| 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 |
169.38 |
-3.31 |
-1.92 |
171.75 |
173.76 |
168.27 |
73,711,235 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
476.22 |
6.12 |
1.30 |
470.00 |
478.98 |
468.49 |
2,660,097 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
244.21 |
0.13 |
0.05 |
245.01 |
245.53 |
243.43 |
1,457,660 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
228.24 |
-1.38 |
-0.60 |
230.40 |
230.43 |
227.57 |
2,120,161 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
101.33 |
-0.89 |
-0.87 |
102.16 |
102.33 |
101.07 |
935,685 |
| 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 |
209.48 |
3.80 |
1.85 |
206.34 |
210.42 |
205.75 |
3,749,231 |
| 00:00 |
AMGN |
美國安進公司
Amgen Inc |
265.64 |
0.13 |
0.05 |
266.83 |
267.51 |
263.81 |
2,017,573 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
183.32 |
-0.30 |
-0.16 |
183.27 |
184.83 |
182.26 |
32,891,265 |
| 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 |
112.33 |
-0.73 |
-0.65 |
112.73 |
112.84 |
110.97 |
973,119 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
45.29 |
-1.21 |
-2.60 |
46.13 |
46.36 |
45.22 |
4,159,851 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
96.12 |
-0.09 |
-0.09 |
95.85 |
96.90 |
94.64 |
3,345,253 |
| 00:00 |
BIIB |
生物基因艾迪克公司
BIOGEN IDEC INC |
195.15 |
-1.65 |
-0.84 |
196.20 |
197.73 |
194.94 |
872,004 |
| 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 |
154.93 |
-0.85 |
-0.55 |
154.68 |
155.99 |
153.54 |
816,012 |
| 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 |
156.80 |
-0.83 |
-0.53 |
156.45 |
158.53 |
156.38 |
491,521 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
67.89 |
-1.12 |
-1.62 |
68.83 |
68.83 |
67.35 |
1,642,985 |
| 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 |
39.12 |
-0.31 |
-0.79 |
39.40 |
39.59 |
39.01 |
18,927,170 |
| 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 |
715.97 |
-2.31 |
-0.32 |
718.30 |
722.49 |
712.13 |
1,412,304 |
| 00:00 |
CSCO |
思科
CISCO SYSTEMS INC |
47.92 |
-0.32 |
-0.66 |
48.47 |
48.51 |
47.84 |
14,233,427 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
666.56 |
1.84 |
0.28 |
668.98 |
669.96 |
664.51 |
340,293 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
67.93 |
-0.49 |
-0.72 |
68.67 |
68.82 |
67.88 |
2,282,421 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
67.93 |
-0.49 |
-0.72 |
68.67 |
68.82 |
67.88 |
2,282,421 |
| 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 |
113.88 |
0.93 |
0.82 |
112.82 |
114.50 |
112.52 |
9,291,419 |
| 00:00 |
EBAY |
電子灣拍賣網站
EBAY INC |
50.25 |
-0.64 |
-1.26 |
50.63 |
50.75 |
49.87 |
5,161,534 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
115.67 |
-1.04 |
-0.89 |
115.99 |
116.36 |
114.77 |
1,316,145 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
128.94 |
0.29 |
0.23 |
128.65 |
130.27 |
127.99 |
1,598,315 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
68.79 |
-0.60 |
-0.86 |
69.61 |
69.81 |
68.65 |
3,976,199 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
183.06 |
-0.72 |
-0.39 |
184.29 |
184.47 |
182.87 |
244,071 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
70.70 |
-0.02 |
-0.03 |
70.86 |
71.43 |
70.50 |
3,149,879 |
| 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 |
34.09 |
-0.53 |
-1.53 |
34.28 |
34.43 |
33.82 |
6,124,945 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
173.08 |
-2.88 |
-1.64 |
174.22 |
175.65 |
172.01 |
1,856,203 |
| 00:00 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
67.31 |
-0.44 |
-0.65 |
67.80 |
67.89 |
67.18 |
4,975,048 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
156.00 |
-0.33 |
-0.21 |
155.64 |
157.23 |
155.05 |
15,413,201 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
142.19 |
0.55 |
0.39 |
141.73 |
143.08 |
141.00 |
833,902 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
75.11 |
-2.43 |
-3.13 |
77.82 |
78.04 |
75.10 |
1,764,609 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
71.22 |
0.49 |
0.69 |
70.72 |
71.41 |
70.53 |
1,033,644 |
| 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 |
117.69 |
-3.47 |
-2.86 |
119.20 |
119.56 |
116.83 |
1,698,207 |
| 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-全球第二大半導體製造商
INTEL CORP |
36.26 |
-0.05 |
-0.14 |
36.27 |
36.51 |
35.76 |
30,607,502 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
611.49 |
-0.63 |
-0.10 |
613.65 |
618.56 |
610.92 |
1,264,878 |
| 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
INTUITIVE SURGICAL INC |
378.55 |
1.19 |
0.32 |
376.63 |
383.85 |
371.54 |
1,602,985 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
693.31 |
14.82 |
2.18 |
678.49 |
696.91 |
678.49 |
922,631 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
16.33 |
-0.45 |
-2.68 |
16.63 |
16.77 |
16.30 |
2,208,001 |
| 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 |
963.23 |
17.06 |
1.80 |
948.84 |
966.31 |
946.78 |
544,839 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
17.97 |
-0.12 |
-0.66 |
18.01 |
18.20 |
17.95 |
2,818,371 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
85.93 |
0.23 |
0.27 |
86.14 |
86.88 |
85.46 |
3,448,973 |
| 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
MICROSOFT CORP |
414.58 |
0.94 |
0.23 |
414.57 |
418.40 |
413.73 |
16,765,616 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
121.77 |
0.40 |
0.33 |
119.53 |
122.54 |
118.36 |
17,452,449 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
45.95 |
-0.56 |
-1.20 |
46.13 |
46.28 |
45.38 |
998,914 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
45.95 |
-0.56 |
-1.20 |
46.13 |
46.28 |
45.38 |
998,914 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
617.52 |
10.37 |
1.71 |
607.50 |
622.45 |
607.50 |
3,519,122 |
| 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 |
102.54 |
0.17 |
0.17 |
102.27 |
102.78 |
101.30 |
1,362,375 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
874.15 |
14.14 |
1.64 |
864.32 |
881.18 |
860.63 |
37,045,302 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
24.10 |
-0.18 |
-0.74 |
24.13 |
24.25 |
23.93 |
1,540,220 |
| 00:00 |
ORCL |
甲骨文公司
ORACLE CORP |
120.62 |
0.74 |
0.62 |
120.09 |
121.44 |
119.75 |
6,999,959 |
| 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 |
1,089.51 |
20.24 |
1.89 |
1,073.31 |
1,095.00 |
1,073.26 |
539,394 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
121.14 |
-1.31 |
-1.07 |
122.49 |
122.75 |
121.00 |
2,000,690 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
117.54 |
-0.48 |
-0.41 |
118.02 |
118.34 |
117.00 |
1,736,256 |
| 00:00 |
QCOM |
奎爾通訊
QUALCOMM INC |
168.58 |
-1.26 |
-0.74 |
169.50 |
169.57 |
167.45 |
6,390,091 |
| 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 |
133.83 |
0.18 |
0.13 |
133.68 |
134.68 |
133.08 |
1,793,664 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
85.42 |
0.25 |
0.29 |
84.82 |
86.19 |
84.42 |
8,866,801 |
| 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 |
3.15 |
-0.03 |
-0.94 |
3.18 |
3.19 |
3.11 |
13,668,920 |
| 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 |
48.92 |
-0.38 |
-0.77 |
49.25 |
49.44 |
48.61 |
447,423 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
83.68 |
-0.20 |
-0.24 |
83.54 |
84.71 |
83.02 |
2,454,108 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
337.66 |
-1.47 |
-0.43 |
341.14 |
341.43 |
334.19 |
1,239,358 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
38.02 |
-0.19 |
-0.50 |
38.00 |
38.15 |
37.30 |
1,852,927 |
| 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 |
182.63 |
-0.57 |
-0.31 |
183.79 |
184.37 |
182.38 |
556,578 |
| 00:00 |
VRTX |
福泰製藥公司
VERTEX PHARMACEUTICALS |
394.17 |
-3.19 |
-0.80 |
396.88 |
398.49 |
392.81 |
695,469 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
99.35 |
-0.09 |
-0.09 |
98.76 |
99.65 |
98.10 |
1,341,317 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
755.20 |
-9.20 |
-1.20 |
753.59 |
758.20 |
744.59 |
2,990,627 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
30.79 |
-0.10 |
-0.32 |
30.77 |
31.13 |
30.55 |
3,036,414 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |