| 時間 |
代碼 |
名稱 |
成交價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
30.86 |
0.49 |
1.61 |
30.32 |
30.91 |
30.21 |
2,861,281 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
55.27 |
0.31 |
0.56 |
54.68 |
55.49 |
54.68 |
4,432,126 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
98.82 |
1.34 |
1.37 |
97.92 |
99.48 |
97.48 |
1,231,756 |
| 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 |
404.91 |
4.99 |
1.25 |
404.00 |
406.86 |
403.47 |
1,070,343 |
| 00:00 |
VRSN |
維聖公司
VERISIGN INC |
185.12 |
0.38 |
0.21 |
186.58 |
186.58 |
183.93 |
726,654 |
| 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 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
39.36 |
0.80 |
2.07 |
38.89 |
39.71 |
38.49 |
1,656,884 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
42.86 |
0.71 |
1.68 |
42.13 |
43.07 |
42.01 |
8,718,056 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
86.53 |
1.35 |
1.58 |
85.65 |
87.62 |
85.61 |
6,008,699 |
| 00:00 |
SRCL |
Stericycle療廢棄物管理公司
STERICYCLE INC |
50.33 |
-0.61 |
-1.20 |
50.85 |
51.54 |
50.24 |
528,942 |
| 04:00 |
SNDK |
新帝
SANDISK CORP |
76.18 |
-0.39 |
-0.51 |
76.53 |
76.71 |
76.07 |
8,279,749 |
| 00:00 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
3.16 |
0.03 |
0.96 |
3.11 |
3.21 |
3.10 |
16,273,964 |
| 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 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
87.87 |
-0.31 |
-0.35 |
88.77 |
88.81 |
87.32 |
5,670,465 |
| 00:00 |
ROST |
羅斯百貨-美國連鎖廉價百貨商
ROSS STORES INC |
133.09 |
-0.68 |
-0.51 |
133.92 |
134.17 |
132.98 |
2,590,109 |
| 02:27 |
QGEN |
QIAGEN NV
QIAGEN NV |
40.17 |
0.04 |
0.10 |
40.23 |
40.31 |
39.93 |
921,506 |
| 00:00 |
QCOM |
奎爾通訊
QUALCOMM INC |
161.35 |
1.17 |
0.73 |
160.96 |
162.25 |
159.68 |
6,616,694 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
113.32 |
0.74 |
0.66 |
113.03 |
113.66 |
112.44 |
2,403,811 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
121.62 |
0.39 |
0.32 |
121.23 |
122.09 |
120.71 |
1,223,741 |
| 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 |
1,092.35 |
0.89 |
0.08 |
1,100.75 |
1,100.75 |
1,086.44 |
331,215 |
| 00:00 |
ORCL |
甲骨文公司
ORACLE CORP |
115.09 |
0.56 |
0.49 |
115.17 |
115.86 |
114.75 |
5,494,823 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
24.61 |
0.18 |
0.74 |
24.48 |
24.72 |
24.48 |
1,174,698 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
824.23 |
29.05 |
3.65 |
807.69 |
827.69 |
802.64 |
43,855,937 |
| 00:00 |
NTAP |
網路應用公司
NETAPP INC |
99.42 |
1.51 |
1.54 |
98.35 |
99.85 |
97.89 |
1,746,595 |
| 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 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
577.75 |
23.15 |
4.17 |
556.49 |
579.21 |
555.28 |
4,975,520 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
46.16 |
0.11 |
0.24 |
45.85 |
46.49 |
45.36 |
1,404,589 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
46.16 |
0.11 |
0.24 |
45.85 |
46.49 |
45.36 |
1,404,589 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
112.46 |
3.34 |
3.06 |
109.71 |
112.89 |
108.91 |
17,887,455 |
| 00:00 |
MSFT |
微軟
MICROSOFT CORP |
407.57 |
6.61 |
1.65 |
404.23 |
408.20 |
403.06 |
15,734,501 |
| 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 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
86.19 |
2.66 |
3.18 |
83.87 |
86.96 |
83.74 |
5,325,370 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
18.73 |
0.11 |
0.59 |
18.63 |
18.93 |
18.53 |
3,709,358 |
| 00:00 |
LRCX |
科林研發
LAM RESEARCH CORP |
887.42 |
19.35 |
2.23 |
878.00 |
894.30 |
868.10 |
982,283 |
| 02:27 |
LOGI |
Logitech International
LOGITECH INTERNAT SA |
45.45 |
0.03 |
0.07 |
45.67 |
45.80 |
45.01 |
585,371 |
| 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 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
16.70 |
0.25 |
1.52 |
16.45 |
17.01 |
16.43 |
1,925,394 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
648.21 |
14.57 |
2.30 |
636.04 |
654.00 |
635.83 |
710,101 |
| 00:00 |
ISRG |
直覺外科公司－達芬奇手術機器人供應商
INTUITIVE SURGICAL INC |
377.08 |
8.15 |
2.21 |
370.88 |
379.77 |
368.68 |
1,858,757 |
| 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 |
INTU |
本能軟體
INTUIT INC |
630.88 |
21.11 |
3.46 |
615.12 |
632.82 |
612.07 |
1,461,942 |
| 00:00 |
INTC |
英代爾－全球最大半導體芯片制造商
INTEL CORP |
34.28 |
-0.13 |
-0.38 |
34.33 |
34.60 |
34.18 |
46,834,042 |
| 02:27 |
INFY |
INFOSYS
INFOSYS |
8.22 |
-0.11 |
-1.32 |
8.30 |
8.32 |
8.09 |
5,784,401 |
| 00:00 |
ILMN |
Illumina公司
ILLUMINA INC |
124.46 |
4.21 |
3.50 |
120.82 |
125.70 |
120.82 |
1,303,036 |
| 05:00 |
IACI |
InterActiveCorp
IAC/INTERACTIVECORP |
50.68 |
-1.49 |
-2.86 |
51.30 |
51.41 |
48.75 |
1,788,123 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
72.76 |
0.72 |
1.00 |
72.19 |
73.16 |
72.02 |
626,962 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
77.19 |
0.97 |
1.27 |
76.54 |
77.81 |
76.12 |
1,603,280 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
142.51 |
1.49 |
1.06 |
140.98 |
143.07 |
140.98 |
788,075 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
159.92 |
1.97 |
1.25 |
158.59 |
160.48 |
157.96 |
16,115,408 |
| 00:00 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
67.03 |
0.08 |
0.12 |
67.09 |
67.68 |
66.99 |
5,240,249 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
180.10 |
3.82 |
2.17 |
177.25 |
183.23 |
175.65 |
1,981,082 |
| 00:00 |
FLIR |
FLIR系統
FLIR SYSTEMS INC |
37.06 |
0.51 |
1.40 |
36.64 |
37.15 |
36.44 |
4,292,996 |
| 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 |
FISV |
金融服務公司
FISERV INC |
71.90 |
0.60 |
0.84 |
71.52 |
72.21 |
71.44 |
4,256,413 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
180.23 |
0.68 |
0.38 |
179.93 |
181.53 |
179.70 |
419,512 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
67.51 |
0.06 |
0.09 |
67.96 |
68.14 |
67.46 |
3,659,562 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
135.02 |
3.43 |
2.61 |
132.53 |
135.31 |
132.13 |
1,420,221 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
113.07 |
-1.02 |
-0.89 |
114.15 |
114.82 |
112.99 |
1,389,140 |
| 00:00 |
EBAY |
電子灣拍賣網站
EBAY INC |
51.25 |
0.31 |
0.61 |
51.01 |
51.50 |
50.70 |
4,522,813 |
| 00:00 |
DISH |
迪許網路
DISH NETWORK CORP A |
3.50 |
0.02 |
0.57 |
3.46 |
3.64 |
3.42 |
1,450,016 |
| 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 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
67.77 |
-0.43 |
-0.63 |
68.09 |
68.40 |
67.55 |
2,819,775 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
67.77 |
-0.43 |
-0.63 |
68.09 |
68.40 |
67.55 |
2,819,775 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
666.33 |
1.33 |
0.20 |
666.29 |
669.53 |
665.15 |
542,828 |
| 00:00 |
CSCO |
思科
CISCO SYSTEMS INC |
48.32 |
0.18 |
0.37 |
48.14 |
48.46 |
48.05 |
16,261,695 |
| 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 |
722.68 |
7.22 |
1.01 |
719.03 |
724.27 |
716.29 |
1,176,191 |
| 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 |
40.36 |
-0.21 |
-0.52 |
40.45 |
41.12 |
40.30 |
15,324,926 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
70.35 |
-0.41 |
-0.58 |
70.29 |
71.61 |
70.28 |
843,226 |
| 00:00 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
160.80 |
2.01 |
1.27 |
159.75 |
161.40 |
159.42 |
949,597 |
| 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 |
CERN |
塞納公司
Cerner Corp |
14.79 |
0.51 |
3.57 |
14.40 |
14.94 |
14.33 |
25,455,349 |
| 03:40 |
CECO |
職業教育
CAREER EDUCATION CORP |
18.44 |
0.13 |
0.71 |
18.35 |
18.45 |
18.08 |
283,714 |
| 07:46 |
CA |
冠群電腦
CA INC |
44.44 |
0.03 |
0.07 |
44.44 |
44.47 |
44.41 |
23,218,460 |
| 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 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
193.18 |
-0.93 |
-0.48 |
193.34 |
195.86 |
192.75 |
1,461,694 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
98.23 |
0.99 |
1.02 |
97.83 |
98.74 |
97.27 |
2,364,253 |
| 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 |
ATVI |
艾提視
ACTIVISION BLIZZARD INC |
49.10 |
-0.66 |
-1.33 |
49.27 |
49.39 |
48.41 |
1,272,405 |
| 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 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
179.54 |
2.31 |
1.30 |
178.08 |
179.93 |
175.97 |
37,046,519 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
273.54 |
1.63 |
0.60 |
272.14 |
274.48 |
271.05 |
2,493,321 |
| 00:00 |
AMAT |
應用材料
APPLIED MATERIALS INC |
193.24 |
3.78 |
2.00 |
190.25 |
194.50 |
189.97 |
4,425,871 |
| 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 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
101.76 |
0.88 |
0.87 |
101.35 |
102.11 |
101.12 |
996,354 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
217.93 |
0.80 |
0.37 |
217.13 |
219.35 |
217.13 |
1,504,576 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
246.84 |
0.53 |
0.22 |
246.76 |
248.09 |
245.93 |
1,661,848 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
472.90 |
6.01 |
1.29 |
469.72 |
474.81 |
467.83 |
2,205,836 |
| 00:00 |
AAPL |
蘋果公司- 美國消費電子巨擘
APPLE INC |
166.90 |
1.06 |
0.64 |
165.35 |
167.05 |
164.92 |
49,537,761 |