECH INTERNAT SA |
45.45 |
0.03 |
0.07 |
45.67 |
45.80 |
45.01 |
585,371 |
| 00:00 |
VRSN |
維聖公司
VERISIGN INC |
283.27 |
3.27 |
1.17 |
281.46 |
283.40 |
278.71 |
541,379 |
| 00:00 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
218.07 |
1.17 |
0.54 |
218.67 |
220.71 |
216.79 |
515,016 |
| 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 |
| 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 |
FFIV |
F5網路
F5 NETWORKS INC |
293.12 |
3.27 |
1.13 |
291.75 |
293.55 |
288.76 |
333,386 |
| 03:40 |
CECO |
職業教育
CAREER EDUCATION CORP |
18.44 |
0.13 |
0.71 |
18.35 |
18.45 |
18.08 |
283,714 |
| 02:23 |
CHIR |
開隆生化科技
Chiron |
15.72 |
-0.28 |
-1.75 |
16.00 |
16.00 |
15.55 |
21,268 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |