| 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 |
| 02:23 |
CHIR |
開隆生化科技
Chiron |
15.72 |
-0.28 |
-1.75 |
16.00 |
16.00 |
15.55 |
21,268 |
| 03:40 |
CECO |
職業教育
CAREER EDUCATION CORP |
18.44 |
0.13 |
0.71 |
18.35 |
18.45 |
18.08 |
283,714 |
| 02:27 |
ALTR |
艾爾特拉
ALTERA CORP |
28.73 |
0.42 |
1.48 |
28.42 |
29.36 |
28.17 |
383,095 |
| 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 |
ORLY |
奧賴利汽車－美國最大汽車零件、百貨通路商
O'REILLY AUTOMOTIVE INC |
1,092.70 |
0.35 |
0.03 |
1,086.30 |
1,099.02 |
1,078.98 |
461,772 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
182.35 |
2.12 |
1.18 |
181.41 |
182.46 |
179.39 |
497,817 |
| 02:27 |
LOGI |
Logitech International
LOGITECH INTERNAT SA |
45.45 |
0.03 |
0.07 |
45.67 |
45.80 |
45.01 |
585,371 |
| 00:00 |
CERN |
塞納公司
Cerner Corp |
155.43 |
-0.62 |
-0.40 |
156.05 |
157.11 |
154.02 |
597,911 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
142.79 |
0.28 |
0.20 |
142.75 |
143.48 |
142.20 |
612,576 |
| 00:00 |
SRCL |
Stericycle療廢棄物管理公司
STERICYCLE INC |
49.87 |
-0.46 |
-0.91 |
50.48 |
50.91 |
49.72 |
656,388 |
| 00:00 |
VRSN |
維聖公司
VERISIGN INC |
185.55 |
0.43 |
0.23 |
183.49 |
185.82 |
181.01 |
686,566 |
| 00:00 |
ATVI |
艾提視
ACTIVISION BLIZZARD INC |
118.66 |
0.99 |
0.84 |
116.69 |
118.70 |
116.15 |
728,010 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
664.13 |
-2.20 |
-0.33 |
663.72 |
666.87 |
660.78 |
752,060 |
| 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 |
400.76 |
-4.15 |
-1.02 |
404.50 |
406.82 |
399.29 |
806,473 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
73.21 |
0.45 |
0.62 |
72.42 |
73.40 |
72.17 |
824,051 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
656.54 |
8.33 |
1.29 |
659.78 |
668.18 |
647.60 |
873,448 |
| 02:27 |
QGEN |
QIAGEN NV
QIAGEN NV |
40.17 |
0.04 |
0.10 |
40.23 |
40.31 |
39.93 |
921,506 |
| 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 |
HOLX |
Hologic Inc
HOLOGIC INC |
76.71 |
-0.48 |
-0.62 |
76.76 |
77.38 |
76.50 |
963,154 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
46.22 |
0.06 |
0.13 |
45.76 |
46.28 |
45.56 |
986,465 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
46.22 |
0.06 |
0.13 |
45.76 |
46.28 |
45.56 |
986,465 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
102.19 |
0.43 |
0.42 |
101.72 |
102.60 |
101.71 |
996,793 |
| 00:00 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
161.00 |
0.20 |
0.12 |
161.00 |
161.94 |
160.22 |
1,035,022 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
39.19 |
-0.17 |
-0.43 |
39.42 |
39.61 |
38.76 |
1,044,337 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
70.94 |
0.59 |
0.84 |
69.84 |
70.98 |
69.66 |
1,136,010 |
| 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 |
723.89 |
1.21 |
0.17 |
719.71 |
725.43 |
716.09 |
1,206,638 |
| 00:00 |
ILMN |
Illumina公司
ILLUMINA INC |
122.87 |
-1.59 |
-1.28 |
123.09 |
124.74 |
120.82 |
1,254,629 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
97.06 |
-1.76 |
-1.78 |
98.48 |
98.81 |
96.19 |
1,256,653 |
| 00:00 |
NTAP |
網路應用公司
NETAPP INC |
100.06 |
0.64 |
0.64 |
100.28 |
101.33 |
99.29 |
1,292,603 |
| 00:00 |
ISRG |
直覺外科公司－達芬奇手術機器人供應商
INTUITIVE SURGICAL INC |
375.01 |
-2.07 |
-0.55 |
374.00 |
383.62 |
372.83 |
1,325,633 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
112.87 |
-0.20 |
-0.18 |
112.65 |
113.79 |
111.98 |
1,377,358 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
635.49 |
4.61 |
0.73 |
623.50 |
642.10 |
622.56 |
1,378,172 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
246.61 |
-0.23 |
-0.09 |
244.64 |
246.86 |
244.32 |
1,455,810 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
30.92 |
0.06 |
0.19 |
30.86 |
31.00 |
30.67 |
1,472,214 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
336.85 |
1.94 |
0.58 |
335.28 |
342.59 |
334.20 |
1,515,676 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
135.80 |
0.78 |
0.58 |
135.32 |
139.00 |
134.46 |
1,776,380 |
| 05:00 |
IACI |
InterActiveCorp
IAC/INTERACTIVECORP |
50.68 |
-1.49 |
-2.86 |
51.30 |
51.41 |
48.75 |
1,788,123 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
24.56 |
-0.05 |
-0.20 |
24.57 |
24.72 |
24.48 |
1,804,778 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
122.52 |
0.90 |
0.74 |
120.80 |
122.68 |
120.42 |
1,806,757 |
| 00:00 |
LRCX |
科林研發
LAM RESEARCH CORP |
884.89 |
-2.53 |
-0.29 |
907.34 |
915.86 |
882.27 |
1,949,095 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
177.48 |
-2.62 |
-1.45 |
181.20 |
183.78 |
174.93 |
2,085,724 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
16.25 |
-0.45 |
-2.69 |
16.59 |
16.59 |
15.98 |
2,127,369 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
477.12 |
4.22 |
0.89 |
472.94 |
478.57 |
471.72 |
2,338,044 |
| 00:00 |
ROST |
羅斯百貨-美國連鎖廉價百貨商
ROSS STORES INC |
132.61 |
-0.48 |
-0.36 |
132.18 |
133.39 |
131.92 |
2,366,775 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
273.01 |
-0.53 |
-0.19 |
270.63 |
274.85 |
269.64 |
2,467,127 |
| 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 |
ADSK |
歐特克
AUTODESK INC |
215.00 |
-2.93 |
-1.34 |
217.35 |
218.61 |
214.15 |
2,628,238 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
113.74 |
0.42 |
0.37 |
112.98 |
114.83 |
112.98 |
2,865,337 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
99.19 |
0.96 |
0.98 |
99.67 |
99.92 |
98.26 |
2,939,412 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
67.74 |
0.23 |
0.34 |
66.87 |
68.20 |
66.79 |
3,087,382 |
| 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 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
201.99 |
8.81 |
4.56 |
198.97 |
205.74 |
198.97 |
3,265,676 |
| 00:00 |
FLIR |
FLIR系統
FLIR SYSTEMS INC |
37.23 |
0.17 |
0.46 |
36.58 |
37.27 |
36.53 |
3,634,109 |
| 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 |
FISV |
金融服務公司
FISERV INC |
70.81 |
-1.09 |
-1.52 |
71.38 |
71.79 |
70.78 |
4,249,254 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
67.52 |
-0.25 |
-0.37 |
67.76 |
67.96 |
67.17 |
4,256,078 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
67.52 |
-0.25 |
-0.37 |
67.76 |
67.96 |
67.17 |
4,256,078 |
| 00:00 |
AMAT |
應用材料
APPLIED MATERIALS INC |
196.06 |
2.82 |
1.46 |
197.99 |
199.36 |
192.72 |
4,609,370 |
| 00:00 |
EBAY |
電子灣拍賣網站
EBAY INC |
51.18 |
-0.07 |
-0.14 |
51.17 |
51.60 |
50.78 |
5,088,303 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
555.12 |
-22.63 |
-3.92 |
574.31 |
576.90 |
551.30 |
5,355,312 |
| 02:27 |
INFY |
INFOSYS
INFOSYS |
8.22 |
-0.11 |
-1.32 |
8.30 |
8.32 |
8.09 |
5,784,401 |
| 00:00 |
ORCL |
甲骨文公司
ORACLE CORP |
115.34 |
0.25 |
0.22 |
115.38 |
115.73 |
113.88 |
5,791,761 |
| 00:00 |
QCOM |
奎爾通訊
QUALCOMM INC |
163.63 |
2.28 |
1.41 |
163.87 |
165.93 |
162.00 |
6,130,515 |
| 00:00 |
DISH |
迪許網路
DISH NETWORK CORP A |
113.92 |
0.21 |
0.18 |
113.14 |
114.18 |
113.14 |
6,157,230 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
19.18 |
0.45 |
2.40 |
19.22 |
20.07 |
19.08 |
6,388,170 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
90.68 |
4.49 |
5.21 |
90.79 |
91.69 |
89.40 |
7,141,004 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
88.75 |
0.88 |
1.00 |
87.06 |
88.94 |
86.95 |
7,183,882 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
87.11 |
0.58 |
0.67 |
87.56 |
91.00 |
83.34 |
7,274,505 |
| 02:27 |
VOD |
沃達豐
Vodafone Group PLC |
13.37 |
-0.17 |
-1.26 |
13.39 |
14.20 |
13.27 |
7,644,585 |
| 04:00 |
SNDK |
新帝
SANDISK CORP |
76.18 |
-0.39 |
-0.51 |
76.53 |
76.71 |
76.07 |
8,279,749 |
| 00:00 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
67.08 |
0.05 |
0.07 |
66.58 |
67.18 |
66.36 |
8,467,060 |
| 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 |
CSCO |
思科
CISCO SYSTEMS INC |
48.35 |
0.03 |
0.06 |
48.05 |
48.38 |
47.92 |
14,828,461 |
| 00:00 |
MSFT |
微軟
MICROSOFT CORP |
409.06 |
1.49 |
0.37 |
409.56 |
412.47 |
406.78 |
15,065,330 |
| 00:00 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
3.16 |
0.00 |
0.00 |
3.18 |
3.19 |
3.13 |
17,842,122 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
161.10 |
1.18 |
0.74 |
159.09 |
161.39 |
158.82 |
19,485,694 |
| 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 |
40.21 |
-0.15 |
-0.37 |
39.96 |
40.34 |
39.82 |
19,581,243 |
| 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 |
MU |
美光科技
MICRON TECHNOLOGY INC |
111.78 |
-0.68 |
-0.60 |
112.72 |
113.95 |
109.23 |
20,505,925 |
| 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 |
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 |
MRVL |
邁威科技
MARVELL TECHNOLOGY GROUP |
25.42 |
0.27 |
1.05 |
25.25 |
25.48 |
24.86 |
32,222,970 |
| 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 |
XLNX |
智霖公司
XILINX INC |
41.12 |
-0.01 |
-0.02 |
41.02 |
41.17 |
40.91 |
33,957,450 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
176.59 |
-2.95 |
-1.64 |
179.94 |
180.32 |
176.18 |
34,185,109 |
| 00:00 |
AAPL |
蘋果公司- 美國消費電子巨擘
APPLE INC |
169.02 |
2.12 |
1.27 |
166.54 |
169.30 |
166.21 |
48,251,835 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
796.77 |
-27.46 |
-3.33 |
839.50 |
840.82 |
791.83 |
51,220,753 |
| 00:00 |
INTC |
英代爾－全球最大半導體芯片制造商
INTEL CORP |
34.50 |
0.22 |
0.64 |
34.86 |
35.18 |
34.34 |
53,261,096 |