| 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 |
| 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 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
372.45 |
1.25 |
0.34 |
373.64 |
374.24 |
368.76 |
246,068 |
| 00:00 |
FFIV |
F5網路
F5 NETWORKS INC |
152.75 |
-1.16 |
-0.75 |
152.74 |
153.57 |
151.38 |
282,791 |
| 03:40 |
CECO |
職業教育
CAREER EDUCATION CORP |
18.44 |
0.13 |
0.71 |
18.35 |
18.45 |
18.08 |
283,714 |
| 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 |
SRCL |
Stericycle療廢棄物管理公司
STERICYCLE INC |
43.36 |
0.08 |
0.18 |
43.85 |
43.85 |
42.69 |
387,873 |
| 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 |
VRSN |
維聖公司
VERISIGN INC |
166.26 |
3.97 |
2.45 |
164.50 |
166.88 |
163.11 |
563,967 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
101.45 |
0.38 |
0.38 |
101.31 |
102.15 |
100.32 |
585,132 |
| 02:27 |
LOGI |
Logitech International
LOGITECH INTERNAT SA |
45.45 |
0.03 |
0.07 |
45.67 |
45.80 |
45.01 |
585,371 |
| 00:00 |
ORLY |
奧賴利汽車公司
O'REILLY AUTOMOTIVE INC |
637.13 |
6.53 |
1.04 |
640.34 |
646.38 |
630.53 |
635,050 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
96.84 |
0.69 |
0.72 |
96.34 |
97.34 |
96.05 |
675,549 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
48.38 |
-0.41 |
-0.84 |
49.12 |
49.43 |
47.97 |
722,016 |
| 00:00 |
GRMN |
台灣國際航電
GARMIN LTD |
99.03 |
0.85 |
0.87 |
98.23 |
99.33 |
97.19 |
726,125 |
| 00:00 |
CHKP |
Check Point軟體科技
CHECK POINT SFTWARE TECH |
121.21 |
-0.49 |
-0.40 |
121.66 |
121.66 |
120.44 |
738,649 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
98.05 |
0.22 |
0.22 |
97.98 |
98.65 |
96.52 |
863,797 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
199.43 |
1.43 |
0.72 |
198.71 |
200.44 |
196.58 |
904,584 |
| 02:27 |
QGEN |
QIAGEN NV
QIAGEN NV |
40.17 |
0.04 |
0.10 |
40.23 |
40.31 |
39.93 |
921,506 |
| 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 |
GOOG |
谷歌
GOOGLE INC A |
2,243.00 |
-8.43 |
-0.37 |
2,242.97 |
2,273.29 |
2,231.08 |
931,393 |
| 00:00 |
HOLX |
Hologic Inc
HOLOGIC INC |
70.35 |
0.55 |
0.79 |
69.78 |
70.60 |
68.57 |
1,051,850 |
| 00:00 |
HSIC |
Henry Schein公司
HENRY SCHEIN INC |
77.65 |
1.88 |
2.48 |
77.34 |
78.59 |
76.73 |
1,052,090 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
389.66 |
3.37 |
0.87 |
389.37 |
392.55 |
382.74 |
1,066,313 |
| 00:00 |
NTAP |
網路應用公司
NETAPP INC |
65.36 |
-1.51 |
-2.26 |
65.87 |
65.87 |
64.98 |
1,104,296 |
| 00:00 |
LBTYA |
自由媒體
LIBERTY GLOBAL INC CL A |
22.28 |
0.23 |
1.04 |
21.95 |
22.41 |
21.84 |
1,135,306 |
| 00:00 |
LRCX |
科林研發
LAM RESEARCH CORP |
427.05 |
-10.69 |
-2.44 |
432.45 |
434.00 |
425.00 |
1,175,137 |
| 00:00 |
ILMN |
Illumina公司
ILLUMINA INC |
186.43 |
-2.70 |
-1.43 |
186.40 |
187.43 |
182.32 |
1,223,271 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
320.57 |
-10.42 |
-3.15 |
323.58 |
325.20 |
316.21 |
1,226,112 |
| 00:00 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
66.84 |
-0.73 |
-1.08 |
66.78 |
67.48 |
65.52 |
1,231,945 |
| 00:00 |
PCAR |
帕卡公司
PACCAR INC |
83.13 |
-0.08 |
-0.10 |
83.38 |
83.57 |
82.17 |
1,245,711 |
| 00:00 |
BIIB |
生物基因艾迪克公司
BIOGEN IDEC INC |
205.23 |
-0.17 |
-0.08 |
202.07 |
205.92 |
199.87 |
1,260,069 |
| 00:00 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
469.84 |
1.34 |
0.29 |
470.95 |
472.97 |
466.41 |
1,275,598 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
176.85 |
-0.85 |
-0.48 |
177.70 |
179.49 |
174.36 |
1,305,589 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
92.13 |
-0.72 |
-0.78 |
92.39 |
92.81 |
91.40 |
1,352,283 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
36.39 |
0.55 |
1.53 |
35.89 |
36.56 |
35.85 |
1,387,497 |
| 00:00 |
STX |
希捷
SEAGATE TECHNOLOGY |
71.48 |
-1.43 |
-1.96 |
72.91 |
73.05 |
71.07 |
1,411,124 |
| 00:00 |
VRTX |
福泰製藥公司
VERTEX PHARMACEUTICALS |
280.35 |
4.15 |
1.50 |
275.83 |
282.29 |
275.83 |
1,430,128 |
| 00:00 |
CERN |
塞納公司
Cerner Corp |
119.73 |
-3.27 |
-2.66 |
122.34 |
122.70 |
117.17 |
1,504,237 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
212.19 |
-2.13 |
-0.99 |
214.12 |
215.73 |
210.17 |
1,534,678 |
| 00:00 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
202.59 |
0.40 |
0.20 |
201.85 |
203.85 |
197.85 |
1,655,394 |
| 05:00 |
IACI |
InterActiveCorp
IAC/INTERACTIVECORP |
50.68 |
-1.49 |
-2.86 |
51.30 |
51.41 |
48.75 |
1,788,123 |
| 00:00 |
URBN |
URBAN OUTFITTERS 公司
URBAN OUTFITTERS INC |
19.56 |
-0.55 |
-2.73 |
20.00 |
20.00 |
19.23 |
1,867,221 |
| 00:00 |
MAT |
美泰兒玩具公司
Mattel Inc |
22.95 |
-0.68 |
-2.88 |
23.17 |
23.23 |
22.66 |
1,885,274 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
90.90 |
0.21 |
0.23 |
90.62 |
91.04 |
89.18 |
1,997,329 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
68.48 |
1.47 |
2.19 |
68.34 |
68.78 |
67.76 |
2,026,198 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
368.50 |
2.10 |
0.57 |
367.94 |
370.37 |
362.64 |
2,027,907 |
| 00:00 |
DISH |
迪許網路
DISH NETWORK CORP A |
17.92 |
-0.71 |
-3.81 |
18.05 |
18.08 |
17.41 |
2,358,214 |
| 00:00 |
MXIM |
梅辛整合產品
MAXIM INTEGRATED PRODS |
31.56 |
-2.20 |
-6.52 |
34.23 |
34.39 |
31.35 |
2,406,710 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
31.56 |
-2.20 |
-6.52 |
34.23 |
34.39 |
31.35 |
2,406,710 |
| 00:00 |
BIDU |
百度
BAIDU INC ADS |
151.32 |
-2.05 |
-1.34 |
151.41 |
155.00 |
150.46 |
2,423,918 |
| 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 |
AMGN |
美國安進公司
Amgen Inc |
245.43 |
2.29 |
0.94 |
246.26 |
247.10 |
243.72 |
2,610,385 |
| 00:00 |
NWSA |
新聞集團
NEWS CORP A |
15.32 |
-0.32 |
-2.05 |
15.33 |
15.50 |
15.17 |
2,784,947 |
| 00:00 |
ROST |
羅斯服飾
ROSS STORES INC |
71.81 |
-1.40 |
-1.91 |
72.40 |
72.71 |
71.48 |
2,807,189 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
58.00 |
-1.90 |
-3.17 |
58.66 |
59.20 |
56.97 |
2,871,415 |
| 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 |
FAST |
快扣公司
FASTENAL COMPANY |
49.71 |
0.54 |
1.10 |
49.44 |
49.88 |
48.89 |
3,181,705 |
| 00:00 |
FLIR |
FLIR系統
FLIR SYSTEMS INC |
34.21 |
-0.59 |
-1.70 |
34.68 |
34.76 |
34.04 |
3,219,155 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
114.85 |
-5.03 |
-4.20 |
116.20 |
118.29 |
112.65 |
3,477,751 |
| 00:00 |
EBAY |
電子灣拍賣網站
EBAY INC |
42.54 |
-0.11 |
-0.26 |
42.58 |
43.03 |
42.29 |
3,517,080 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
95.98 |
-2.26 |
-2.30 |
97.98 |
97.98 |
94.09 |
3,818,619 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
58.05 |
-1.65 |
-2.76 |
58.77 |
59.06 |
57.31 |
3,981,745 |
| 00:00 |
ATVI |
艾提視
ACTIVISION BLIZZARD INC |
77.96 |
0.82 |
1.06 |
77.35 |
78.15 |
77.18 |
4,533,265 |
| 00:00 |
NFLX |
網飛網路隨選播放公司
NETFLIX INC |
178.36 |
-1.64 |
-0.91 |
179.55 |
180.66 |
175.10 |
5,766,847 |
| 02:27 |
INFY |
INFOSYS
INFOSYS |
8.22 |
-0.11 |
-1.32 |
8.30 |
8.32 |
8.09 |
5,784,401 |
| 00:00 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
62.48 |
0.46 |
0.74 |
62.31 |
62.97 |
61.91 |
5,800,403 |
| 00:00 |
AMAT |
應用材料
APPLIED MATERIALS INC |
91.75 |
-3.27 |
-3.44 |
93.97 |
94.20 |
91.41 |
7,570,184 |
| 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 |
ORCL |
甲骨文公司
ORACLE CORP |
69.21 |
0.63 |
0.92 |
69.03 |
70.09 |
68.78 |
8,077,928 |
| 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 |
76.43 |
-0.16 |
-0.21 |
76.21 |
77.15 |
75.64 |
8,983,863 |
| 00:00 |
QCOM |
奎爾通訊
QUALCOMM INC |
129.95 |
-1.65 |
-1.25 |
130.08 |
131.57 |
126.89 |
9,973,261 |
| 00:00 |
SIRI |
天狼星衛星廣播
SIRIUS XM RADIO INC |
6.11 |
0.00 |
0.00 |
6.12 |
6.14 |
6.05 |
10,105,238 |
| 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 |
CSCO |
思科
CISCO SYSTEMS INC |
42.98 |
-0.08 |
-0.19 |
43.14 |
43.26 |
42.69 |
13,450,785 |
| 00:00 |
CMCSA |
康卡斯特公司
COMCAST CORP CL A |
39.33 |
0.02 |
0.05 |
39.28 |
39.41 |
38.76 |
16,980,138 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
56.25 |
-1.61 |
-2.78 |
57.23 |
57.52 |
55.32 |
17,351,367 |
| 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 |
MSFT |
微軟
MICROSOFT CORP |
259.75 |
3.27 |
1.27 |
257.59 |
261.97 |
255.76 |
20,069,839 |
| 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 |
INTC |
英代爾
INTEL CORP |
37.30 |
-0.48 |
-1.27 |
37.54 |
37.59 |
37.02 |
25,437,197 |
| 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 |
| 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 |
| 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 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
4.99 |
-1.64 |
-24.74 |
5.46 |
5.46 |
4.90 |
35,110,106 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
155.55 |
-4.27 |
-2.67 |
158.14 |
158.20 |
151.70 |
48,235,228 |
| 00:00 |
AAPL |
蘋果
APPLE INC |
139.14 |
1.70 |
1.24 |
137.46 |
140.67 |
136.67 |
66,242,411 |
| 00:00 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
108.54 |
1.14 |
1.06 |
107.38 |
110.99 |
106.91 |
66,375,341 |