時間 |
代碼 |
名稱 |
成交價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
00:00 |
BBBY |
萬能衛浴公司 BED BATH & BEYOND INC |
30.21 |
3.34 |
12.43 |
26.26 |
31.45 |
26.12 |
38,895,446 |
00:00 |
CHKP |
Check Point軟體科技 CHECK POINT SFTWARE TECH |
129.40 |
2.28 |
1.79 |
126.94 |
130.09 |
126.94 |
1,321,315 |
00:00 |
FFIV |
F5網路 F5 NETWORKS INC |
204.32 |
3.32 |
1.65 |
199.20 |
204.55 |
198.52 |
833,939 |
00:00 |
AAPL |
蘋果 APPLE INC |
139.07 |
2.20 |
1.61 |
136.28 |
139.85 |
135.02 |
114,459,360 |
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 |
XLNX |
智霖公司 XILINX INC |
142.94 |
1.78 |
1.26 |
145.53 |
148.32 |
141.98 |
3,102,683 |
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 |
HSIC |
Henry Schein公司 HENRY SCHEIN INC |
69.13 |
0.69 |
1.01 |
68.27 |
69.40 |
68.09 |
584,570 |
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 |
MAT |
美泰兒玩具公司 Mattel Inc |
18.37 |
0.14 |
0.77 |
18.10 |
18.41 |
17.81 |
1,388,858 |
00:00 |
URBN |
URBAN OUTFITTERS 公司 URBAN OUTFITTERS INC |
26.76 |
0.20 |
0.75 |
26.56 |
26.95 |
26.04 |
2,220,845 |
00:00 |
LBTYA |
自由媒體 LIBERTY GLOBAL INC CL A |
25.14 |
0.18 |
0.72 |
24.82 |
25.30 |
24.77 |
1,153,156 |
03:40 |
CECO |
職業教育 CAREER EDUCATION CORP |
18.44 |
0.13 |
0.71 |
18.35 |
18.45 |
18.08 |
283,714 |
00:00 |
ADP |
自動資料處理 AUTOMATIC DATA PROCESSNG |
161.98 |
0.95 |
0.59 |
161.15 |
162.44 |
159.81 |
1,894,998 |
00:00 |
AMGN |
美國安進公司 Amgen Inc |
253.50 |
1.47 |
0.58 |
252.26 |
255.23 |
250.56 |
1,866,583 |
00:00 |
GOOG |
谷歌 GOOGLE INC A |
1,901.05 |
9.80 |
0.52 |
1,895.68 |
1,910.95 |
1,881.76 |
1,272,232 |
00:00 |
MSFT |
微軟 MICROSOFT CORP |
225.95 |
0.98 |
0.44 |
227.08 |
230.07 |
225.80 |
30,172,663 |
00:00 |
CERN |
塞納公司 Cerner Corp |
79.90 |
0.28 |
0.35 |
79.64 |
80.26 |
79.21 |
1,312,509 |
00:00 |
ILMN |
Illumina公司 ILLUMINA INC |
406.25 |
1.38 |
0.34 |
400.66 |
408.81 |
398.25 |
803,504 |
00:00 |
BIDU |
百度 BAIDU INC ADS |
252.75 |
0.84 |
0.33 |
253.39 |
259.70 |
251.08 |
6,743,177 |
00:00 |
FLIR |
FLIR系統 FLIR SYSTEMS INC |
54.36 |
0.18 |
0.33 |
53.68 |
54.48 |
53.58 |
1,308,175 |
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 |
EBAY |
電子灣拍賣網站 EBAY INC |
56.46 |
0.06 |
0.11 |
56.20 |
56.57 |
55.64 |
3,317,167 |
00:00 |
PCAR |
帕卡公司 PACCAR INC |
98.85 |
0.11 |
0.11 |
98.05 |
100.75 |
97.32 |
3,454,542 |
02:27 |
QGEN |
QIAGEN NV QIAGEN NV |
40.17 |
0.04 |
0.10 |
40.23 |
40.31 |
39.93 |
921,506 |
00:00 |
ADBE |
阿德寶軟體公司 ADOBE SYSTEMS INC |
472.44 |
0.42 |
0.09 |
472.50 |
476.35 |
470.61 |
2,534,274 |
07:46 |
CA |
冠群電腦 CA INC |
44.44 |
0.03 |
0.07 |
44.44 |
44.47 |
44.41 |
23,218,460 |
02:27 |
LOGI |
Logitech International LOGITECH INTERNAT SA |
45.45 |
0.03 |
0.07 |
45.67 |
45.80 |
45.01 |
585,371 |
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 |
GRMN |
台灣國際航電 GARMIN LTD |
123.83 |
0.05 |
0.04 |
123.01 |
124.14 |
122.35 |
462,815 |
00:00 |
SRCL |
Stericycle療廢棄物管理公司 STERICYCLE INC |
68.95 |
0.03 |
0.04 |
68.35 |
69.14 |
68.18 |
230,157 |
06:34 |
YHOO |
雅虎 YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |
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 |
LRCX |
科林研發 LAM RESEARCH CORP |
563.85 |
-0.34 |
-0.06 |
562.77 |
575.58 |
557.12 |
1,199,782 |
00:00 |
GILD |
吉利德科學公司 GILEAD SCIENCES INC |
66.94 |
-0.04 |
-0.06 |
66.52 |
67.47 |
66.24 |
4,914,433 |
00:00 |
KLAC |
科磊公司 KLA-TENCOR CORP |
305.01 |
-0.19 |
-0.06 |
305.30 |
309.35 |
304.47 |
725,154 |
00:00 |
COST |
好事多公司 COSTCO WHOLESALE CORP |
362.30 |
-0.50 |
-0.14 |
363.20 |
364.63 |
359.85 |
1,960,295 |
00:00 |
CHRW |
羅賓昇國際聯運公司 CH Robinson Worldwide Inc |
97.80 |
-0.15 |
-0.15 |
96.55 |
98.37 |
96.51 |
801,789 |
00:00 |
ATVI |
艾提視 ACTIVISION BLIZZARD INC |
94.43 |
-0.17 |
-0.18 |
94.68 |
95.23 |
93.82 |
3,755,094 |
00:00 |
BIIB |
生物基因艾迪克公司 BIOGEN IDEC INC |
269.44 |
-0.68 |
-0.25 |
270.34 |
272.70 |
268.48 |
691,169 |
00:00 |
EXPD |
康捷物流公司 Expeditors International of Washington Inc |
93.77 |
-0.26 |
-0.28 |
94.07 |
94.89 |
92.83 |
1,554,039 |
00:00 |
HOLX |
Hologic Inc HOLOGIC INC |
75.70 |
-0.22 |
-0.29 |
75.76 |
76.15 |
75.31 |
997,104 |
00:00 |
NTAP |
網路應用公司 NETAPP INC |
64.76 |
-0.21 |
-0.32 |
63.93 |
64.92 |
63.40 |
1,466,662 |
00:00 |
SIRI |
天狼星衛星廣播 SIRIUS XM RADIO INC |
5.97 |
-0.02 |
-0.33 |
5.96 |
5.99 |
5.87 |
19,289,215 |
00:00 |
CTSH |
Cognizant科技解決方案公司 COGNIZANT TECH SOL CP A |
80.56 |
-0.32 |
-0.40 |
80.07 |
80.94 |
79.50 |
1,449,586 |
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 |
VRTX |
福泰製藥公司 VERTEX PHARMACEUTICALS |
237.59 |
-1.05 |
-0.44 |
237.25 |
241.83 |
236.99 |
1,258,224 |
00:00 |
AMZN |
亞馬遜網路書店 AMAZON.COM INC |
3,292.23 |
-14.76 |
-0.45 |
3,304.31 |
3,321.91 |
3,283.16 |
2,821,914 |
00:00 |
CTXS |
西翠克斯系統 CITRIX SYSTEMS INC |
126.75 |
-0.60 |
-0.47 |
127.06 |
127.45 |
124.88 |
1,236,507 |
04:00 |
SNDK |
新帝 SANDISK CORP |
76.18 |
-0.39 |
-0.51 |
76.53 |
76.71 |
76.07 |
8,279,749 |
00:00 |
SBUX |
星巴克 STARBUCKS CORP |
103.91 |
-0.67 |
-0.64 |
104.15 |
104.47 |
103.06 |
5,231,584 |
00:00 |
XRAY |
登士派國際公司 DENTSPLY INTERNAT INC |
57.23 |
-0.41 |
-0.71 |
57.50 |
57.65 |
56.70 |
1,204,493 |
00:00 |
CSCO |
思科 CISCO SYSTEMS INC |
44.77 |
-0.34 |
-0.75 |
44.75 |
44.88 |
44.23 |
14,643,420 |
00:00 |
PAYX |
沛齊 PAYCHEX INC |
86.87 |
-0.68 |
-0.78 |
87.23 |
87.48 |
86.37 |
1,730,290 |
00:00 |
FSLR |
第一太陽能公司 FIRST SOLAR, INC. COMMON STOCK |
106.67 |
-0.86 |
-0.80 |
104.51 |
106.96 |
102.85 |
2,085,605 |
00:00 |
AKAM |
Akamai 科技公司 AKAMAI TECHNOLOGIES INC |
109.06 |
-0.89 |
-0.81 |
109.90 |
110.15 |
108.85 |
1,416,540 |
00:00 |
FAST |
快扣公司 FASTENAL COMPANY |
47.72 |
-0.44 |
-0.91 |
48.17 |
48.25 |
47.55 |
3,916,771 |
00:00 |
CMCSA |
康卡斯特公司 COMCAST CORP CL A |
48.68 |
-0.45 |
-0.92 |
48.84 |
48.93 |
48.26 |
13,960,661 |
00:00 |
NVDA |
英偉達 NVIDIA CORP |
548.50 |
-6.20 |
-1.12 |
549.60 |
553.66 |
545.09 |
6,170,464 |
00:00 |
VRSN |
維聖公司 VERISIGN INC |
194.75 |
-2.39 |
-1.21 |
196.97 |
197.88 |
194.64 |
448,267 |
02:27 |
VOD |
沃達豐 Vodafone Group PLC |
13.37 |
-0.17 |
-1.26 |
13.39 |
14.20 |
13.27 |
7,644,585 |
02:27 |
INFY |
INFOSYS INFOSYS |
8.22 |
-0.11 |
-1.32 |
8.30 |
8.32 |
8.09 |
5,784,401 |
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 |
ORCL |
甲骨文公司 ORACLE CORP |
60.36 |
-0.85 |
-1.39 |
60.94 |
61.15 |
59.74 |
9,897,003 |
00:00 |
QCOM |
奎爾通訊 QUALCOMM INC |
162.42 |
-2.33 |
-1.41 |
164.00 |
164.27 |
161.52 |
5,062,340 |
00:00 |
MCHP |
微晶片科技 MICROCHIP TECHNOLOGY INC |
150.13 |
-2.19 |
-1.44 |
151.30 |
152.17 |
149.83 |
984,094 |
00:00 |
AMAT |
應用材料 APPLIED MATERIALS INC |
106.33 |
-1.64 |
-1.52 |
108.05 |
109.75 |
106.25 |
6,207,648 |
00:00 |
FISV |
金融服務公司 FISERV INC |
107.28 |
-1.67 |
-1.53 |
107.75 |
108.65 |
106.85 |
3,858,083 |
00:00 |
WYNN |
永利渡假村 WYNN RESORTS LTD |
107.45 |
-1.71 |
-1.57 |
106.73 |
108.08 |
104.50 |
5,038,448 |
00:00 |
EXPE |
智遊天下網 EXPEDIA INC |
136.52 |
-2.36 |
-1.70 |
139.82 |
140.33 |
136.44 |
2,697,694 |
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 |
ROST |
羅斯服飾 ROSS STORES INC |
113.33 |
-2.06 |
-1.79 |
114.95 |
115.45 |
112.45 |
1,583,624 |
00:00 |
INTU |
本能軟體 INTUIT INC |
374.85 |
-6.90 |
-1.81 |
384.40 |
384.40 |
374.64 |
1,150,622 |
00:00 |
SYMC |
賽門鐵克 SYMANTEC CORP |
239.93 |
-4.45 |
-1.82 |
242.60 |
243.01 |
239.92 |
908,607 |
00:00 |
CTAS |
辛塔斯企業制服公司 CINTAS CORP |
324.48 |
-6.94 |
-2.09 |
330.87 |
330.87 |
324.08 |
322,730 |
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 |
ADSK |
歐特克 AUTODESK INC |
299.17 |
-7.29 |
-2.38 |
303.00 |
306.50 |
296.50 |
2,590,522 |
00:00 |
MXIM |
梅辛整合產品 MAXIM INTEGRATED PRODS |
93.62 |
-2.41 |
-2.51 |
95.34 |
95.97 |
93.55 |
1,743,390 |
00:00 |
MYL |
邁蘭制藥公司 Mylan Inc |
93.62 |
-2.41 |
-2.51 |
95.34 |
95.97 |
93.55 |
1,743,390 |
00:00 |
NFLX |
網飛網路隨選播放公司 NETFLIX INC |
565.17 |
-14.67 |
-2.53 |
582.10 |
583.99 |
564.35 |
7,550,822 |
05:00 |
IACI |
InterActiveCorp IAC/INTERACTIVECORP |
50.68 |
-1.49 |
-2.86 |
51.30 |
51.41 |
48.75 |
1,788,123 |
00:00 |
ORLY |
奧賴利汽車公司 O'REILLY AUTOMOTIVE INC |
457.31 |
-13.70 |
-2.91 |
471.09 |
471.23 |
456.96 |
495,373 |
00:00 |
MU |
美光科技 MICRON TECHNOLOGY INC |
82.28 |
-2.73 |
-3.21 |
84.08 |
84.95 |
82.22 |
14,229,542 |
00:00 |
NWSA |
新聞集團 NEWS CORP A |
18.57 |
-0.64 |
-3.33 |
19.12 |
19.19 |
18.56 |
2,832,834 |
00:00 |
DISH |
迪許網路 DISH NETWORK CORP A |
30.72 |
-1.20 |
-3.76 |
31.61 |
31.63 |
30.35 |
5,519,919 |
00:00 |
STX |
希捷 SEAGATE TECHNOLOGY |
60.00 |
-2.94 |
-4.67 |
60.51 |
60.75 |
58.35 |
9,787,579 |
00:00 |
ISRG |
直覺外科公司 INTUITIVE SURGICAL INC |
744.08 |
-54.59 |
-6.84 |
783.04 |
789.22 |
743.53 |
1,766,446 |
00:00 |
INTC |
英代爾 INTEL CORP |
56.66 |
-5.80 |
-9.29 |
58.85 |
59.62 |
56.65 |
85,729,315 |
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 |