| 時間 |
代碼 |
名稱 |
成交價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 00:00 |
INTC |
英代爾
INTEL CORP |
31.72 |
1.73 |
5.77 |
29.70 |
32.29 |
29.67 |
136,243,756 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
419.12 |
13.03 |
3.21 |
400.79 |
420.25 |
400.22 |
6,180,783 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
61.52 |
1.53 |
2.55 |
60.16 |
61.81 |
60.14 |
3,293,279 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
199.39 |
4.35 |
2.23 |
195.46 |
200.86 |
194.82 |
3,895,651 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
275.58 |
4.09 |
1.51 |
269.82 |
275.83 |
269.06 |
2,669,302 |
| 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 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
124.81 |
1.37 |
1.11 |
122.19 |
125.54 |
121.85 |
1,640,483 |
| 00:00 |
ILMN |
Illumina公司
ILLUMINA INC |
196.65 |
2.14 |
1.10 |
194.51 |
197.29 |
192.50 |
1,427,046 |
| 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 |
AMGN |
美國安進公司
Amgen Inc |
220.65 |
2.12 |
0.97 |
219.58 |
221.85 |
217.18 |
3,884,681 |
| 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 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
76.94 |
0.61 |
0.80 |
76.62 |
77.02 |
76.27 |
8,073,195 |
| 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 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
511.56 |
3.53 |
0.69 |
508.86 |
513.86 |
504.95 |
3,320,765 |
| 00:00 |
NFLX |
網飛網路隨選播放公司
NETFLIX INC |
395.23 |
2.25 |
0.57 |
391.89 |
396.26 |
388.91 |
6,988,047 |
| 00:00 |
CMCSA |
康卡斯特公司
COMCAST CORP CL A |
39.35 |
0.19 |
0.49 |
39.21 |
39.47 |
38.84 |
53,653,191 |
| 00:00 |
ROST |
羅斯服飾
ROSS STORES INC |
103.62 |
0.36 |
0.35 |
103.00 |
104.15 |
102.00 |
3,558,153 |
| 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 |
HOLX |
Hologic Inc
HOLOGIC INC |
78.89 |
0.23 |
0.29 |
78.70 |
79.63 |
78.17 |
3,996,884 |
| 00:00 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
202.96 |
0.56 |
0.28 |
201.68 |
203.25 |
198.79 |
2,623,953 |
| 00:00 |
AAPL |
蘋果
APPLE INC |
177.76 |
0.46 |
0.26 |
177.32 |
179.35 |
176.76 |
99,625,288 |
| 00:00 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
307.84 |
0.77 |
0.25 |
307.00 |
308.26 |
300.14 |
2,454,744 |
| 00:00 |
ATVI |
艾提視
ACTIVISION BLIZZARD INC |
80.20 |
0.18 |
0.22 |
80.10 |
80.81 |
79.68 |
9,243,938 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
417.79 |
0.58 |
0.14 |
413.90 |
421.36 |
410.70 |
5,158,453 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
472.14 |
0.55 |
0.12 |
471.18 |
473.53 |
465.58 |
820,486 |
| 02:27 |
QGEN |
QIAGEN NV
QIAGEN NV |
40.17 |
0.04 |
0.10 |
40.23 |
40.31 |
39.93 |
921,506 |
| 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 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
62.49 |
0.04 |
0.06 |
61.93 |
62.96 |
61.76 |
5,729,266 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
62.49 |
0.04 |
0.06 |
61.93 |
62.96 |
61.76 |
5,729,266 |
| 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 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
92.12 |
0.01 |
0.01 |
91.55 |
92.89 |
91.53 |
3,102,715 |
| 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 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
147.58 |
-0.05 |
-0.03 |
146.67 |
148.45 |
146.14 |
1,235,412 |
| 00:00 |
SBUX |
星巴克
STARBUCKS CORP |
97.64 |
-0.11 |
-0.11 |
98.03 |
98.08 |
96.98 |
10,377,089 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
73.90 |
-0.22 |
-0.30 |
73.89 |
74.70 |
72.88 |
1,359,388 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
16.30 |
-0.05 |
-0.31 |
16.33 |
16.43 |
16.15 |
4,038,561 |
| 00:00 |
ORCL |
甲骨文公司
ORACLE CORP |
104.80 |
-0.35 |
-0.33 |
104.47 |
106.49 |
104.15 |
13,713,520 |
| 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 |
| 04:00 |
SNDK |
新帝
SANDISK CORP |
76.18 |
-0.39 |
-0.51 |
76.53 |
76.71 |
76.07 |
8,279,749 |
| 00:00 |
VRTX |
福泰製藥公司
VERTEX PHARMACEUTICALS |
323.57 |
-1.73 |
-0.53 |
327.13 |
328.65 |
321.70 |
5,592,332 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
208.99 |
-1.13 |
-0.54 |
210.45 |
210.51 |
206.17 |
7,408,434 |
| 00:00 |
MSFT |
微軟
MICROSOFT CORP |
329.35 |
-1.86 |
-0.56 |
332.29 |
335.94 |
327.33 |
45,950,553 |
| 00:00 |
BIDU |
百度
BAIDU INC ADS |
122.85 |
-0.77 |
-0.62 |
121.36 |
123.33 |
119.50 |
4,001,698 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
112.19 |
-0.77 |
-0.68 |
112.29 |
112.96 |
110.30 |
16,398,427 |
| 00:00 |
VRSN |
維聖公司
VERISIGN INC |
223.32 |
-1.53 |
-0.68 |
224.81 |
225.34 |
222.35 |
1,228,263 |
| 00:00 |
BIIB |
生物基因艾迪克公司
BIOGEN IDEC INC |
296.41 |
-2.28 |
-0.76 |
298.69 |
299.58 |
294.80 |
1,566,895 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
98.70 |
-0.81 |
-0.81 |
98.81 |
99.03 |
96.44 |
3,391,027 |
| 00:00 |
GOOG |
谷歌
GOOGLE INC A |
123.62 |
-1.02 |
-0.82 |
123.70 |
124.90 |
123.10 |
41,548,759 |
| 00:00 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
120.53 |
-1.13 |
-0.93 |
121.45 |
122.04 |
119.17 |
72,800,787 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
36.12 |
-0.34 |
-0.93 |
36.25 |
36.43 |
35.52 |
5,745,658 |
| 00:00 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
3.56 |
-0.04 |
-1.11 |
3.59 |
3.63 |
3.56 |
24,174,105 |
| 00:00 |
CSCO |
思科
CISCO SYSTEMS INC |
49.60 |
-0.57 |
-1.14 |
49.91 |
50.02 |
49.60 |
51,990,280 |
| 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 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
95.71 |
-1.29 |
-1.33 |
96.11 |
96.49 |
92.86 |
3,727,827 |
| 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 |
STX |
希捷
SEAGATE TECHNOLOGY |
60.10 |
-0.90 |
-1.48 |
59.81 |
60.38 |
58.80 |
5,061,858 |
| 00:00 |
SRCL |
Stericycle療廢棄物管理公司
STERICYCLE INC |
42.15 |
-0.68 |
-1.59 |
42.83 |
43.13 |
42.00 |
332,459 |
| 00:00 |
QCOM |
奎爾通訊
QUALCOMM INC |
113.99 |
-2.01 |
-1.73 |
113.56 |
114.00 |
111.60 |
14,923,980 |
| 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 |
FAST |
快扣公司
FASTENAL COMPANY |
53.85 |
-1.05 |
-1.91 |
54.90 |
54.90 |
53.49 |
5,294,339 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
34.80 |
-0.73 |
-2.05 |
34.85 |
35.13 |
34.53 |
1,581,097 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
34.80 |
-0.73 |
-2.05 |
34.85 |
35.13 |
34.53 |
1,581,097 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
75.26 |
-1.59 |
-2.07 |
76.29 |
77.46 |
74.93 |
7,860,659 |
| 00:00 |
AMAT |
應用材料
APPLIED MATERIALS INC |
133.73 |
-2.84 |
-2.08 |
133.60 |
135.75 |
132.16 |
11,368,615 |
| 00:00 |
LRCX |
科林研發
LAM RESEARCH CORP |
616.70 |
-13.26 |
-2.10 |
618.39 |
630.32 |
613.89 |
2,689,108 |
| 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 |
GRMN |
台灣國際航電
GARMIN LTD |
103.15 |
-2.35 |
-2.23 |
105.14 |
106.06 |
103.02 |
1,969,176 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
104.93 |
-2.41 |
-2.25 |
107.52 |
107.58 |
104.09 |
16,804,951 |
| 00:00 |
MAT |
美泰兒玩具公司
Mattel Inc |
17.41 |
-0.44 |
-2.46 |
17.74 |
17.82 |
17.39 |
2,323,599 |
| 00:00 |
EBAY |
電子灣拍賣網站
EBAY INC |
42.54 |
-1.08 |
-2.48 |
43.26 |
43.26 |
42.01 |
7,695,786 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
18.31 |
-0.47 |
-2.50 |
18.70 |
18.71 |
18.17 |
3,598,117 |
| 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 |
ORLY |
奧賴利汽車公司
O'REILLY AUTOMOTIVE INC |
903.31 |
-24.77 |
-2.67 |
886.17 |
908.17 |
873.78 |
1,186,720 |
| 05:00 |
IACI |
InterActiveCorp
IAC/INTERACTIVECORP |
50.68 |
-1.49 |
-2.86 |
51.30 |
51.41 |
48.75 |
1,788,123 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
94.54 |
-3.01 |
-3.09 |
97.36 |
97.87 |
94.25 |
2,772,630 |
| 00:00 |
PCAR |
帕卡公司
PACCAR INC |
68.78 |
-2.38 |
-3.34 |
70.93 |
70.93 |
68.54 |
5,249,302 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
442.99 |
-15.74 |
-3.43 |
448.85 |
455.51 |
442.22 |
1,743,854 |
| 00:00 |
CERN |
塞納公司
Cerner Corp |
104.02 |
-3.98 |
-3.69 |
106.99 |
107.26 |
103.23 |
4,347,314 |
| 00:00 |
NTAP |
網路應用公司
NETAPP INC |
66.35 |
-2.75 |
-3.98 |
67.60 |
68.20 |
66.01 |
7,420,113 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
110.31 |
-4.79 |
-4.16 |
114.06 |
114.63 |
109.91 |
3,075,763 |
| 00:00 |
DISH |
迪許網路
DISH NETWORK CORP A |
6.43 |
-0.28 |
-4.17 |
6.61 |
6.68 |
6.25 |
26,460,549 |
| 00:00 |
FLIR |
FLIR系統
FLIR SYSTEMS INC |
24.27 |
-1.18 |
-4.64 |
25.10 |
25.16 |
24.22 |
9,193,433 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
68.27 |
-3.42 |
-4.77 |
68.89 |
69.85 |
67.92 |
30,403,609 |
| 00:00 |
URBN |
URBAN OUTFITTERS 公司
URBAN OUTFITTERS INC |
30.82 |
-1.61 |
-4.96 |
32.05 |
32.18 |
30.78 |
2,166,339 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
380.00 |
-21.11 |
-5.26 |
394.88 |
402.95 |
378.22 |
100,258,020 |
| 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 |