| 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 |
28.25 |
-0.04 |
-0.14 |
28.46 |
28.62 |
27.97 |
4,232,375 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
41.07 |
0.52 |
1.28 |
40.86 |
41.07 |
40.77 |
42,335,607 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
97.87 |
1.16 |
1.20 |
97.73 |
98.68 |
97.03 |
1,906,665 |
| 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 |
402.50 |
1.42 |
0.35 |
402.77 |
407.58 |
401.02 |
1,463,611 |
| 00:00 |
VRSN |
維聖公司
VERISIGN INC |
168.91 |
0.59 |
0.35 |
168.99 |
170.01 |
167.79 |
666,209 |
| 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 |
41.06 |
1.07 |
2.68 |
40.47 |
41.47 |
40.47 |
1,589,792 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
325.50 |
-2.95 |
-0.90 |
330.30 |
331.00 |
324.59 |
1,722,244 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
89.85 |
2.35 |
2.69 |
88.07 |
90.97 |
88.00 |
1,932,570 |
| 00:00 |
SRCL |
Stericycle療廢棄物管理公司
STERICYCLE INC |
47.38 |
1.20 |
2.60 |
46.73 |
47.42 |
46.64 |
444,042 |
| 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 |
3.18 |
0.06 |
1.92 |
3.15 |
3.18 |
3.12 |
11,820,842 |
| 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 |
72.90 |
-0.21 |
-0.29 |
73.31 |
74.19 |
72.70 |
18,632,225 |
| 00:00 |
ROST |
羅斯百貨-美國連鎖廉價百貨商
ROSS STORES INC |
132.48 |
1.64 |
1.25 |
130.95 |
132.52 |
130.95 |
2,803,045 |
| 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 |
181.85 |
2.21 |
1.23 |
181.91 |
182.40 |
180.40 |
6,980,071 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
105.15 |
0.36 |
0.34 |
105.23 |
105.88 |
104.86 |
2,779,592 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
120.63 |
0.53 |
0.44 |
120.31 |
120.70 |
119.63 |
837,898 |
| 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 |
1,016.09 |
3.14 |
0.31 |
1,011.50 |
1,019.36 |
1,005.17 |
348,347 |
| 00:00 |
ORCL |
甲骨文公司
ORACLE CORP |
118.34 |
2.54 |
2.19 |
116.33 |
118.36 |
116.18 |
6,052,397 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
24.56 |
0.09 |
0.37 |
24.53 |
24.63 |
24.22 |
3,297,987 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
921.40 |
33.51 |
3.77 |
893.90 |
922.20 |
890.55 |
37,620,255 |
| 00:00 |
NTAP |
網路應用公司
NETAPP INC |
107.95 |
3.31 |
3.16 |
105.25 |
108.10 |
105.14 |
3,382,081 |
| 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 |
596.97 |
17.63 |
3.04 |
581.82 |
597.34 |
580.25 |
3,686,337 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
44.48 |
0.33 |
0.75 |
44.56 |
45.31 |
44.39 |
1,391,566 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
44.48 |
0.33 |
0.75 |
44.56 |
45.31 |
44.39 |
1,391,566 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
120.13 |
5.43 |
4.73 |
119.78 |
121.36 |
118.02 |
22,538,716 |
| 00:00 |
MSFT |
微軟
MICROSOFT CORP |
413.54 |
6.88 |
1.69 |
408.76 |
413.93 |
406.37 |
16,996,639 |
| 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 |
93.76 |
2.40 |
2.63 |
91.67 |
93.92 |
91.59 |
7,243,540 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
18.67 |
0.22 |
1.19 |
18.62 |
18.93 |
18.59 |
2,956,337 |
| 00:00 |
LRCX |
科林研發
LAM RESEARCH CORP |
924.54 |
16.01 |
1.76 |
915.28 |
925.50 |
910.57 |
754,745 |
| 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 |
17.18 |
0.44 |
2.63 |
16.80 |
17.44 |
16.80 |
2,304,328 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
718.38 |
21.79 |
3.13 |
699.16 |
718.70 |
698.09 |
873,781 |
| 00:00 |
ISRG |
直覺外科公司－達芬奇手術機器人供應商
INTUITIVE SURGICAL INC |
383.05 |
1.69 |
0.44 |
382.63 |
384.35 |
380.60 |
878,194 |
| 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 |
634.64 |
5.37 |
0.85 |
632.27 |
635.00 |
627.58 |
802,889 |
| 00:00 |
INTC |
英代爾－全球最大半導體芯片制造商
INTEL CORP |
30.97 |
0.07 |
0.23 |
31.11 |
31.20 |
30.73 |
36,185,572 |
| 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 |
118.98 |
1.05 |
0.89 |
118.04 |
119.39 |
115.91 |
1,803,175 |
| 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 |
68.53 |
0.75 |
1.11 |
68.45 |
68.90 |
67.89 |
1,390,498 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
75.93 |
-0.61 |
-0.80 |
76.61 |
76.91 |
75.75 |
1,585,120 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
167.88 |
1.91 |
1.15 |
167.13 |
167.90 |
165.82 |
827,882 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
169.83 |
0.84 |
0.50 |
169.22 |
169.90 |
167.89 |
15,147,906 |
| 00:00 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
65.54 |
0.76 |
1.17 |
64.78 |
65.56 |
64.34 |
7,187,265 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
193.81 |
2.26 |
1.18 |
192.97 |
198.04 |
192.13 |
1,768,931 |
| 00:00 |
FLIR |
FLIR系統
FLIR SYSTEMS INC |
38.00 |
0.44 |
1.17 |
37.88 |
38.09 |
37.64 |
3,115,536 |
| 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 |
70.45 |
-0.27 |
-0.38 |
71.16 |
71.40 |
70.38 |
5,204,283 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
168.58 |
2.64 |
1.59 |
166.41 |
168.84 |
165.63 |
511,543 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
66.74 |
-1.69 |
-2.47 |
68.26 |
68.33 |
66.71 |
5,403,762 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
116.02 |
0.69 |
0.60 |
115.78 |
116.82 |
114.63 |
4,516,731 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
115.64 |
0.68 |
0.59 |
116.01 |
116.93 |
114.89 |
2,205,490 |
| 00:00 |
EBAY |
電子灣拍賣網站
EBAY INC |
49.38 |
-0.27 |
-0.54 |
49.81 |
50.16 |
49.24 |
5,811,201 |
| 00:00 |
DISH |
迪許網路
DISH NETWORK CORP A |
116.47 |
2.81 |
2.47 |
114.80 |
116.94 |
114.15 |
16,303,234 |
| 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 |
66.42 |
0.17 |
0.26 |
66.51 |
66.96 |
66.05 |
2,343,004 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
66.42 |
0.17 |
0.26 |
66.51 |
66.96 |
66.05 |
2,343,004 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
685.70 |
11.66 |
1.73 |
676.96 |
686.45 |
676.96 |
450,112 |
| 00:00 |
CSCO |
思科
CISCO SYSTEMS INC |
47.11 |
-0.01 |
-0.02 |
47.22 |
47.43 |
46.97 |
14,162,953 |
| 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 |
756.45 |
12.55 |
1.69 |
749.59 |
756.94 |
746.48 |
1,773,298 |
| 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 |
38.49 |
-0.20 |
-0.52 |
38.78 |
39.06 |
38.42 |
32,166,449 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
78.75 |
-2.45 |
-3.02 |
81.93 |
82.10 |
78.64 |
2,101,321 |
| 00:00 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
152.67 |
1.47 |
0.97 |
151.09 |
152.77 |
151.09 |
444,753 |
| 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 |
159.08 |
1.91 |
1.22 |
158.42 |
159.11 |
156.89 |
369,637 |
| 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 |
221.42 |
3.91 |
1.80 |
219.23 |
222.40 |
218.29 |
1,199,848 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
113.33 |
-0.08 |
-0.07 |
113.44 |
115.39 |
112.28 |
1,881,107 |
| 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 |
119.45 |
0.13 |
0.11 |
119.58 |
119.79 |
118.75 |
478,755 |
| 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 |
188.70 |
2.49 |
1.34 |
186.28 |
188.74 |
184.80 |
34,725,295 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
299.48 |
-11.81 |
-3.79 |
310.88 |
312.73 |
297.52 |
4,717,645 |
| 00:00 |
AMAT |
應用材料
APPLIED MATERIALS INC |
208.86 |
4.77 |
2.34 |
205.31 |
209.18 |
204.30 |
3,638,517 |
| 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 |
101.08 |
1.41 |
1.41 |
100.09 |
101.35 |
100.09 |
1,135,735 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
216.70 |
1.51 |
0.70 |
215.52 |
217.20 |
214.48 |
1,343,774 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
242.74 |
0.85 |
0.35 |
242.28 |
243.70 |
241.09 |
1,108,750 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
493.59 |
7.41 |
1.52 |
490.10 |
495.44 |
488.00 |
2,104,030 |
| 00:00 |
AAPL |
蘋果公司- 美國消費電子巨擘
APPLE INC |
181.71 |
-1.67 |
-0.91 |
182.35 |
184.20 |
180.42 |
78,569,667 |