| 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 |
228.24 |
-0.04 |
-0.02 |
228.06 |
229.93 |
225.89 |
35,169,566 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
498.68 |
-0.93 |
-0.19 |
505.41 |
506.36 |
494.61 |
1,874,910 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
298.66 |
1.12 |
0.38 |
296.48 |
300.62 |
295.15 |
2,159,333 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
307.10 |
1.90 |
0.62 |
305.92 |
308.38 |
303.15 |
1,442,321 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
88.48 |
1.12 |
1.28 |
87.09 |
88.48 |
86.56 |
1,517,066 |
| 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 |
169.62 |
0.31 |
0.18 |
169.31 |
170.52 |
167.06 |
6,197,305 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
288.00 |
8.05 |
2.88 |
281.10 |
288.48 |
278.56 |
4,759,332 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
202.21 |
-2.40 |
-1.17 |
202.98 |
203.13 |
199.45 |
32,768,989 |
| 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 |
147.95 |
1.17 |
0.80 |
146.16 |
147.95 |
146.08 |
720,704 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
37.12 |
1.35 |
3.77 |
35.96 |
37.39 |
35.94 |
5,034,296 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
87.64 |
1.62 |
1.88 |
86.55 |
87.64 |
85.95 |
2,700,647 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
157.99 |
2.56 |
1.65 |
155.03 |
157.99 |
153.62 |
1,630,800 |
| 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 |
73.30 |
1.10 |
1.52 |
72.00 |
73.30 |
71.38 |
3,538,965 |
| 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 |
176.83 |
2.27 |
1.30 |
174.65 |
177.22 |
173.60 |
422,017 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
109.03 |
-0.05 |
-0.05 |
109.58 |
109.59 |
108.17 |
645,392 |
| 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 |
43.15 |
0.83 |
1.96 |
42.75 |
43.15 |
41.99 |
21,068,587 |
| 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 |
923.00 |
-7.15 |
-0.77 |
925.08 |
928.80 |
916.50 |
1,452,130 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
57.30 |
0.29 |
0.51 |
56.84 |
57.50 |
56.61 |
15,344,952 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
224.31 |
6.34 |
2.91 |
217.17 |
224.31 |
216.21 |
1,016,232 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
78.31 |
1.99 |
2.61 |
76.17 |
78.31 |
76.13 |
4,883,308 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
78.31 |
1.99 |
2.61 |
76.17 |
78.31 |
76.13 |
4,883,308 |
| 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 |
114.14 |
1.72 |
1.53 |
112.26 |
114.37 |
111.47 |
9,319,270 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
60.81 |
-0.29 |
-0.47 |
60.63 |
60.94 |
60.12 |
3,980,985 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
118.84 |
0.81 |
0.69 |
118.38 |
119.16 |
117.80 |
851,631 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
179.10 |
2.04 |
1.15 |
177.77 |
179.50 |
176.81 |
1,121,970 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
81.87 |
0.28 |
0.34 |
81.05 |
81.93 |
80.77 |
1,991,346 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
231.28 |
-8.39 |
-3.50 |
239.87 |
242.36 |
231.28 |
314,771 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
85.24 |
-0.84 |
-0.98 |
85.50 |
86.10 |
85.19 |
4,447,620 |
| 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 |
46.31 |
-0.13 |
-0.28 |
46.46 |
46.71 |
46.15 |
3,334,463 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
184.17 |
-3.19 |
-1.70 |
187.16 |
190.80 |
182.53 |
2,509,341 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
88.64 |
0.89 |
1.01 |
88.11 |
89.08 |
87.77 |
4,781,738 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
176.88 |
-2.70 |
-1.50 |
178.83 |
179.11 |
175.33 |
15,729,806 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
205.60 |
-1.77 |
-0.85 |
206.24 |
207.13 |
204.16 |
855,576 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
78.99 |
0.42 |
0.53 |
78.28 |
78.99 |
77.60 |
1,299,669 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
73.44 |
-1.40 |
-1.87 |
74.93 |
75.49 |
72.78 |
3,170,765 |
| 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 |
131.58 |
-3.42 |
-2.53 |
133.99 |
134.28 |
129.72 |
3,065,399 |
| 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 |
23.88 |
-0.32 |
-1.32 |
24.07 |
24.21 |
23.55 |
50,191,510 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
652.80 |
8.63 |
1.34 |
642.09 |
652.80 |
637.60 |
1,880,673 |
| 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 |
545.00 |
6.18 |
1.15 |
538.78 |
545.00 |
533.83 |
985,389 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
613.00 |
-2.66 |
-0.43 |
616.49 |
619.94 |
609.89 |
1,195,320 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
13.39 |
0.60 |
4.69 |
12.89 |
13.39 |
12.80 |
3,834,361 |
| 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 |
70.05 |
-0.12 |
-0.17 |
70.01 |
70.21 |
68.87 |
8,816,927 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
18.39 |
0.08 |
0.44 |
18.24 |
18.52 |
18.16 |
6,821,126 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
64.94 |
0.06 |
0.09 |
64.11 |
65.15 |
63.66 |
8,669,520 |
| 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 |
414.99 |
-2.80 |
-0.67 |
416.87 |
417.29 |
410.58 |
19,191,655 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
98.14 |
0.41 |
0.42 |
97.97 |
98.53 |
96.53 |
10,490,585 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
32.24 |
-0.27 |
-0.83 |
32.48 |
32.99 |
32.24 |
1,120,824 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
32.24 |
-0.27 |
-0.83 |
32.48 |
32.99 |
32.24 |
1,120,824 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
883.25 |
11.93 |
1.37 |
879.98 |
890.60 |
868.40 |
4,093,843 |
| 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 |
124.00 |
1.80 |
1.47 |
122.40 |
124.00 |
121.26 |
2,421,633 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
142.25 |
-4.76 |
-3.24 |
147.41 |
147.56 |
142.25 |
309,871,654 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
29.01 |
0.21 |
0.73 |
28.82 |
29.21 |
28.72 |
3,981,525 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
191.34 |
2.44 |
1.29 |
190.90 |
191.34 |
187.82 |
4,860,222 |
| 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 |
1,188.87 |
-11.72 |
-0.98 |
1,200.59 |
1,202.49 |
1,181.44 |
405,947 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
141.92 |
1.26 |
0.90 |
140.16 |
142.05 |
139.70 |
1,349,036 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
109.99 |
-0.39 |
-0.35 |
110.18 |
110.96 |
109.14 |
1,457,026 |
| 00:00 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
152.82 |
-11.89 |
-7.22 |
164.00 |
164.20 |
152.82 |
14,483,042 |
| 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 |
139.89 |
0.63 |
0.45 |
137.00 |
139.89 |
136.80 |
3,698,013 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
98.20 |
-0.15 |
-0.15 |
98.00 |
98.74 |
97.11 |
7,527,665 |
| 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 |
25.25 |
0.08 |
0.32 |
25.16 |
25.65 |
24.62 |
3,797,452 |
| 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 |
38.90 |
-0.24 |
-0.61 |
38.59 |
39.82 |
38.18 |
1,634,775 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
97.98 |
0.18 |
0.18 |
98.00 |
98.43 |
96.58 |
1,875,646 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
385.25 |
-3.43 |
-0.88 |
389.85 |
390.00 |
382.25 |
1,098,082 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
36.97 |
-0.65 |
-1.73 |
37.45 |
37.84 |
36.71 |
1,632,448 |
| 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 |
182.50 |
4.25 |
2.38 |
177.99 |
183.28 |
177.95 |
477,628 |
| 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 |
461.89 |
13.88 |
3.10 |
448.46 |
461.89 |
445.38 |
1,651,184 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
90.73 |
-0.52 |
-0.57 |
91.04 |
92.07 |
90.42 |
1,816,349 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
49.52 |
-0.17 |
-0.34 |
49.89 |
49.92 |
49.29 |
33,932,482 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
18.51 |
-0.37 |
-1.96 |
18.73 |
18.84 |
18.37 |
3,556,922 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |