| 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 |
16.57 |
0.04 |
0.24 |
16.59 |
16.70 |
16.29 |
1,971,128 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
52.40 |
0.19 |
0.36 |
52.48 |
52.50 |
52.14 |
36,634,931 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
110.08 |
-0.38 |
-0.34 |
109.30 |
110.36 |
107.83 |
1,841,679 |
| 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 |
478.96 |
12.60 |
2.70 |
468.09 |
479.34 |
466.79 |
1,044,895 |
| 00:00 |
VRSN |
維聖公司
VERISIGN INC |
289.76 |
2.91 |
1.01 |
287.06 |
291.54 |
284.80 |
694,728 |
| 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 |
71.93 |
1.42 |
2.01 |
70.98 |
72.12 |
69.00 |
2,293,625 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
392.05 |
2.55 |
0.65 |
391.11 |
392.79 |
387.14 |
871,886 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
142.01 |
-2.46 |
-1.70 |
145.92 |
145.92 |
141.71 |
6,198,769 |
| 00:00 |
SRCL |
Stericycle療廢棄物管理公司
STERICYCLE INC |
38.45 |
0.50 |
1.32 |
37.80 |
38.71 |
37.40 |
1,776,912 |
| 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 |
24.27 |
-0.17 |
-0.70 |
24.52 |
24.92 |
24.12 |
3,420,439 |
| 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 |
95.25 |
0.31 |
0.33 |
97.55 |
97.89 |
94.65 |
8,322,429 |
| 00:00 |
ROST |
羅斯百貨-美國連鎖廉價百貨商
ROSS STORES INC |
131.21 |
-0.35 |
-0.27 |
131.64 |
132.34 |
130.25 |
2,211,596 |
| 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－全球最大無線芯片廠商
QUALCOMM INC |
159.35 |
-0.10 |
-0.06 |
159.40 |
161.48 |
158.25 |
4,190,120 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
98.67 |
-0.03 |
-0.03 |
98.86 |
99.66 |
97.79 |
2,097,059 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
145.94 |
1.03 |
0.71 |
145.13 |
146.11 |
144.16 |
2,514,435 |
| 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 |
92.58 |
0.94 |
1.03 |
91.69 |
92.74 |
90.77 |
4,129,192 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
235.81 |
1.31 |
0.56 |
235.51 |
236.51 |
232.00 |
10,871,629 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
29.39 |
-0.08 |
-0.27 |
29.52 |
29.57 |
29.28 |
1,722,246 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
162.88 |
2.88 |
1.80 |
161.22 |
164.42 |
161.16 |
183,656,443 |
| 00:00 |
NTAP |
網路應用公司
NETAPP INC |
106.67 |
0.01 |
0.01 |
106.66 |
107.07 |
105.60 |
1,201,904 |
| 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 |
1,288.28 |
12.97 |
1.02 |
1,273.99 |
1,288.29 |
1,266.24 |
2,384,477 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
25.58 |
-0.31 |
-1.20 |
25.75 |
25.92 |
25.32 |
1,803,013 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
25.58 |
-0.31 |
-1.20 |
25.75 |
25.92 |
25.32 |
1,803,013 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
122.24 |
-2.18 |
-1.75 |
124.81 |
126.15 |
121.28 |
20,463,955 |
| 00:00 |
MSFT |
微軟－全球最大電腦軟體提供商
MICROSOFT CORP |
503.51 |
6.89 |
1.39 |
500.30 |
506.78 |
499.74 |
18,659,538 |
| 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 |
74.68 |
0.12 |
0.16 |
74.38 |
75.58 |
73.90 |
6,484,478 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
20.14 |
0.05 |
0.25 |
20.34 |
20.39 |
19.90 |
2,365,201 |
| 00:00 |
LRCX |
科林研發
LAM RESEARCH CORP |
99.81 |
-0.02 |
-0.02 |
99.80 |
101.08 |
98.91 |
7,323,033 |
| 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 |
10.09 |
0.06 |
0.60 |
10.07 |
10.19 |
10.02 |
1,032,154 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
923.18 |
3.96 |
0.43 |
919.22 |
931.96 |
915.51 |
601,043 |
| 00:00 |
ISRG |
直覺外科公司－達芬奇手術機器人供應商
INTUITIVE SURGICAL INC |
528.13 |
0.83 |
0.16 |
529.82 |
530.70 |
523.16 |
1,381,024 |
| 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 |
769.59 |
-11.89 |
-1.52 |
782.67 |
783.00 |
766.05 |
1,486,556 |
| 00:00 |
INTC |
英代爾－全球最大半導體芯片制造商
INTEL CORP |
23.44 |
-0.15 |
-0.64 |
23.29 |
23.53 |
23.13 |
70,247,739 |
| 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 |
97.44 |
-1.83 |
-1.84 |
96.25 |
98.77 |
95.09 |
3,002,877 |
| 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 |
74.16 |
0.21 |
0.28 |
74.54 |
74.64 |
73.40 |
763,883 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
65.85 |
0.95 |
1.46 |
65.80 |
66.43 |
64.68 |
2,115,322 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
217.11 |
3.70 |
1.73 |
214.70 |
217.64 |
213.95 |
1,063,719 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
177.66 |
2.50 |
1.43 |
176.11 |
180.28 |
173.88 |
31,288,035 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
113.24 |
2.18 |
1.96 |
112.43 |
113.67 |
111.83 |
5,234,878 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
165.99 |
0.51 |
0.31 |
165.30 |
167.24 |
163.19 |
2,979,067 |
| 00:00 |
FLIR |
FLIR系統
FLIR SYSTEMS INC |
43.43 |
-0.02 |
-0.05 |
43.71 |
43.79 |
43.23 |
6,102,477 |
| 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 |
80.02 |
0.17 |
0.21 |
79.96 |
80.25 |
79.42 |
2,364,758 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
302.28 |
-0.13 |
-0.04 |
302.45 |
302.68 |
297.65 |
430,053 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
43.40 |
0.56 |
1.31 |
43.00 |
43.49 |
42.62 |
6,853,205 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
176.09 |
-1.46 |
-0.82 |
179.00 |
180.44 |
175.66 |
1,272,738 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
117.27 |
-0.05 |
-0.04 |
117.50 |
118.18 |
116.83 |
1,141,075 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
76.32 |
0.99 |
1.31 |
75.56 |
76.33 |
75.17 |
3,495,293 |
| 00:00 |
DISH |
迪許網路
DISH NETWORK CORP A |
120.61 |
-1.21 |
-0.99 |
121.83 |
122.35 |
120.61 |
6,724,923 |
| 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 |
79.95 |
-0.76 |
-0.94 |
80.90 |
81.04 |
79.40 |
1,935,957 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
79.95 |
-0.76 |
-0.94 |
80.90 |
81.04 |
79.40 |
1,935,957 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
216.64 |
1.35 |
0.63 |
215.44 |
216.75 |
214.13 |
1,066,448 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
69.27 |
0.68 |
0.99 |
68.54 |
69.32 |
68.31 |
23,765,949 |
| 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 |
982.09 |
-3.75 |
-0.38 |
988.39 |
988.39 |
972.28 |
2,922,574 |
| 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 |
35.62 |
-0.38 |
-1.06 |
35.92 |
36.03 |
35.39 |
14,909,520 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
99.12 |
0.79 |
0.80 |
98.74 |
99.80 |
98.20 |
965,163 |
| 00:00 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
231.23 |
5.04 |
2.23 |
227.00 |
231.64 |
225.10 |
1,002,683 |
| 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 |
60.77 |
0.41 |
0.68 |
61.05 |
61.75 |
59.22 |
1,386,750 |
| 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 |
133.02 |
-1.44 |
-1.07 |
134.56 |
137.84 |
131.67 |
1,528,822 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
88.66 |
-1.62 |
-1.79 |
89.59 |
89.59 |
88.10 |
2,310,411 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
29.81 |
-0.85 |
-2.77 |
30.96 |
31.15 |
29.68 |
7,164,975 |
| 00:00 |
ATVI |
艾提視
ACTIVISION BLIZZARD INC |
153.10 |
1.11 |
0.73 |
152.02 |
153.44 |
151.28 |
680,316 |
| 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 |
222.54 |
3.18 |
1.45 |
221.07 |
224.29 |
220.47 |
38,155,121 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
296.52 |
-0.48 |
-0.16 |
298.51 |
301.66 |
291.77 |
2,098,070 |
| 00:00 |
AMAT |
應用材料
APPLIED MATERIALS INC |
195.39 |
0.40 |
0.21 |
195.80 |
197.96 |
194.23 |
6,170,835 |
| 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 |
80.63 |
-0.01 |
-0.01 |
80.89 |
81.04 |
79.72 |
961,662 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
307.27 |
-7.64 |
-2.43 |
316.07 |
316.60 |
300.00 |
2,562,665 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
308.41 |
1.51 |
0.49 |
308.21 |
308.66 |
305.26 |
1,359,647 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
373.38 |
-8.86 |
-2.32 |
383.50 |
384.74 |
370.91 |
4,726,562 |
| 00:00 |
AAPL |
蘋果公司- 美國消費電子巨擘
APPLE INC |
211.14 |
1.13 |
0.54 |
209.53 |
211.33 |
207.22 |
48,749,367 |