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 |
64.20 |
0.05 |
0.08 |
64.11 |
64.75 |
63.95 |
1,161,131 |
00:00 |
XLNX |
智霖公司 XILINX INC |
129.72 |
-3.05 |
-2.30 |
132.10 |
132.12 |
129.18 |
8,862,282 |
00:00 |
WYNN |
永利渡假村 WYNN RESORTS LTD |
131.39 |
-2.10 |
-1.57 |
132.05 |
132.67 |
129.89 |
1,698,655 |
00:00 |
VRTX |
福泰製藥公司 VERTEX PHARMACEUTICALS |
213.35 |
3.07 |
1.46 |
210.50 |
213.82 |
209.53 |
1,533,672 |
00:00 |
VRSN |
維聖公司 VERISIGN INC |
205.30 |
0.56 |
0.27 |
205.89 |
206.12 |
203.92 |
760,420 |
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 公司 URBAN OUTFITTERS INC |
39.18 |
0.87 |
2.27 |
38.10 |
39.33 |
38.10 |
767,420 |
00:00 |
SYMC |
賽門鐵克 SYMANTEC CORP |
253.32 |
3.45 |
1.38 |
250.89 |
253.46 |
250.46 |
1,069,014 |
00:00 |
STX |
希捷 SEAGATE TECHNOLOGY |
80.53 |
0.53 |
0.66 |
79.92 |
80.77 |
79.40 |
2,022,469 |
00:00 |
SRCL |
Stericycle療廢棄物管理公司 STERICYCLE INC |
67.86 |
0.01 |
0.01 |
67.65 |
68.36 |
67.49 |
348,450 |
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 |
6.35 |
0.04 |
0.63 |
6.32 |
6.38 |
6.27 |
18,114,663 |
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 STARBUCKS CORP |
113.18 |
0.14 |
0.12 |
112.91 |
113.27 |
111.97 |
4,114,258 |
00:00 |
ROST |
羅斯服飾 ROSS STORES INC |
128.22 |
0.77 |
0.60 |
127.24 |
128.57 |
126.17 |
1,214,872 |
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 |
140.57 |
0.23 |
0.16 |
139.90 |
140.68 |
138.88 |
6,033,171 |
00:00 |
PCAR |
帕卡公司 PACCAR INC |
93.36 |
0.52 |
0.56 |
92.86 |
93.57 |
92.46 |
1,221,869 |
00:00 |
PAYX |
沛齊 PAYCHEX INC |
96.36 |
0.32 |
0.33 |
96.12 |
96.53 |
95.17 |
1,454,749 |
00:00 |
ORLY |
奧賴利汽車公司 O'REILLY AUTOMOTIVE INC |
516.71 |
8.49 |
1.67 |
508.92 |
517.48 |
506.86 |
423,014 |
00:00 |
ORCL |
甲骨文公司 ORACLE CORP |
75.58 |
0.30 |
0.40 |
75.35 |
75.69 |
74.90 |
13,285,733 |
00:00 |
NWSA |
新聞集團 NEWS CORP A |
26.68 |
-0.04 |
-0.15 |
26.83 |
26.95 |
26.45 |
2,208,982 |
00:00 |
NVDA |
英偉達 NVIDIA CORP |
576.00 |
3.32 |
0.58 |
568.56 |
576.32 |
567.00 |
4,879,272 |
00:00 |
NTAP |
網路應用公司 NETAPP INC |
73.88 |
0.20 |
0.27 |
73.63 |
74.11 |
73.18 |
1,704,882 |
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 |
網飛網路隨選播放公司 NETFLIX INC |
555.31 |
0.73 |
0.13 |
552.69 |
556.90 |
547.11 |
2,894,034 |
00:00 |
MYL |
邁蘭制藥公司 Mylan Inc |
95.77 |
-0.83 |
-0.86 |
96.28 |
96.60 |
95.51 |
1,576,631 |
00:00 |
MXIM |
梅辛整合產品 MAXIM INTEGRATED PRODS |
95.77 |
-0.83 |
-0.86 |
96.28 |
96.60 |
95.51 |
1,576,631 |
00:00 |
MU |
美光科技 MICRON TECHNOLOGY INC |
95.30 |
0.01 |
0.01 |
94.34 |
95.38 |
93.31 |
14,080,213 |
00:00 |
MSFT |
微軟 MICROSOFT CORP |
255.85 |
2.60 |
1.03 |
252.87 |
255.99 |
252.44 |
24,326,833 |
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 |
161.73 |
-0.06 |
-0.04 |
160.73 |
162.51 |
159.93 |
1,329,576 |
00:00 |
MAT |
美泰兒玩具公司 Mattel Inc |
20.15 |
0.16 |
0.80 |
20.09 |
20.27 |
20.01 |
1,517,301 |
00:00 |
LRCX |
科林研發 LAM RESEARCH CORP |
662.00 |
-6.00 |
-0.90 |
665.16 |
668.90 |
656.72 |
1,273,546 |
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 |
25.81 |
0.10 |
0.39 |
25.72 |
25.86 |
25.42 |
802,857 |
00:00 |
KLAC |
科磊公司 KLA-TENCOR CORP |
352.85 |
-1.19 |
-0.34 |
351.92 |
355.08 |
348.23 |
913,937 |
00:00 |
ISRG |
直覺外科公司 INTUITIVE SURGICAL INC |
784.48 |
14.13 |
1.83 |
773.58 |
786.32 |
768.48 |
355,327 |
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 |
417.61 |
6.29 |
1.53 |
412.41 |
418.36 |
409.29 |
1,003,513 |
00:00 |
INTC |
英代爾 INTEL CORP |
68.26 |
1.21 |
1.80 |
66.79 |
68.40 |
66.63 |
27,177,096 |
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 |
403.37 |
-0.37 |
-0.09 |
406.26 |
406.26 |
394.50 |
662,140 |
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 |
69.39 |
0.72 |
1.05 |
69.00 |
69.45 |
68.77 |
703,825 |
00:00 |
HOLX |
Hologic Inc HOLOGIC INC |
73.63 |
0.05 |
0.07 |
73.95 |
73.96 |
72.96 |
1,366,788 |
00:00 |
GRMN |
台灣國際航電 GARMIN LTD |
137.65 |
2.02 |
1.49 |
135.87 |
137.70 |
135.50 |
464,799 |
00:00 |
GOOG |
谷歌 GOOGLE INC A |
2,285.88 |
20.44 |
0.90 |
2,256.70 |
2,289.04 |
2,253.71 |
1,044,365 |
00:00 |
GILD |
吉利德科學公司 GILEAD SCIENCES INC |
65.11 |
0.09 |
0.14 |
64.82 |
65.25 |
64.23 |
5,848,292 |
00:00 |
FSLR |
第一太陽能公司 FIRST SOLAR, INC. COMMON STOCK |
79.61 |
-1.58 |
-1.95 |
79.90 |
80.07 |
78.52 |
1,937,572 |
00:00 |
FLIR |
FLIR系統 FLIR SYSTEMS INC |
57.73 |
0.02 |
0.03 |
57.56 |
57.80 |
57.42 |
1,219,789 |
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 |
124.29 |
0.14 |
0.11 |
123.50 |
124.68 |
123.15 |
3,649,176 |
00:00 |
FFIV |
F5網路 F5 NETWORKS INC |
210.42 |
-1.13 |
-0.53 |
211.69 |
211.94 |
209.04 |
396,676 |
00:00 |
FAST |
快扣公司 FASTENAL COMPANY |
50.06 |
-0.16 |
-0.32 |
50.12 |
50.23 |
49.22 |
4,367,670 |
00:00 |
EXPE |
智遊天下網 EXPEDIA INC |
174.98 |
0.41 |
0.23 |
175.49 |
175.59 |
170.84 |
2,032,873 |
00:00 |
EXPD |
康捷物流公司 Expeditors International of Washington Inc |
108.92 |
0.43 |
0.40 |
108.81 |
109.75 |
108.20 |
741,589 |
00:00 |
EBAY |
電子灣拍賣網站 EBAY INC |
62.47 |
0.28 |
0.45 |
62.08 |
62.60 |
61.84 |
3,801,019 |
00:00 |
DISH |
迪許網路 DISH NETWORK CORP A |
37.56 |
-0.29 |
-0.77 |
37.78 |
38.01 |
37.07 |
2,825,531 |
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 |
142.34 |
-0.43 |
-0.30 |
142.53 |
142.94 |
141.67 |
779,519 |
00:00 |
CTSH |
Cognizant科技解決方案公司 COGNIZANT TECH SOL CP A |
80.55 |
0.49 |
0.61 |
80.06 |
80.65 |
79.76 |
1,985,662 |
00:00 |
CTAS |
辛塔斯企業制服公司 CINTAS CORP |
352.48 |
6.76 |
1.96 |
346.40 |
353.34 |
345.49 |
417,736 |
00:00 |
CSCO |
思科 CISCO SYSTEMS INC |
52.09 |
0.18 |
0.35 |
51.82 |
52.15 |
51.67 |
13,135,750 |
00:00 |
COST |
好事多公司 COSTCO WHOLESALE CORP |
363.21 |
1.99 |
0.55 |
360.91 |
363.71 |
359.59 |
1,610,750 |
00:00 |
CMCSA |
康卡斯特公司 COMCAST CORP CL A |
53.57 |
-0.76 |
-1.40 |
53.80 |
53.88 |
52.45 |
18,205,887 |
00:00 |
CHRW |
羅賓昇國際聯運公司 CH Robinson Worldwide Inc |
97.45 |
0.94 |
0.97 |
96.86 |
97.81 |
96.54 |
547,536 |
00:00 |
CHKP |
Check Point軟體科技 CHECK POINT SFTWARE TECH |
115.37 |
-0.19 |
-0.16 |
114.87 |
115.49 |
114.14 |
1,070,888 |
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 |
72.79 |
0.59 |
0.82 |
72.37 |
73.13 |
72.20 |
2,293,262 |
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 |
生物基因艾迪克公司 BIOGEN IDEC INC |
268.17 |
2.44 |
0.92 |
265.73 |
268.59 |
263.50 |
874,126 |
00:00 |
BIDU |
百度 BAIDU INC ADS |
219.67 |
-7.10 |
-3.13 |
222.95 |
224.52 |
217.08 |
7,438,587 |
00:00 |
BBBY |
萬能衛浴公司 BED BATH & BEYOND INC |
30.03 |
0.40 |
1.35 |
30.00 |
30.48 |
29.39 |
2,786,817 |
00:00 |
ATVI |
艾提視 ACTIVISION BLIZZARD INC |
95.78 |
-0.68 |
-0.70 |
96.07 |
96.31 |
94.54 |
4,301,025 |
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 |
亞馬遜網路書店 AMAZON.COM INC |
3,372.20 |
72.90 |
2.21 |
3,304.70 |
3,372.20 |
3,288.90 |
4,341,473 |
00:00 |
AMGN |
美國安進公司 Amgen Inc |
248.95 |
2.07 |
0.84 |
247.71 |
249.10 |
245.81 |
1,368,801 |
00:00 |
AMAT |
應用材料 APPLIED MATERIALS INC |
138.91 |
-0.44 |
-0.32 |
138.32 |
140.18 |
137.49 |
9,637,207 |
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 |
103.87 |
-0.52 |
-0.50 |
104.27 |
104.37 |
102.98 |
1,045,361 |
00:00 |
ADSK |
歐特克 AUTODESK INC |
297.57 |
4.14 |
1.41 |
292.56 |
297.90 |
290.38 |
1,032,737 |
00:00 |
ADP |
自動資料處理 AUTOMATIC DATA PROCESSNG |
189.44 |
1.24 |
0.66 |
188.11 |
189.83 |
187.00 |
1,128,463 |
00:00 |
ADBE |
阿德寶軟體公司 ADOBE SYSTEMS INC |
504.04 |
4.20 |
0.84 |
498.37 |
504.44 |
492.60 |
1,887,016 |
00:00 |
AAPL |
蘋果 APPLE INC |
132.99 |
2.63 |
2.02 |
129.80 |
133.04 |
129.47 |
106,686,703 |