| 時間 |
代碼 |
名稱 |
成交價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 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 |
NTAP |
網路應用公司
NETAPP INC |
103.84 |
-4.56 |
-4.21 |
109.35 |
109.35 |
103.42 |
2,815,222 |
| 00:00 |
MAT |
美泰兒－全球最大玩具生產商
Mattel Inc |
21.04 |
-0.71 |
-3.26 |
21.65 |
21.68 |
20.93 |
2,258,838 |
| 00:00 |
EBAY |
電子灣拍賣網站－美國網路拍賣、購物龍頭
EBAY INC |
93.03 |
-3.04 |
-3.16 |
95.97 |
95.99 |
92.05 |
4,992,044 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
285.11 |
-9.17 |
-3.12 |
294.03 |
295.32 |
284.22 |
1,631,282 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
12.21 |
-0.37 |
-2.94 |
12.50 |
12.60 |
12.16 |
4,145,054 |
| 05:00 |
IACI |
InterActiveCorp
IAC/INTERACTIVECORP |
50.68 |
-1.49 |
-2.86 |
51.30 |
51.41 |
48.75 |
1,788,123 |
| 00:00 |
INTC |
英代爾－全球最大半導體芯片制造商
INTEL CORP |
46.96 |
-1.36 |
-2.81 |
49.27 |
50.21 |
46.71 |
127,314,711 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
296.12 |
-7.97 |
-2.62 |
304.56 |
304.88 |
295.42 |
8,534,411 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
114.33 |
-3.04 |
-2.59 |
117.80 |
117.98 |
113.81 |
1,144,180 |
| 00:00 |
SRCL |
Stericycle療廢棄物管理公司
STERICYCLE INC |
77.53 |
-2.05 |
-2.58 |
77.25 |
77.97 |
76.20 |
1,708,052 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
10.24 |
-0.27 |
-2.57 |
10.50 |
10.50 |
10.22 |
2,565,026 |
| 00:00 |
ILMN |
Illumina公司
ILLUMINA INC |
141.65 |
-3.65 |
-2.51 |
145.30 |
145.42 |
141.37 |
1,901,812 |
| 00:00 |
BIIB |
百健公司－全球生物科技行業巨擘
BIOGEN IDEC INC |
164.42 |
-4.15 |
-2.46 |
168.87 |
169.34 |
163.73 |
1,816,538 |
| 00:00 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
20.45 |
-0.46 |
-2.20 |
20.85 |
20.92 |
20.19 |
6,193,208 |
| 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 |
FFIV |
F5網路
F5 NETWORKS INC |
268.22 |
-5.77 |
-2.11 |
273.99 |
275.65 |
266.00 |
2,542,603 |
| 00:00 |
DISH |
迪許網路
DISH NETWORK CORP A |
111.20 |
-2.21 |
-1.95 |
113.20 |
113.85 |
111.12 |
12,049,610 |
| 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 |
27.82 |
-0.53 |
-1.87 |
28.25 |
28.38 |
27.55 |
38,596,936 |
| 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 |
NWSA |
新聞集團
NEWS CORP A |
26.25 |
-0.45 |
-1.69 |
26.74 |
26.83 |
26.13 |
3,452,607 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
545.29 |
-9.29 |
-1.68 |
552.78 |
554.00 |
535.10 |
4,773,156 |
| 00:00 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
185.54 |
-3.00 |
-1.59 |
188.11 |
188.70 |
185.30 |
1,137,704 |
| 00:00 |
URBN |
URBAN OUTFITTERS－跨國生活風格服裝零售商
URBAN OUTFITTERS INC |
69.48 |
-1.08 |
-1.53 |
71.01 |
71.09 |
69.00 |
1,527,173 |
| 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 |
| 02:27 |
INFY |
INFOSYS
INFOSYS |
8.22 |
-0.11 |
-1.32 |
8.30 |
8.32 |
8.09 |
5,784,401 |
| 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 |
QCOM |
奎爾通訊－全球最大無線芯片廠商
QUALCOMM INC |
159.42 |
-1.97 |
-1.22 |
161.39 |
161.70 |
159.21 |
11,990,784 |
| 00:00 |
ISRG |
直覺外科公司－達芬奇手術機器人供應商
INTUITIVE SURGICAL INC |
535.00 |
-6.34 |
-1.17 |
542.00 |
543.00 |
532.63 |
3,015,488 |
| 00:00 |
AAPL |
蘋果公司- 美國消費電子巨擘
APPLE INC |
255.53 |
-2.68 |
-1.04 |
257.90 |
258.90 |
254.93 |
72,142,773 |
| 00:00 |
GOOG |
谷歌-美國搜尋引擎龍頭
GOOGLE INC A |
330.34 |
-2.82 |
-0.85 |
334.93 |
335.23 |
328.17 |
21,868,624 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
162.41 |
-1.35 |
-0.82 |
163.54 |
164.28 |
162.18 |
3,831,710 |
| 00:00 |
ROST |
羅斯百貨-美國連鎖廉價百貨商
ROSS STORES INC |
192.36 |
-1.43 |
-0.74 |
194.20 |
194.92 |
191.78 |
3,269,731 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
66.29 |
-0.49 |
-0.73 |
66.57 |
66.87 |
66.08 |
8,288,437 |
| 04:00 |
SNDK |
新帝
SANDISK CORP |
76.18 |
-0.39 |
-0.51 |
76.53 |
76.71 |
76.07 |
8,279,749 |
| 00:00 |
PCAR |
帕卡公司-美國最大卡車製造商
PACCAR INC |
121.36 |
-0.56 |
-0.46 |
121.98 |
121.99 |
120.38 |
3,325,891 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
186.23 |
-0.82 |
-0.44 |
189.07 |
190.44 |
186.08 |
187,967,169 |
| 00:00 |
CERN |
塞納公司
Cerner Corp |
46.94 |
-0.20 |
-0.42 |
46.71 |
47.18 |
46.24 |
2,328,835 |
| 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 |
GRMN |
台灣國際航電
GARMIN LTD |
211.80 |
-0.80 |
-0.38 |
213.74 |
214.46 |
211.43 |
793,123 |
| 00:00 |
SBUX |
星巴克-全球最大連鎖咖啡店
STARBUCKS CORP |
92.99 |
-0.29 |
-0.31 |
93.36 |
93.67 |
92.22 |
8,958,234 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
84.74 |
-0.08 |
-0.09 |
85.10 |
85.44 |
84.06 |
10,220,684 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
84.74 |
-0.08 |
-0.09 |
85.10 |
85.44 |
84.06 |
10,220,684 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
195.42 |
-0.16 |
-0.08 |
196.13 |
196.13 |
193.68 |
2,712,074 |
| 00:00 |
CSCO |
思科－全球最大網絡設備生產商
CISCO SYSTEMS INC |
75.19 |
-0.06 |
-0.08 |
75.64 |
75.99 |
74.60 |
25,743,335 |
| 00:00 |
NFLX |
網飛-全球最大影音串流公司
NETFLIX INC |
88.00 |
-0.05 |
-0.06 |
88.33 |
88.51 |
87.78 |
48,130,497 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
74.98 |
-0.04 |
-0.05 |
75.00 |
75.16 |
74.90 |
4,149,871 |
| 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 |
FSLR |
第一太陽能_美國最大太陽能電池板製造商
FIRST SOLAR INC |
243.73 |
0.09 |
0.04 |
243.64 |
248.66 |
243.00 |
1,956,087 |
| 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 |
| 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 |
BIDU |
百度-中國搜索引擎巨頭
BAIDU INC ADS |
149.53 |
0.13 |
0.09 |
148.66 |
149.66 |
145.64 |
3,292,793 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
260.44 |
0.24 |
0.09 |
260.02 |
261.09 |
257.57 |
2,880,309 |
| 02:27 |
QGEN |
QIAGEN NV
QIAGEN NV |
40.17 |
0.04 |
0.10 |
40.23 |
40.31 |
39.93 |
921,506 |
| 00:00 |
VRSN |
維聖公司
VERISIGN INC |
249.47 |
0.25 |
0.10 |
248.31 |
250.13 |
246.46 |
580,915 |
| 00:00 |
ATVI |
艾提視
ACTIVISION BLIZZARD INC |
170.47 |
0.19 |
0.11 |
169.37 |
170.67 |
169.13 |
1,372,932 |
| 00:00 |
AMGN |
安進公司－美國生物科技龍頭股
Amgen Inc |
330.41 |
0.38 |
0.12 |
328.70 |
333.03 |
326.90 |
4,033,805 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
54.44 |
0.07 |
0.13 |
54.37 |
54.76 |
54.28 |
44,363,154 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
175.77 |
0.44 |
0.25 |
174.73 |
176.17 |
173.22 |
2,071,992 |
| 00:00 |
FLIR |
FLIR系統
FLIR SYSTEMS INC |
49.16 |
0.14 |
0.29 |
49.15 |
49.48 |
48.77 |
9,789,618 |
| 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 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
74.70 |
0.25 |
0.34 |
75.43 |
75.66 |
74.33 |
7,005,513 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
363.78 |
1.29 |
0.36 |
361.59 |
365.44 |
360.24 |
2,177,835 |
| 00:00 |
AMZN |
亞馬遜-美國電商巨擘
AMAZON.COM INC |
239.12 |
0.94 |
0.39 |
239.08 |
239.57 |
236.41 |
45,888,283 |
| 00:00 |
FAST |
快扣－美國最大螺紋緊固件公司
FASTENAL COMPANY |
43.74 |
0.21 |
0.48 |
43.37 |
44.02 |
43.23 |
17,103,721 |
| 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 |
441.36 |
2.44 |
0.56 |
440.46 |
445.77 |
437.46 |
2,047,432 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
111.18 |
0.67 |
0.61 |
110.88 |
111.43 |
109.76 |
3,421,439 |
| 00:00 |
ORCL |
甲骨文－全球第二大企業級軟體公司
ORACLE CORP |
191.09 |
1.24 |
0.65 |
189.91 |
191.87 |
186.53 |
19,224,705 |
| 00:00 |
MSFT |
微軟－全球最大電腦軟體提供商
MICROSOFT CORP |
459.86 |
3.20 |
0.70 |
457.83 |
463.19 |
456.48 |
34,246,650 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
33.92 |
0.24 |
0.71 |
33.51 |
34.00 |
33.33 |
2,411,123 |
| 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 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
33.92 |
0.24 |
0.71 |
33.51 |
34.00 |
33.33 |
2,411,123 |
| 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 |
963.61 |
6.86 |
0.72 |
962.00 |
964.98 |
951.00 |
3,862,947 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
7.26 |
0.06 |
0.83 |
7.16 |
7.40 |
6.97 |
1,513,611 |
| 02:27 |
DELL |
戴爾電腦
DELL INC |
40.79 |
0.34 |
0.84 |
40.74 |
41.16 |
39.78 |
929,776 |
| 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 |
ORLY |
奧賴利汽車－美國最大汽車零件、百貨通路商
O'REILLY AUTOMOTIVE INC |
94.70 |
1.06 |
1.13 |
93.47 |
94.82 |
92.73 |
6,718,646 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
265.69 |
3.43 |
1.31 |
262.72 |
266.40 |
260.72 |
3,839,421 |
| 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 |
KLAC |
科磊公司
KLA-TENCOR CORP |
1,567.82 |
22.86 |
1.48 |
1,574.67 |
1,581.34 |
1,535.10 |
1,532,027 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
326.23 |
5.91 |
1.85 |
333.50 |
335.02 |
321.18 |
3,378,535 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
93.49 |
1.96 |
2.14 |
93.14 |
95.03 |
92.57 |
4,081,417 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
79.98 |
1.90 |
2.43 |
78.02 |
80.10 |
77.66 |
1,925,410 |
| 00:00 |
AMAT |
應用材料
APPLIED MATERIALS INC |
327.01 |
7.93 |
2.49 |
325.71 |
330.18 |
320.17 |
11,399,265 |
| 00:00 |
LRCX |
科林研發
LAM RESEARCH CORP |
222.96 |
5.49 |
2.52 |
221.90 |
225.69 |
219.00 |
14,392,666 |
| 00:00 |
GILD |
吉利德科學公司－美國生物科技龍頭
GILEAD SCIENCES INC |
124.91 |
3.65 |
3.01 |
123.80 |
125.12 |
122.10 |
10,639,074 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
362.75 |
26.12 |
7.76 |
353.10 |
365.81 |
352.04 |
47,901,925 |