| 時間 |
代碼 |
名稱 |
成交價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 00:00 |
DELL |
戴爾電腦
DELL INC |
115.93 |
75.14 |
184.21 |
115.01 |
117.29 |
115.01 |
6,309,421 |
| 00:00 |
ALTR |
艾爾特拉
ALTERA CORP |
49.82 |
7.96 |
19.02 |
49.08 |
49.93 |
48.98 |
241,193 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
973.44 |
52.07 |
5.65 |
941.26 |
990.61 |
920.00 |
5,246,863 |
| 00:00 |
CERN |
塞納公司
Cerner Corp |
45.66 |
1.36 |
3.07 |
44.69 |
45.86 |
44.33 |
1,171,181 |
| 00:00 |
SRCL |
Stericycle療廢棄物管理公司
STERICYCLE INC |
74.32 |
2.16 |
2.99 |
72.25 |
74.62 |
72.25 |
687,795 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
971.66 |
21.83 |
2.30 |
979.32 |
984.00 |
956.20 |
27,881,135 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
77.81 |
1.61 |
2.11 |
75.67 |
78.39 |
75.62 |
924,763 |
| 00:00 |
DISH |
迪許網路
DISH NETWORK CORP A |
106.85 |
2.05 |
1.96 |
104.99 |
107.11 |
104.91 |
8,176,896 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
79.17 |
1.48 |
1.91 |
77.87 |
79.34 |
77.27 |
8,246,432 |
| 00:00 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
28.46 |
0.47 |
1.68 |
28.10 |
28.63 |
28.00 |
3,262,419 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
332.69 |
4.38 |
1.33 |
329.01 |
333.24 |
327.87 |
1,334,098 |
| 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 |
NTAP |
網路應用公司
NETAPP INC |
207.08 |
2.09 |
1.02 |
204.99 |
208.08 |
201.89 |
2,338,749 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
15.03 |
0.15 |
1.01 |
14.92 |
15.14 |
14.86 |
3,265,277 |
| 00:00 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
225.56 |
1.87 |
0.84 |
224.78 |
230.95 |
223.75 |
2,244,411 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
29.16 |
0.22 |
0.76 |
29.03 |
29.25 |
28.87 |
2,160,364 |
| 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 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
165.79 |
1.00 |
0.61 |
165.63 |
166.96 |
163.18 |
5,807,737 |
| 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 |
AAPL |
蘋果公司- 美國消費電子巨擘
APPLE INC |
305.93 |
0.67 |
0.22 |
306.00 |
307.49 |
304.30 |
28,229,375 |
| 00:00 |
FLIR |
FLIR系統
FLIR SYSTEMS INC |
58.06 |
0.12 |
0.21 |
57.90 |
58.48 |
57.78 |
5,913,342 |
| 00:00 |
ROST |
羅斯百貨-美國連鎖廉價百貨商
ROSS STORES INC |
245.36 |
0.40 |
0.16 |
243.21 |
247.05 |
242.71 |
1,933,985 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
102.53 |
0.16 |
0.16 |
102.10 |
103.03 |
101.46 |
1,061,263 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
138.36 |
0.22 |
0.16 |
136.81 |
138.43 |
135.91 |
3,407,825 |
| 02:27 |
QGEN |
QIAGEN NV
QIAGEN NV |
40.17 |
0.04 |
0.10 |
40.23 |
40.31 |
39.93 |
921,506 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
11.59 |
0.01 |
0.09 |
11.50 |
11.88 |
11.46 |
2,713,538 |
| 02:27 |
LOGI |
Logitech International
LOGITECH INTERNAT SA |
45.45 |
0.03 |
0.07 |
45.67 |
45.80 |
45.01 |
585,371 |
| 07:46 |
CA |
冠群電腦
CA INC |
44.44 |
0.03 |
0.07 |
44.44 |
44.47 |
44.41 |
23,218,460 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
130.79 |
0.07 |
0.05 |
130.09 |
131.17 |
129.41 |
1,954,982 |
| 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 |
| 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 |
CMCSA |
康卡斯特－美國最大有線電視、第二大電信服務商
COMCAST CORP |
26.18 |
0.00 |
0.00 |
26.31 |
26.49 |
26.13 |
20,010,476 |
| 00:00 |
ATVI |
艾提視
ACTIVISION BLIZZARD INC |
169.92 |
-0.04 |
-0.02 |
169.50 |
170.28 |
169.12 |
1,285,330 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
225.16 |
-0.14 |
-0.06 |
226.76 |
227.49 |
224.50 |
75,680,870 |
| 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 |
961.10 |
-0.75 |
-0.08 |
959.99 |
965.36 |
957.75 |
1,165,412 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
78.16 |
-0.08 |
-0.10 |
78.48 |
78.73 |
77.76 |
26,750,961 |
| 00:00 |
GOOG |
谷歌-全球市值最大軟體、搜尋引擎龍頭公司
GOOGLE INC A |
343.54 |
-0.40 |
-0.12 |
344.26 |
348.06 |
342.07 |
10,946,826 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
58.16 |
-0.10 |
-0.17 |
58.22 |
58.29 |
58.06 |
28,130,143 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
10.47 |
-0.02 |
-0.19 |
10.54 |
10.64 |
10.45 |
1,798,993 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
124.99 |
-0.30 |
-0.24 |
126.00 |
126.73 |
123.94 |
2,176,646 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
27.78 |
-0.07 |
-0.25 |
28.12 |
28.18 |
27.67 |
2,161,447 |
| 00:00 |
MSFT |
微軟－全球最大電腦軟體提供商
MICROSOFT CORP |
495.40 |
-1.48 |
-0.30 |
496.35 |
500.01 |
493.92 |
16,217,647 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
209.83 |
-0.82 |
-0.39 |
210.01 |
210.79 |
208.22 |
554,816 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
89.77 |
-0.35 |
-0.39 |
90.09 |
90.67 |
89.46 |
1,162,493 |
| 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 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
186.12 |
-0.93 |
-0.50 |
186.36 |
189.87 |
185.46 |
733,283 |
| 04:00 |
SNDK |
新帝
SANDISK CORP |
76.18 |
-0.39 |
-0.51 |
76.53 |
76.71 |
76.07 |
8,279,749 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
148.57 |
-0.78 |
-0.52 |
149.05 |
150.29 |
147.95 |
859,463 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
339.21 |
-1.88 |
-0.55 |
341.50 |
341.51 |
335.12 |
2,800,783 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
310.20 |
-1.73 |
-0.55 |
313.47 |
313.48 |
309.09 |
491,230 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
199.52 |
-1.18 |
-0.59 |
200.49 |
201.02 |
198.84 |
1,612,775 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
51.02 |
-0.32 |
-0.62 |
51.39 |
51.52 |
50.70 |
5,095,488 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
34.57 |
-0.22 |
-0.63 |
34.77 |
35.22 |
34.43 |
1,902,020 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
34.57 |
-0.22 |
-0.63 |
34.77 |
35.22 |
34.43 |
1,902,020 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
415.21 |
-2.63 |
-0.63 |
413.76 |
416.03 |
410.50 |
2,036,768 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
107.69 |
-0.86 |
-0.79 |
107.62 |
108.81 |
107.46 |
3,499,324 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
58.79 |
-0.50 |
-0.84 |
60.09 |
60.09 |
57.69 |
10,665,345 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
58.79 |
-0.50 |
-0.84 |
60.09 |
60.09 |
57.69 |
10,665,345 |
| 00:00 |
ILMN |
Illumina公司
ILLUMINA INC |
190.89 |
-1.75 |
-0.91 |
190.05 |
192.77 |
188.00 |
993,080 |
| 00:00 |
AMZN |
亞馬遜-全球市值最大的電商巨擘
AMAZON.COM INC |
262.65 |
-2.48 |
-0.94 |
264.87 |
265.81 |
262.42 |
27,251,660 |
| 00:00 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
103.67 |
-1.01 |
-0.96 |
103.92 |
105.01 |
102.81 |
2,747,766 |
| 00:00 |
VRSN |
維聖公司
VERISIGN INC |
284.24 |
-2.91 |
-1.01 |
289.09 |
289.99 |
282.62 |
466,745 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
272.96 |
-3.27 |
-1.18 |
276.87 |
277.33 |
271.43 |
1,457,391 |
| 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 |
LRCX |
科林研發
LAM RESEARCH CORP |
332.36 |
-4.65 |
-1.38 |
332.36 |
342.00 |
326.55 |
7,422,941 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
103.14 |
-1.44 |
-1.38 |
104.59 |
104.81 |
102.99 |
2,760,529 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
111.68 |
-1.79 |
-1.58 |
112.80 |
113.68 |
110.05 |
29,415,184 |
| 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 |
91.05 |
-1.53 |
-1.65 |
92.31 |
92.45 |
90.85 |
3,397,611 |
| 00:00 |
ISRG |
直覺外科公司－達芬奇手術機器人供應商
INTUITIVE SURGICAL INC |
394.51 |
-6.76 |
-1.68 |
401.02 |
402.46 |
394.06 |
1,986,189 |
| 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 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
131.72 |
-2.51 |
-1.87 |
134.96 |
135.50 |
131.63 |
712,113 |
| 00:00 |
INTC |
英代爾－全球最大半導體芯片制造商
INTEL CORP |
102.50 |
-2.06 |
-1.97 |
104.48 |
106.87 |
102.05 |
95,387,502 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
54.39 |
-1.11 |
-2.00 |
55.54 |
55.79 |
54.10 |
5,625,199 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
4.35 |
-0.09 |
-2.03 |
4.54 |
4.54 |
4.31 |
1,556,979 |
| 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 |
505.75 |
-10.69 |
-2.07 |
511.41 |
513.63 |
502.29 |
1,130,504 |
| 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 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
264.02 |
-6.47 |
-2.39 |
273.22 |
273.40 |
261.67 |
2,876,275 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
251.66 |
-6.30 |
-2.44 |
260.00 |
260.74 |
251.29 |
1,395,456 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
122.02 |
-3.38 |
-2.70 |
125.75 |
125.90 |
121.87 |
1,670,576 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
203.72 |
-5.65 |
-2.70 |
206.80 |
208.87 |
200.86 |
7,357,856 |
| 05:00 |
IACI |
InterActiveCorp
IAC/INTERACTIVECORP |
50.68 |
-1.49 |
-2.86 |
51.30 |
51.41 |
48.75 |
1,788,123 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
403.20 |
-12.80 |
-3.08 |
420.05 |
420.05 |
402.25 |
454,730 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
345.66 |
-12.63 |
-3.53 |
362.00 |
362.00 |
344.95 |
3,226,900 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
150.52 |
-5.70 |
-3.65 |
155.84 |
156.39 |
148.80 |
21,905,468 |
| 00:00 |
AMAT |
應用材料
APPLIED MATERIALS INC |
507.18 |
-27.36 |
-5.12 |
499.40 |
523.00 |
497.10 |
13,132,344 |
| 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 |