| 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 |
223.89 |
0.70 |
0.31 |
221.31 |
225.19 |
221.02 |
35,905,904 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
385.78 |
2.58 |
0.67 |
378.28 |
388.00 |
376.54 |
2,859,064 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
307.23 |
0.69 |
0.23 |
304.93 |
307.97 |
303.75 |
1,089,325 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
267.93 |
3.32 |
1.25 |
260.12 |
269.67 |
259.35 |
1,245,655 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
81.63 |
1.03 |
1.28 |
79.48 |
81.99 |
79.17 |
930,003 |
| 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 |
147.75 |
2.09 |
1.43 |
144.03 |
149.31 |
143.84 |
4,904,772 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
305.70 |
-1.22 |
-0.40 |
305.41 |
306.76 |
300.10 |
1,912,488 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
196.01 |
3.84 |
2.00 |
187.66 |
198.34 |
187.66 |
53,679,198 |
| 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 |
155.21 |
0.27 |
0.17 |
154.75 |
155.62 |
153.60 |
718,622 |
| 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 |
91.93 |
0.30 |
0.33 |
91.89 |
92.71 |
91.13 |
2,549,204 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
131.32 |
-0.71 |
-0.54 |
132.58 |
134.00 |
128.75 |
1,944,933 |
| 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 |
56.58 |
0.90 |
1.62 |
54.97 |
56.98 |
54.78 |
1,803,485 |
| 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 |
228.01 |
-2.83 |
-1.23 |
229.19 |
230.81 |
226.75 |
976,697 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
102.82 |
0.06 |
0.06 |
102.49 |
103.00 |
101.36 |
1,176,201 |
| 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 |
36.61 |
-0.11 |
-0.30 |
36.30 |
36.64 |
36.11 |
18,827,555 |
| 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 |
965.08 |
10.68 |
1.12 |
950.84 |
970.89 |
950.00 |
1,719,896 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
61.82 |
0.02 |
0.03 |
61.19 |
61.87 |
61.10 |
18,610,686 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
208.67 |
0.80 |
0.38 |
206.19 |
209.21 |
205.83 |
1,613,671 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
76.73 |
0.28 |
0.37 |
75.69 |
77.00 |
75.69 |
2,550,124 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
76.73 |
0.28 |
0.37 |
75.69 |
77.00 |
75.69 |
2,550,124 |
| 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 |
97.88 |
0.20 |
0.20 |
96.61 |
98.30 |
96.45 |
7,959,946 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
67.42 |
-0.38 |
-0.56 |
67.01 |
68.24 |
66.67 |
4,153,264 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
121.89 |
-0.35 |
-0.29 |
121.83 |
122.26 |
120.55 |
1,158,768 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
167.85 |
0.15 |
0.09 |
165.56 |
169.20 |
165.20 |
1,915,909 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
78.01 |
0.40 |
0.52 |
76.87 |
78.17 |
76.58 |
1,976,029 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
272.73 |
4.15 |
1.55 |
264.37 |
274.54 |
264.37 |
463,739 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
75.74 |
1.17 |
1.57 |
74.18 |
75.89 |
73.82 |
2,733,154 |
| 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 |
39.62 |
0.69 |
1.77 |
38.52 |
39.73 |
38.49 |
3,244,044 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
129.82 |
2.25 |
1.76 |
127.09 |
129.97 |
125.55 |
1,950,684 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
111.89 |
0.61 |
0.55 |
111.13 |
112.01 |
110.47 |
7,444,346 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
158.86 |
-0.02 |
-0.01 |
156.96 |
160.27 |
156.53 |
17,113,321 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
218.07 |
0.50 |
0.23 |
214.25 |
219.12 |
213.74 |
911,543 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
60.56 |
-0.82 |
-1.34 |
60.91 |
61.04 |
60.03 |
1,342,926 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
69.25 |
0.18 |
0.26 |
68.30 |
69.71 |
68.30 |
1,172,777 |
| 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 |
81.88 |
3.49 |
4.45 |
78.27 |
82.76 |
77.99 |
1,908,271 |
| 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 |
21.98 |
-0.07 |
-0.32 |
21.89 |
22.38 |
21.70 |
58,878,848 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
620.91 |
7.13 |
1.16 |
605.06 |
625.00 |
604.96 |
1,604,512 |
| 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 |
507.05 |
10.69 |
2.15 |
488.60 |
508.62 |
486.43 |
1,432,212 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
686.19 |
3.73 |
0.55 |
667.29 |
695.61 |
667.29 |
791,088 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
11.51 |
0.02 |
0.17 |
11.41 |
11.55 |
11.41 |
1,574,193 |
| 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 |
73.78 |
0.95 |
1.30 |
71.72 |
74.80 |
71.56 |
7,641,356 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
19.87 |
0.44 |
2.26 |
19.30 |
19.91 |
19.23 |
2,986,724 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
48.93 |
0.43 |
0.89 |
47.64 |
49.47 |
47.48 |
6,408,308 |
| 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 |
382.14 |
-0.05 |
-0.01 |
377.96 |
385.08 |
376.62 |
16,092,555 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
88.60 |
-0.11 |
-0.12 |
87.13 |
89.92 |
86.70 |
14,520,365 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
29.21 |
0.46 |
1.60 |
28.31 |
29.26 |
28.31 |
1,968,397 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
29.21 |
0.46 |
1.60 |
28.31 |
29.26 |
28.31 |
1,968,397 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
935.52 |
7.14 |
0.77 |
923.00 |
949.54 |
916.11 |
3,256,886 |
| 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 |
90.49 |
1.00 |
1.12 |
88.35 |
91.22 |
88.04 |
1,591,469 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
110.42 |
0.27 |
0.25 |
107.29 |
111.98 |
106.79 |
220,601,243 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
27.06 |
0.06 |
0.22 |
26.78 |
27.12 |
26.04 |
2,972,594 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
145.86 |
3.92 |
2.76 |
139.86 |
147.89 |
139.86 |
11,594,432 |
| 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 |
1,417.01 |
-14.79 |
-1.03 |
1,424.26 |
1,438.43 |
1,416.33 |
398,337 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
154.94 |
0.35 |
0.23 |
154.38 |
155.26 |
153.15 |
1,422,463 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
99.09 |
0.80 |
0.81 |
97.60 |
99.25 |
96.81 |
2,001,563 |
| 00:00 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
154.08 |
1.03 |
0.67 |
150.79 |
155.46 |
150.37 |
5,377,181 |
| 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 |
132.37 |
3.26 |
2.52 |
127.70 |
133.08 |
127.67 |
2,137,394 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
99.41 |
1.18 |
1.20 |
97.41 |
99.75 |
97.41 |
6,043,292 |
| 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 |
22.33 |
0.37 |
1.68 |
21.88 |
22.65 |
21.72 |
3,609,593 |
| 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 |
39.77 |
-0.28 |
-0.70 |
39.61 |
40.05 |
39.34 |
453,629 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
85.52 |
0.98 |
1.16 |
83.74 |
86.34 |
83.52 |
2,810,118 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
377.46 |
4.16 |
1.11 |
369.57 |
378.35 |
366.69 |
1,801,895 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
55.42 |
2.35 |
4.43 |
52.08 |
56.13 |
51.58 |
1,813,209 |
| 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 |
255.50 |
0.52 |
0.20 |
253.73 |
257.01 |
251.86 |
723,675 |
| 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 |
483.49 |
-1.25 |
-0.26 |
481.64 |
487.92 |
480.41 |
988,397 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
81.54 |
-1.19 |
-1.44 |
81.50 |
83.32 |
81.35 |
2,539,942 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
50.16 |
0.41 |
0.82 |
49.35 |
50.32 |
49.27 |
41,792,116 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
14.87 |
0.22 |
1.50 |
14.50 |
14.91 |
14.50 |
2,270,113 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |