軌道鞅2017/4/8講座
美股分類行情
分類 漲跌幅 分類 漲跌幅
金融保險 ▼-0.16% 美國ADR ▲0.13%
工業 ▼-0.25% 資訊科技 ▲0.21%
非必需消費品 ▲0.05% 消費必需品 ▼-0.25%
能源 ▼-0.25% 健康護理 ▲0.22%
原物料 ▼-0.72% 電信服務 ▼-1.11%
公用事業 ▲0.3%
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
DJC 道瓊綜合 7116.6 ▼-7.84 -0.11% 7130.51 7154.29 7092.27 7124.44 3751156.0 0.0
DJI 道瓊指數 20596.7 ▼-59.88 -0.29% 20674.5 20718.33 20529.67 20656.58 290299392.0 0.01
DJT 道瓊運輸 8928.78 ▼-7.37 -0.08% 8949.55 8992.81 8890.37 8936.15 468856.0 -0.04
DJU 道瓊公用事業 705.95 ▲3.2 0.46% 702.57 707.95 701.96 702.75 352485.0 0.05
HUI AMEX金蟲 199.26 ▼-0.77 -0.39% 199.24 201.4 198.56 200.03 0.0 -0.01
IBO 巴西指數 63853.77 ▲322.98 0.51% 63553.78 63997.33 63468.6 63530.79 2651.0 -0.01
IIX AMEX網路 423.39 ▲0.0 0.0% 423.98 425.43 419.95 423.39 0.0 0.02
NAS NASDAQ 5828.74 ▲11.05 0.19% 5839.33 5858.95 5807.83 5817.69 456994208.0 0.02
NBI NBI生技 3036.19 ▲16.78 0.55% 3027.87 3045.83 3020.18 3019.41 0.0 0.02
NWX AMEX網絡 458.04 ▲0.04 0.01% 458.25 461.36 456.66 458.0 0.0 0.01
NYA 紐約證交所NYSE 11418.9 ▼-11.99 -0.1% 11440.9 11468.92 11381.96 11430.89 0.0 0.01
RUA 羅素3000 1387.96 ▼-0.84 -0.06% 1390.21 1395.26 1383.13 1388.8 0.0 0.01
RUI 羅素1000 1298.81 ▼-0.94 -0.07% 1300.55 1305.57 1294.35 1299.75 0.0 0.01
RUT 羅素2000 1354.64 ▲1.21 0.09% 1354.52 1362.79 1349.18 1353.43 0.0 -0.01
SOX 費城半導體 1004.35 ▲7.5 0.74% 1012.41 1016.68 1000.53 996.85 0.0 0.05
SP5 S&P500 2343.98 ▼-1.98 -0.08% 2350.42 2356.22 2335.74 2345.96 1910200.0 0.01
XAU 費城金銀 83.99 ▼-0.47 -0.56% 84.12 84.82 83.85 84.46 0.0 -0.03
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
AAL American Airlines Group 41.73 ▲0.32 0.77% 41.69 46.86 46.3 41.41 6530131.0 -0.09
ADT ADT Corp 327.5 ▲0.0 0.0% 327.5 0.0 0.0 327.5 302.0 0.1
ALLE Allegion 75.05 ▲0.19 0.25% 75.01 75.63 74.65 74.86 418589.0 0.08
AME Ametek 53.42 ▼-0.04 -0.07% 53.45 53.89 53.2 53.46 1333845.0 0.02
APH Amphenol Corp A 70.97 ▲0.07 0.1% 71.1 71.61 70.8 70.9 1216540.0 0.03
AVY 艾利德尼森公司 79.61 ▼-0.06 -0.08% 79.52 80.23 79.21 79.67 547470.0 0.03
BA 波音公司 175.82 ▼-1.44 -0.81% 176.85 177.53 174.77 177.26 2264071.0 0.04
BRK.B 伯克希爾-哈撒韋公司 168.66 ▼-1.23 -0.72% 170.45 170.45 168.02 169.89 4073051.0 0.01
CAT 開拓重工公司 92.15 ▼-0.08 -0.09% 92.24 93.24 91.56 92.23 3340332.0 -0.03
CBE Cooper Industries Ltd. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
CHRW 羅賓昇國際聯運公司 77.47 ▼-0.21 -0.27% 77.75 78.17 77.26 77.68 1370127.0 0.01
CMI 康明斯公司 150.77 ▼-1.45 -0.95% 152.24 152.87 150.14 152.22 911901.0 0.03
COL 羅克韋爾柯林斯公司 96.83 ▼-0.46 -0.47% 97.21 98.06 96.55 97.29 1387138.0 0.03
CSX CSX CORP 46.32 ▲0.21 0.45% 46.25 46.8 46.04 46.11 5557746.0 0.03
CTAS 辛塔斯企業制服公司 125.13 ▼-0.88 -0.7% 126.41 126.42 124.84 126.01 674573.0 0.07
DAL Delta Air Lines 46.0 ▲0.08 0.17% 46.1 46.31 45.6 45.92 6206700.0 -0.06
DE 迪爾公司 108.98 ▼-0.55 -0.5% 109.53 110.24 108.34 109.53 1799036.0 0.01
DHR 丹納赫集團 86.01 ▼-0.29 -0.34% 86.34 86.88 85.61 86.3 3000410.0 0.03
DNB 鄧白氏公司 104.83 ▲0.41 0.39% 104.56 105.1 104.14 104.42 311239.0 -0.09
DOV 都福集團 78.14 ▼-0.04 -0.05% 78.63 79.44 77.63 78.18 1053467.0 -0.01
EFX 伊魁佛斯財務公司 135.93 ▲0.29 0.21% 135.73 136.96 135.36 135.64 327227.0 0.08
EMR 艾默生電氣 58.57 ▼-0.42 -0.71% 58.98 59.36 58.38 58.99 3029665.0 -0.02
ETN 伊頓公司 72.84 ▲0.06 0.08% 72.81 73.42 72.56 72.78 2556470.0 0.03
EXPD 康捷物流公司 55.82 ▼-0.06 -0.11% 56.02 56.33 55.62 55.88 756494.0 0.02
FAST 快扣公司 50.76 ▼-0.25 -0.49% 51.15 51.44 50.49 51.01 1415539.0 0.02
FDX 聯邦快遞 188.12 ▼-1.07 -0.57% 189.34 190.31 187.23 189.19 2800165.0 -0.01
FLR 福陸公司 51.44 ▼-1.33 -2.52% 52.75 53.08 51.28 52.77 1689872.0 -0.06
FLS 福斯流量控制設備公司 45.65 ▼-0.43 -0.93% 46.21 46.54 45.42 46.08 980481.0 -0.06
FSLR 第一太陽能 28.31 ▼-0.27 -0.94% 28.65 28.85 28.11 28.58 3306058.0 -0.15
GD 通用動力公司 187.52 ▼-2.04 -1.08% 189.54 189.9 186.35 189.56 1464019.0 0.02
GE 美商奇異 29.73 ▲0.11 0.37% 29.59 29.81 29.53 29.62 24274972.0 -0.02
GR Goodrich Corporation 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
GWW 格雷杰公司 239.53 ▼-1.1 -0.46% 241.57 242.74 238.88 240.63 370012.0 -0.03
HON 霍尼韋爾國際 124.77 ▼-0.75 -0.6% 125.59 126.03 124.28 125.52 1934695.0 0.03
IR 79.18 ▼-0.63 -0.79% 79.83 80.16 78.85 79.81 942085.0 0.0
IRM 愛恩鐵山公司 34.73 ▼-0.33 -0.94% 35.08 35.4 34.69 35.06 1302772.0 -0.01
ITT ITT 工業 39.26 ▼-0.25 -0.63% 39.65 39.79 39.06 39.51 205779.0 -0.04
ITW 伊利诺斯工具公司 132.77 ▼-0.67 -0.5% 133.46 134.19 132.35 133.44 993697.0 0.03
JBHT 90.27 ▼-0.54 -0.59% 91.16 91.75 89.92 90.81 910953.0 -0.07
JEC 嘉科工程集團 54.13 ▼-0.63 -1.15% 54.78 55.23 53.85 54.76 651485.0 -0.06
KSU 82.64 ▲0.31 0.38% 82.53 82.78 82.13 82.33 752340.0 -0.04
LLL L-3通訊控股有限公司 166.92 ▼-1.34 -0.8% 168.09 169.56 166.38 168.26 492043.0 0.04
LMT 洛克希德馬丁公司 267.42 ▼-2.08 -0.77% 269.83 269.98 266.73 269.5 849932.0 0.03
LUV 西南航空 52.61 ▲0.24 0.46% 52.64 52.87 52.29 52.37 3698843.0 -0.02
MAS 馬斯科家居消费品集團 33.99 ▼-0.22 -0.64% 34.2 34.42 33.85 34.21 1612019.0 0.02
MMM 3M公司 191.51 ▼-0.63 -0.33% 192.12 192.62 190.9 192.14 1366387.0 0.05
MWW 怪獸人力公司 3.41 ▲0.06 1.77% 3.39 3.43 3.39 3.35 4806441.0 -0.03
NLSN Nielsen Holdings 41.28 ▲0.02 0.05% 41.35 43.93 43.05 41.26 1967284.0 -0.04
NOC 諾斯洛普格魯門公司 236.88 ▼-2.62 -1.1% 239.25 239.83 236.59 239.5 723353.0 0.0
NSC 諾福克南方鐵路公司 110.66 ▲0.11 0.1% 110.8 111.51 110.14 110.55 1222607.0 -0.05
PBI 必能寶公司 12.54 ▼-0.03 -0.24% 12.62 12.67 12.45 12.57 1095825.0 -0.13
PCAR 帕卡公司 67.63 ▲0.05 0.07% 67.74 68.07 67.29 67.58 947440.0 0.0
PH Parker-Hannifin 156.69 ▼-1.31 -0.83% 158.03 158.55 156.05 158.0 1068297.0 0.04
PNR Pentair Ltd. 60.72 ▼-0.24 -0.39% 61.1 61.33 60.31 60.96 642179.0 0.03
PWR Quanta Services Inc. 36.13 ▼-0.3 -0.82% 36.63 32.9 32.59 36.43 1235350.0 -0.01
R Ryder System 72.39 ▼-0.45 -0.62% 72.84 73.34 71.83 72.84 398649.0 -0.05
RHI Robert Half International 48.19 ▼-0.52 -1.07% 48.78 45.3 44.81 48.71 823264.0 0.0
ROK Rockwell Automation Inc. 153.25 ▼-0.83 -0.54% 154.28 132.96 131.86 154.08 520922.0 0.04
ROP Roper Industries 206.5 ▼-0.96 -0.46% 206.51 184.6 182.2 207.46 540077.0 0.04
RRD Donnelley (R.R.) & Sons 11.72 ▼-0.04 -0.34% 11.84 17.93 17.62 11.76 1013346.0 -0.29
RSG Republic Services Inc 62.49 ▼-0.14 -0.22% 62.73 55.76 55.33 62.63 1211023.0 0.05
RTN Raytheon Co. 151.02 ▼-2.14 -1.4% 152.64 152.82 150.83 153.16 1874782.0 0.01
SRCL Stericycle Inc 82.05 ▲0.01 0.01% 82.24 82.44 81.7 82.04 514749.0 0.03
TXT Textron Inc. 46.15 ▼-0.76 -1.62% 46.97 47.03 45.96 46.91 1522077.0 -0.05
TYC Tyco International 34.45 ▲0.0 0.0% 34.45 34.6 34.35 34.45 4649675.0 -0.04
UAL United Continental Holdings 67.93 ▲0.43 0.64% 67.55 68.51 67.53 67.5 2618497.0 -0.06
UNP Union Pacific 103.96 ▲0.09 0.09% 103.99 104.61 103.44 103.87 2578516.0 -0.03
UPS United Parcel Service 105.05 ▼-0.6 -0.57% 105.69 116.39 115.77 105.65 2432805.0 -0.04
URI United Rentals, Inc. 120.69 ▼-0.13 -0.11% 121.33 98.12 96.76 120.82 1226708.0 0.0
UTX United Technologies 111.8 ▼-0.04 -0.04% 111.98 109.2 108.29 111.84 2173116.0 0.0
VRSK Verisk Analytics 79.71 ▼-0.25 -0.31% 80.18 84.3 83.35 79.96 949119.0 -0.03
WM Waste Management Inc. 72.32 ▼-0.24 -0.33% 72.6 70.13 69.53 72.56 1545737.0 0.02
XYL Xylem Inc. 49.22 ▲0.33 0.67% 49.14 49.61 48.97 48.89 1291675.0 0.01
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
A 安捷倫科技公司 53.08 ▼-0.1 -0.19% 54.05 54.05 52.84 53.18 1986606.0 0.06
AAPL 蘋果 140.64 ▼-0.28 -0.2% 141.5 141.74 140.35 140.92 22025262.0 0.09
ACN Accenture plc 118.98 ▼-1.78 -1.47% 120.78 121.31 118.76 120.76 3890097.0 0.0
ACS Affiliated Computer Services 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
ADBE Adobe 127.7 ▲0.83 0.65% 127.86 129.0 127.05 126.87 2999418.0 0.11
ADI ADI 81.64 ▲0.1 0.12% 81.86 82.95 81.4 81.54 2194111.0 0.05
ADP 自動資料處理 103.38 ▼-0.14 -0.13% 103.75 104.17 103.06 103.52 1323560.0 0.01
ADS Alliance Data Systems 243.79 ▲0.87 0.36% 244.22 235.86 233.05 242.92 336252.0 0.03
ADSK 歐特克 86.48 ▲0.79 0.92% 86.0 87.39 85.59 85.69 2031853.0 0.04
AKAM Akamai 科技公司 63.63 ▼-0.03 -0.05% 63.82 64.31 63.46 63.66 992601.0 -0.04
ALTR 阿爾特 4.16 ▼0.0 -0.07% 4.16 4.2 4.14 4.16 211509.0 0.01
AMAT 應用材料 38.97 ▲0.12 0.3% 39.38 39.68 38.74 38.85 9059338.0 0.1
AMD 超微公司 13.7 ▼-0.09 -0.64% 14.16 14.18 13.54 13.79 49589624.0 0.1
ATVI Activision Blizzard 49.12 ▲0.34 0.69% 48.97 37.58 37.2 48.78 5508323.0 0.15
AVGO Avago Technologies 218.97 ▲2.11 0.97% 218.01 177.02 175.57 216.86 2347937.0 0.08
BMC BMC Software 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
CA 組合國際 31.86 ▼-0.05 -0.16% 32.02 32.15 31.8 31.91 2509017.0 -0.01
CPWR Compuware Corp. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
CRM 人力資源網公司 81.61 ▲0.09 0.11% 81.88 82.25 81.29 81.52 3653037.0 0.03
CSC 電腦科學 67.84 ▲0.6 0.88% 67.9 69.04 67.6 67.24 1374092.0 0.03
CSCO 思科 34.08 ▲0.12 0.35% 34.07 34.3 33.95 33.96 17690438.0 0.06
CSRA CSRA Inc. 29.43 ▲0.13 0.44% 29.32 29.53 29.27 29.3 1168416.0 -0.05
CTSH Cognizant科技解決方案公司 58.62 ▼-0.14 -0.24% 59.01 53.51 52.0 58.76 2935160.0 0.02
CTXS 西翠克斯系統 83.14 ▼-0.25 -0.3% 83.67 84.75 82.94 83.39 1454561.0 -0.01
DELL 戴爾 13.83 ▼-0.01 -0.07% 13.84 13.87 13.83 13.84 65719980.0 0.0
EA Electronic Arts 89.35 ▲0.74 0.83% 88.85 90.06 88.61 88.61 1852976.0 0.06
EBAY EBAY 33.4 ▼-0.12 -0.36% 33.66 33.67 33.22 33.52 4228913.0 0.04
EMC EMC 29.05 ▲0.28 0.97% 28.75 29.13 28.65 28.77 102673296.0 0.03
EQIX 388.09 ▲0.04 0.01% 390.66 392.43 384.08 388.05 1427393.0 0.03
ERTS Electronic Arts 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
FB Facebook 140.36 ▲0.83 0.59% 140.08 141.02 139.76 139.53 15664353.0 0.07
FFIV 146.57 ▲0.02 0.01% 146.96 148.19 145.57 146.55 379758.0 0.03
FIS 富達國民信息服務 80.12 ▲0.3 0.38% 79.9 80.38 79.81 79.82 1165762.0 0.0
FISV 金融服務公司 115.94 ▲0.09 0.08% 116.1 116.54 115.49 115.85 691993.0 0.04
FLIR FLIR系統 36.06 ▼-0.24 -0.66% 36.56 36.71 35.9 36.3 301419.0 0.0
GLW 康寧公司 27.41 ▲0.07 0.26% 27.44 27.58 27.26 27.34 4368667.0 0.04
GOOG Google 814.43 ▼-3.41 -0.42% 820.08 821.93 808.89 817.84 1970928.0 0.0
GOOGL 835.14 ▼-4.51 -0.54% 842.0 844.0 829.1 839.65 2077163.0 0.0
HPE 22.77 ▼-0.03 -0.13% 22.86 23.24 22.63 22.8 9055540.0 -0.02
HPQ 惠普 17.23 ▲0.02 0.12% 17.28 17.4 17.13 17.21 6464501.0 0.08
HRS 哈里斯公司 110.89 ▼-0.53 -0.48% 111.21 112.16 110.45 111.42 499106.0 0.04
IBM IBM 173.83 ▼-0.99 -0.57% 175.12 175.5 173.39 174.82 3111655.0 -0.01
INTC 英特爾 35.16 ▼-0.11 -0.31% 35.65 35.73 35.12 35.27 21714554.0 -0.03
INTU 本能軟體 119.72 ▼-0.27 -0.22% 120.43 120.64 119.1 119.99 1786231.0 0.0
JBL 傑碧電路公司 28.74 ▼-0.03 -0.1% 28.96 29.27 28.64 28.77 1910086.0 0.14
JDSU JDS Uniphase Corp. 10.87 ▼-0.22 -2.04% 10.79 0.0 0.0 11.09 5600400.0 0.0
JNPR Juniper 27.82 ▼-0.02 -0.07% 27.93 28.09 27.72 27.84 2609353.0 0.0
KLAC 科磊公司 95.72 ▲0.49 0.51% 96.05 96.91 95.3 95.23 501333.0 0.1
LLTC 線性科技 65.0 ▼-0.27 -0.41% 65.42 65.44 64.79 65.27 30718600.0 0.03
LRCX Lam Research 127.47 ▲2.12 1.67% 127.16 129.35 126.72 125.35 1976131.0 0.1
LSI 巨積 84.17 ▼-0.08 -0.09% 84.64 84.65 83.92 84.25 326359.0 0.0
LXK 利盟國際 40.49 ▲0.01 0.02% 40.49 40.49 40.47 40.48 5156300.0 0.04
MA 萬事達卡 111.98 ▲0.38 0.34% 111.97 112.47 111.67 111.6 3194489.0 0.03
MCHP 微晶片科技 73.13 ▲0.38 0.52% 73.59 74.13 72.95 72.75 1890450.0 0.05
MFE McAfee 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 -1.0
MOLX Molex Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
MOT Motorola Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
MSFT 微軟 64.99 ▲0.12 0.18% 65.12 65.45 64.76 64.87 19800168.0 0.02
MSI Motorola Solutions Inc. 83.67 ▼-0.07 -0.08% 83.96 81.2 80.25 83.74 918546.0 0.03
MU 美光 28.44 ▲1.97 6.63% 29.71 29.87 28.16 26.47 103936664.0 0.19
NFLX Netflix Inc. 142.02 ▲0.18 0.13% 142.36 142.8 141.58 141.84 3480665.0 0.02
NOVL Novell Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
NSM 國家半導體 14.95 ▼-0.09 -0.6% 15.03 15.15 14.89 15.04 741735.0 -0.17
NTAP 網絡器械 40.88 ▼-0.02 -0.05% 41.25 41.6 40.7 40.9 2654959.0 0.05
NVDA 英偉達 107.47 ▲0.38 0.35% 108.97 109.29 106.42 107.09 10846049.0 0.01
NVLS 諾發系統 2.84 ▲0.1 3.62% 2.76 2.85 2.74 2.74 132254.0 0.15
ORCL 甲骨文 44.65 ▼-0.3 -0.67% 44.92 45.09 44.58 44.95 12768470.0 0.09
PAYX 沛齊 61.62 ▲0.1 0.16% 61.79 62.04 61.31 61.52 1266695.0 0.01
PYPL PayPal 43.13 ▼-0.01 -0.02% 43.48 43.5 42.94 43.14 5582742.0 0.04
QCOM 高通 56.92 ▲0.11 0.19% 57.47 57.47 56.64 56.81 5456773.0 -0.03
QLGC QLogic Corp. 16.07 ▲0.03 0.19% 16.03 0.0 0.0 16.04 686700.0 0.09
QRVO Qorvo 67.64 ▲0.81 1.2% 67.33 68.13 67.23 66.83 884899.0 0.07
RHT Red Hat Inc. 82.96 ▲0.2 0.24% 83.01 83.57 82.62 82.76 2271529.0 0.06
SAIC SAIC 86.09 ▼-1.0 -1.15% 86.98 0.0 0.0 87.09 177069.0 0.01
SNDK SanDisk 76.18 ▼-0.39 -0.51% 76.53 76.71 76.07 76.57 8279749.0 0.02
STX Seagate Technology 45.26 ▲0.13 0.28% 46.44 39.24 38.45 45.13 5049860.0 0.03
SWKS Skyworks Solutions 97.3 ▲0.8 0.82% 97.36 78.31 76.49 96.5 1255763.0 0.09
SYMC 賽門鐵克 30.47 ▼-0.23 -0.75% 30.74 30.95 30.38 30.7 4555422.0 0.09
TDC Teradata Corp. 30.3 ▼-0.14 -0.46% 30.58 30.63 30.28 30.44 2494588.0 0.01
TEL TE Connectivity Ltd. 74.32 ▼-0.1 -0.13% 74.74 68.0 67.33 74.42 938686.0 0.02
TER Teradyne Inc. 30.67 ▲0.12 0.39% 30.96 31.17 30.63 30.55 1343867.0 0.09
TLAB Tellabs Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
TSLA 特斯拉 263.16 ▲8.38 3.28% 255.7 263.89 255.01 254.78 5543314.0 0.06
TSS Total System Services 51.81 ▼-0.47 -0.9% 52.37 51.9 51.44 52.28 1086723.0 -0.03
TXN 德州儀器 80.59 ▼-0.08 -0.1% 81.92 82.05 80.43 80.67 4003820.0 0.05
V Visa 89.19 ▲0.33 0.37% 89.06 89.61 88.97 88.86 7338934.0 0.05
VRSN VERISIGN 87.19 ▼-0.2 -0.23% 87.45 88.08 86.92 87.39 926115.0 0.06
WDC 西方數位 78.18 ▲1.99 2.5% 79.68 81.1 77.57 76.19 8643872.0 0.04
WFR MEMC Electronic Materials 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
WU Western Union Co 20.25 ▲0.12 0.59% 20.18 21.58 21.4 20.13 3370795.0 -0.01
XLNX Xilinx Inc 58.63 ▼-0.21 -0.35% 59.32 59.52 58.6 58.84 1369380.0 -0.01
XRX 全錄 7.19 ▼-0.01 -0.14% 7.23 7.25 7.15 7.2 6633392.0 0.0
YHOO 雅虎 46.4 ▼-0.2 -0.43% 46.65 46.87 46.14 46.6 5534519.0 0.05
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
AAP Advance Auto Parts 149.73 ▼-1.05 -0.7% 150.78 172.02 170.13 150.78 610758.0 -0.08
AMZN 亞馬遜 845.61 ▼-1.77 -0.21% 851.68 851.8 843.53 847.38 2115909.0 0.02
AN AutoNation Inc 42.27 ▲0.26 0.62% 42.04 42.33 41.88 42.01 1226910.0 -0.13
ANF A&F公司 11.31 ▲0.06 0.53% 11.26 11.43 11.15 11.25 1936134.0 -0.05
APOL 阿波羅集團 10.0 ▲0.01 0.1% 9.99 0.0 0.0 9.99 455100.0 0.04
AZO AutoZone Inc 721.16 ▼-4.34 -0.6% 725.56 727.33 719.25 725.5 184439.0 -0.03
BBBY Bed Bath & Beyond 38.29 ▼-0.12 -0.31% 38.31 45.93 45.28 38.41 1621759.0 -0.05
BBY Best Buy Co. Inc. 44.85 ▲0.23 0.52% 44.59 47.17 46.28 44.62 2508283.0 0.01
BDK Black & Decker Corp. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
BIG Big Lots公司 48.16 ▼-0.29 -0.6% 48.45 0.0 0.0 48.45 677327.0 -0.05
BWA BorgWarner 41.28 ▲0.07 0.17% 41.34 41.51 41.0 41.21 1488558.0 0.0
CBS CBS Corp. 66.9 ▲0.17 0.25% 66.82 67.24 66.61 66.73 2058017.0 0.02
CCL Carnival Corp. 58.6 ▲0.08 0.14% 58.82 59.12 58.39 58.52 4503812.0 0.06
CMCSA 康卡斯特公司 37.38 ▲0.16 0.43% 37.24 37.57 37.08 37.22 15756569.0 -0.37
CMG Chipotle Mexican Grill 414.02 ▼-0.86 -0.21% 414.82 412.8 405.06 414.88 457642.0 0.01
COH Coach Inc. 39.09 ▲0.21 0.54% 39.16 39.28 38.84 38.88 2041300.0 0.05
CVC Cablevision Systems Corp. 1.57 ▼-0.02 -1.27% 1.58 1.58 1.55 1.59 63289.0 -0.91
DG Dollar General 69.48 ▲0.58 0.84% 69.0 69.91 68.73 68.9 3568191.0 -0.06
DHI 霍頓房屋公司 33.22 ▼-0.03 -0.09% 33.42 33.56 33.12 33.25 3092194.0 0.09
DIS 迪士尼 112.14 ▼-0.1 -0.09% 112.4 112.58 111.68 112.24 4560867.0 0.02
DISCA Discovery Communications-A 27.54 ▼-0.13 -0.47% 27.73 27.62 27.1 27.67 2363644.0 -0.02
DISCK Discovery Communications-C 27.07 ▼-0.08 -0.29% 27.22 26.79 26.3 27.15 1481386.0 -0.01
DLPH Delphi Automotive 78.9 ▲0.3 0.38% 78.8 68.15 67.32 78.6 1559516.0 0.07
DLTR Dollar Tree 74.93 ▲0.55 0.74% 74.51 75.45 73.95 74.38 1768999.0 -0.03
DRI Darden Restaurants 76.71 ▲0.07 0.09% 76.66 74.99 74.5 76.64 1232539.0 0.03
DTV DIRECTV Group Inc. 52.93 ▲0.03 0.06% 53.19 0.0 0.0 52.9 4986.0 0.0
DV 德銳公司 33.2 ▲0.3 0.91% 32.95 33.35 32.8 32.9 665407.0 0.01
EK Eastman Kodak 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
EXPE 智遊天下網 127.76 ▲0.72 0.57% 127.41 128.54 126.46 127.04 1302792.0 0.06
F 福特汽車 11.62 ▼-0.05 -0.43% 11.66 11.77 11.55 11.67 43230736.0 -0.07
FDO Family Dollar Stores 79.39 ▲0.04 0.05% 79.15 0.0 0.0 79.35 9408200.0 0.0
FL 72.59 ▼-0.27 -0.37% 72.48 73.11 72.15 72.86 1172728.0 0.01
FO Fortune Brands Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
FOX 30.88 ▲0.14 0.45% 30.84 31.19 30.64 30.74 2462454.0 0.04
FOXA 31.52 ▲0.19 0.61% 31.38 31.85 31.26 31.33 10237979.0 0.04
GCI 甘尼特報業 8.18 ▲0.03 0.37% 8.16 8.35 8.14 8.15 791435.0 -0.1
GM 通用汽車 34.56 ▲0.3 0.87% 34.4 35.55 34.08 34.26 16103980.0 -0.06
GME Gamestop公司 20.7 ▼-3.26 -15.26% 21.37 21.56 20.66 23.96 15821140.0 -0.16
GPC GPC公司 92.84 ▼-0.61 -0.65% 93.51 93.76 92.66 93.45 517114.0 -0.04
GPS 蓋璞服飾 23.27 ▼-0.03 -0.13% 23.25 23.34 23.03 23.3 3484461.0 -0.02
GRMN 51.1 ▼-0.38 -0.74% 51.51 51.75 50.91 51.48 669432.0 0.02
GT 固特異輪胎與橡膠 35.94 ▼-0.02 -0.06% 36.03 36.37 35.83 35.96 1887037.0 0.07
HAR 哈曼國際工業公司 111.5 ▲0.0 0.0% 111.5 111.62 111.43 111.5 1077500.0 0.0
HAS Hasbro Inc. 99.97 ▲0.04 0.04% 100.01 100.46 99.72 99.93 875048.0 0.1
HBI 20.42 ▲0.1 0.49% 20.31 20.57 20.04 20.32 2833587.0 -0.04
HD 家得寶 147.71 ▼-0.28 -0.19% 147.85 150.15 147.01 147.99 4606019.0 0.05
HOG 哈雷摩托車 60.2 ▼-0.33 -0.54% 60.8 60.81 59.9 60.53 750530.0 0.03
HOT 喜達屋酒店&度假村集團 77.05 ▼-0.2 -0.26% 77.59 77.75 76.82 77.25 18604000.0 0.0
HRB H&R布洛克稅務公司 22.42 ▼-0.34 -1.49% 22.86 22.86 22.38 22.76 2772109.0 0.0
IGT 國際娛樂科技 23.31 ▼-0.11 -0.47% 23.17 23.49 23.01 23.42 788552.0 -0.11
IPG 埃培智集團 24.16 ▼-0.11 -0.45% 24.28 24.38 24.02 24.27 2857510.0 0.01
JCI 江森自控公司 41.22 ▼-0.28 -0.68% 41.45 41.45 40.79 41.5 5810415.0 -0.03
JCP 潘尼百貨 5.57 ▲0.07 1.27% 5.51 5.6 5.45 5.5 10136477.0 -0.18
JWN 諾德斯特龍百貨公司 41.95 ▲0.34 0.82% 41.55 42.13 41.18 41.61 2095503.0 -0.07
KMX 59.6 ▼-0.44 -0.73% 60.21 60.66 59.18 60.04 1388254.0 -0.09
KORS 37.56 ▲0.33 0.89% 37.23 37.67 37.02 37.23 1151269.0 -0.05
KSS 柯爾百貨公司 37.41 ▼-0.1 -0.27% 37.41 37.58 37.0 37.51 3384194.0 -0.1
LB 47.47 ▼-0.6 -1.25% 48.16 48.2 47.24 48.07 2426728.0 -0.17
LEG 禮恩派公司 50.09 ▼-0.27 -0.54% 50.4 50.54 49.92 50.36 633396.0 0.03
LEN 萊納房屋公司 51.04 ▲0.18 0.35% 51.05 51.33 50.7 50.86 1842629.0 0.09
LOW Lowes Cos. 82.21 ▼-0.24 -0.29% 82.52 82.89 81.89 82.45 3379154.0 0.09
LTD Limited Brands Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
M 梅西百貨公司 28.17 ▼-0.1 -0.36% 28.02 28.31 27.82 28.27 4212300.0 -0.1
MAR 萬豪國際酒店集團 93.5 ▲0.36 0.39% 93.5 93.86 93.25 93.14 2244488.0 0.09
MAT Mattel Inc. 25.16 ▲0.08 0.32% 25.11 25.27 24.96 25.08 2754092.0 -0.07
MCD 麥當勞 129.34 ▲0.34 0.26% 129.38 129.68 129.16 129.0 3486688.0 0.04
MDP Meredith Corp 63.05 ▼-0.15 -0.24% 63.35 64.45 63.05 63.2 743329.0 0.03
MHK Mohawk Industries 227.02 ▼-2.36 -1.03% 229.57 201.75 199.61 229.38 727659.0 0.04
MHP 麥格羅希爾 80.98 ▼-1.02 -1.23% 83.0 83.0 80.89 82.0 1490000.0 0.0
NKE 耐吉 56.36 ▲0.99 1.79% 55.29 56.64 55.12 55.37 14436470.0 0.03
NWL Newell Rubbermaid Co. 47.67 ▼-0.22 -0.46% 47.9 48.6 48.07 47.89 2422808.0 0.01
NWS News Corp. Class B 12.95 ▲0.0 0.0% 13.0 12.33 12.1 12.95 507829.0 0.01
NWSA News Corp. Class A 12.55 ▲0.0 0.0% 12.58 11.97 11.78 12.55 1153674.0 0.01
NYT 時代雜誌 14.25 ▼-0.05 -0.35% 14.35 14.45 14.25 14.3 521078.0 0.0
ODP OFFICE DEPOT INC 4.53 ▲0.02 0.45% 4.49 0.0 0.0 4.51 3639975.0 0.0
OMC Omnicom Group 84.33 ▼-0.19 -0.22% 84.69 84.98 83.96 84.52 1740794.0 -0.01
ORLY 奧賴利汽車公司 271.76 ▲0.31 0.11% 272.4 273.03 270.97 271.45 408446.0 0.0
PCLN Priceline.com Inc 1753.11 ▲4.78 0.27% 1753.6 1527.99 1511.4 1748.33 296155.0 0.08
PHM Pulte Homes Inc. 23.49 ▲0.07 0.3% 23.53 19.47 18.99 23.42 3251343.0 0.11
PVH PVH Corp. 100.94 ▲2.39 2.39% 100.17 102.11 98.88 98.55 2496944.0 0.1
RCL Royal Caribbean Cruises Ltd 98.57 ▼-0.78 -0.78% 99.42 83.35 82.01 99.35 894296.0 0.07
RL Polo Ralph Lauren Corp. 79.74 ▲0.52 0.66% 79.17 113.06 111.96 79.22 1064370.0 -0.04
ROST Ross Stores 66.12 ▲0.35 0.53% 66.09 66.55 65.69 65.77 1845965.0 -0.01
RSH RadioShack Corp 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 -1.0
SBUX Starbucks Corp. 56.81 ▲0.96 1.71% 56.11 57.38 55.9 55.85 15639307.0 0.01
SHLD Sears Holdings Corporation 8.5 ▲0.31 3.8% 8.16 0.0 0.0 8.19 790352.0 0.04
SHW Sherwin-Williams 309.45 ▼-1.3 -0.42% 310.95 275.0 271.77 310.75 336418.0 0.03
SIG Signet Jewelers 68.27 ▲0.03 0.04% 68.15 68.74 66.99 68.24 1227948.0 -0.11
SNA Snap-On Inc. 165.52 ▼-0.84 -0.5% 166.85 167.36 164.7 166.36 583240.0 -0.04
SNI Scripps Networks Interactive Inc. 78.55 ▲0.31 0.4% 78.37 70.7 69.24 78.24 504309.0 0.02
SPLS Staples Inc. 8.47 ▼-0.05 -0.59% 8.5 8.55 8.41 8.52 5478050.0 -0.07
SWK Stanley Black & Decker 130.8 ▼-0.36 -0.27% 131.2 121.6 120.5 131.16 552537.0 0.05
TGNA Tegna 25.53 ▼-0.11 -0.43% 25.67 25.9 25.42 25.64 1388620.0 0.08
TGT Target Corp. 53.12 ▼-0.02 -0.04% 53.25 53.35 52.91 53.14 4278780.0 -0.17
TIF Tiffany & Co. 95.38 ▲0.02 0.02% 95.5 96.42 94.88 95.36 1303344.0 0.14
TJX TJX Companies Inc. 78.43 ▲0.0 0.0% 78.27 79.79 79.07 78.43 2750943.0 0.02
TRIP TripAdvisor 42.69 ▲0.17 0.4% 42.73 43.02 42.45 42.52 2348600.0 -0.11
TSCO Tractor Supply Company 69.02 ▼-0.28 -0.4% 69.3 75.2 74.52 69.3 1493983.0 -0.06
TWC Time Warner Cable Inc. 11.1 ▲0.15 1.35% 11.1 11.1 11.1 10.95 100.0 0.1
TWX Time Warner Inc. 97.51 ▲0.33 0.34% 97.22 93.3 92.61 97.18 1540121.0 0.01
UA Under Armour 18.16 ▲0.72 3.97% 18.13 18.53 17.98 17.44 6634757.0 -0.15
URBN Urban Outfitters 22.94 ▼-0.06 -0.26% 22.97 34.52 33.39 23.0 2437989.0 -0.13
VFC V.F. Corp. 54.06 ▲0.19 0.35% 53.92 54.24 53.71 53.87 4145458.0 0.04
VIAb Viacom Inc. 43.06 ▲0.1 0.23% 43.13 43.52 42.73 42.96 3626504.0 0.04
WHR Whirlpool Corp. 170.0 ▼-0.22 -0.13% 170.65 171.6 169.4 170.22 518535.0 -0.05
WYN Wyndham Worldwide 84.23 ▲0.2 0.24% 84.24 74.69 74.17 84.03 771430.0 0.04
WYNN Wynn Resorts Ltd 111.92 ▼-0.4 -0.35% 112.75 102.2 100.47 112.32 1616274.0 0.15
YUM Yum! Brands Inc 63.58 ▲0.4 0.63% 63.32 63.73 63.01 63.18 3233012.0 -0.02
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
ADM 阿徹丹尼爾斯米德蘭公司 45.58 ▼-0.03 -0.07% 45.61 45.9 45.42 45.61 1505116.0 0.02
AVP 雅芳 4.26 ▼-0.06 -1.39% 4.31 4.41 4.24 4.32 4082024.0 -0.16
BF.B 布朗霍文公司 47.09 ▼-0.28 -0.59% 47.3 47.56 47.01 47.37 705113.0 0.02
CAG 康尼格拉食品公司 40.47 ▲0.12 0.3% 40.49 40.85 40.3 40.35 3467419.0 0.02
CCE 可口可樂企業 37.69 ▲0.29 0.78% 37.18 37.89 37.18 37.4 2082687.0 0.1
CHD Church & Dwight 50.22 ▼-0.12 -0.24% 50.36 50.49 50.01 50.34 1317381.0 0.06
CL 高露潔棕櫚公司 73.67 ▼-0.25 -0.34% 73.92 74.0 73.35 73.92 2549052.0 0.06
CLX 高樂氏公司 137.81 ▲0.26 0.19% 137.65 138.07 137.3 137.55 622098.0 0.07
COST Costco Co. 166.02 ▼-0.88 -0.53% 167.37 167.46 165.66 166.9 1397277.0 -0.01
CPB 康寶濃湯 57.44 ▼-0.16 -0.28% 57.58 57.72 57.29 57.6 1402664.0 -0.06
CVS CVS Health 78.49 ▲0.19 0.24% 78.25 78.66 78.01 78.3 3781070.0 -0.02
DF 迪安食品公司 19.05 ▼-0.05 -0.26% 19.15 0.0 0.0 19.1 1222212.0 -0.03
DPS Dr Pepper Snapple Group 96.96 ▲0.28 0.29% 96.68 88.78 87.5 96.68 624288.0 0.05
EL 雅詩蘭黛公司 86.01 ▼-0.51 -0.59% 86.56 87.23 85.31 86.52 1860521.0 0.05
GIS 通用磨坊公司 59.16 ▼-0.21 -0.35% 59.64 59.75 59.01 59.37 2826143.0 -0.04
HNZ Heinz (H.J.) 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
HRL 荷美爾食品公司 34.52 ▼-0.2 -0.57% 34.81 34.92 34.39 34.72 1794785.0 -0.03
HSY 好時食品公司 107.98 ▼-0.12 -0.11% 108.38 108.62 107.48 108.1 779640.0 0.01
K 家樂氏食品公司 73.0 ▼-0.11 -0.15% 73.29 73.46 72.75 73.11 2908891.0 -0.01
KFT Kraft Foods Inc-A 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
KHC 91.7 ▼-0.31 -0.34% 92.24 92.4 91.32 92.01 1473454.0 0.02
KMB 金百利克拉克公司 132.45 ▼-0.58 -0.44% 133.2 133.25 132.15 133.03 1527391.0 0.06
KO 可口可樂 42.12 ▼-0.05 -0.12% 42.23 42.25 41.91 42.17 13380565.0 0.01
KR 克羅格公司 29.1 ▼-0.16 -0.55% 29.25 29.26 28.94 29.26 8075007.0 -0.1
LO Lorillard Inc. 71.4 ▼-0.33 -0.46% 71.67 0.0 0.0 71.73 35317200.0 0.0
MDLZ Mondelez International 43.8 ▼-0.22 -0.5% 44.11 43.41 42.53 44.02 5886118.0 -0.01
MJN Mead Johnson 88.36 ▲0.07 0.08% 88.32 88.45 88.26 88.29 1252455.0 0.09
MKC McCormick & Co. 101.01 ▼-0.21 -0.21% 101.43 101.69 100.91 101.22 518389.0 0.05
MNST Monster Beverage 46.94 ▲0.38 0.81% 46.65 45.03 44.63 46.56 1929465.0 0.06
MO Altria Group Inc 73.17 ▼-0.85 -1.15% 73.67 64.57 64.17 74.02 11605553.0 0.02
PBG Pepsi Bottling Group 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
PEP 百事可樂 112.12 ▲0.34 0.3% 111.98 112.24 111.79 111.78 3749116.0 0.05
PG Procter & Gamble 90.57 ▼-0.2 -0.22% 90.77 83.46 82.95 90.77 7985367.0 0.03
PM Philip Morris International 111.79 ▼-1.16 -1.03% 112.32 89.51 88.92 112.95 6411792.0 0.1
RAI Reynolds American Inc. 62.64 ▲0.36 0.58% 62.29 54.85 54.52 62.28 3782615.0 0.05
SJM Smucker (J.M.) 133.06 ▼-0.1 -0.07% 133.54 133.69 132.64 133.16 643534.0 -0.02
SLE Sara Lee Corp. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
STZ Constellation Brands 164.06 ▲1.34 0.82% 162.82 156.52 154.0 162.72 1137808.0 0.06
SVU Supervalu Inc. 3.74 ▲0.04 1.07% 3.73 3.79 3.68 3.7 3902037.0 -0.06
SWY Safeway Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 -1.0
SYY Sysco Corp. 52.81 ▲0.16 0.3% 52.65 52.93 52.42 52.65 2902726.0 -0.01
TAP Molson Coors Brewing Company 97.02 ▼-0.23 -0.24% 97.29 100.77 98.41 97.25 572965.0 -0.01
TSN Tyson Foods 62.57 ▲0.24 0.38% 62.51 62.79 62.31 62.33 1641741.0 -0.01
WAG Walgreen Co. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
WBA Walgreens Boots Alliance 82.97 ▼-0.01 -0.01% 83.25 84.53 84.0 82.98 1992467.0 -0.01
WEC Wisconsin Energy Corporation 61.08 ▲0.4 0.66% 60.75 56.71 55.88 60.68 1556530.0 0.04
WFM Whole Foods Market 28.93 ▼-0.27 -0.93% 29.05 31.24 30.9 29.2 4014612.0 -0.04
WFMI Whole Foods Market 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
WMT Wal-Mart Stores 69.61 ▼-0.25 -0.36% 69.99 70.17 69.53 69.86 5653877.0 0.01
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
APA Apache Corporation 50.24 ▲0.15 0.3% 50.29 63.65 62.4 50.09 2607495.0 -0.12
APC Anadarko Petroleum Corp 60.34 ▼-0.45 -0.74% 61.05 64.76 62.97 60.79 3508524.0 -0.1
BHI Baker Hughes Inc 58.99 ▼-0.17 -0.29% 59.19 61.88 60.8 59.16 1532202.0 -0.04
BJS BJ Services Company 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
CHK Chesapeake Energy 5.22 ▲0.13 2.51% 5.17 6.65 6.52 5.09 30652526.0 -0.16
CNX 康壽能源公司 15.71 ▲0.01 0.06% 15.69 16.05 15.57 15.7 3941447.0 -0.08
COG 卡波特油氣公司 23.18 ▲0.33 1.44% 22.88 23.69 22.88 22.85 7961346.0 0.02
COP 康菲能源公司 44.1 ▼-0.38 -0.85% 44.64 44.88 43.97 44.48 8663517.0 -0.09
CPGX Columbia Pipeline Group Inc 25.49 ▲0.01 0.04% 25.49 0.0 0.0 25.48 18407500.0 0.0
CVX Chevron 107.99 ▲0.12 0.11% 107.93 108.42 107.7 107.87 6055378.0 -0.04
CXO Concho Resources 125.18 ▼-0.4 -0.32% 125.95 138.2 133.71 125.58 936107.0 -0.08
DNR 丹博里資源公司 2.27 ▲0.06 2.7% 2.22 2.31 2.18 2.21 8391376.0 -0.29
DO 鑽石離海探鑽公司 15.71 ▲0.08 0.51% 15.67 15.94 15.56 15.63 2165217.0 -0.08
DVN 戴文能源公司 38.8 ▼-0.29 -0.74% 39.21 39.46 38.66 39.09 4101100.0 -0.13
EOG 依歐格資源公司 94.86 ▲0.05 0.05% 94.94 95.25 94.36 94.81 2815099.0 -0.05
EP El Paso Corp. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
FTI FMC鑽探設備公司 31.3 ▼-0.11 -0.35% 31.45 31.73 31.22 31.41 3152474.0 -0.06
HAL 哈里伯頓油田設備服務公司 49.41 ▼-0.3 -0.61% 49.2 50.62 49.19 49.71 9555374.0 -0.09
HES 阿美拉達赫斯公司 46.1 ▼-0.44 -0.94% 46.69 47.13 45.89 46.54 2595206.0 -0.15
HP 65.03 ▼-0.88 -1.33% 66.0 66.38 64.95 65.91 1478936.0 -0.1
KMI 21.15 ▲0.0 0.0% 21.15 21.44 21.09 21.15 10016219.0 -0.03
MEE Massey Energy Company 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
MPC Marathon Petroleum 48.87 ▼-0.43 -0.87% 49.51 48.23 47.37 49.3 3506924.0 -0.02
MRO Marathon Oil Corp. 14.61 ▼-0.07 -0.48% 14.73 16.63 16.14 14.68 11812853.0 -0.12
MUR 墨菲石油公司 25.76 ▼-0.28 -1.07% 26.18 26.35 25.73 26.04 2194323.0 -0.12
NBL Noble Energy Inc 32.82 ▼-0.15 -0.45% 33.13 36.16 35.62 32.97 3687656.0 -0.12
NBR 納伯斯工業鑽探設備公司 12.41 ▼-0.25 -1.97% 12.66 12.88 12.35 12.66 6581170.0 -0.21
NFX Newfield Exploration Co 33.5 ▲0.0 0.0% 33.72 41.86 41.02 33.5 2191783.0 -0.15
NOV 國民油井華高公司 38.46 ▲0.05 0.13% 38.54 38.88 38.29 38.41 2030281.0 -0.01
NU Northeast Utilities 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
OKE ONEOK 53.1 ▲0.85 1.62% 52.39 53.52 52.37 52.25 2673943.0 -0.04
OXY 西方石油公司 62.83 ▼-0.21 -0.33% 63.16 63.42 62.43 63.04 4161400.0 -0.06
PSX Phillips 66 77.27 ▼-1.21 -1.54% 78.42 78.67 77.12 78.48 2178802.0 -0.05
PXD Pioneer Natural Resources 180.91 ▼-0.64 -0.35% 182.15 185.42 181.47 181.55 1011153.0 -0.02
RDC Rowan Cos. 14.53 ▲0.03 0.21% 14.53 0.0 0.0 14.5 3229442.0 -0.19
RIG Transocean 12.26 ▼-0.01 -0.08% 12.33 12.47 12.17 12.27 8070229.0 -0.12
RRC Range Resources Corp. 27.68 ▲0.45 1.65% 27.23 36.7 35.88 27.23 4268472.0 -0.12
SE Spectra Energy Corp. 40.68 ▼-0.32 -0.78% 40.79 41.74 41.49 41.0 83650200.0 -0.02
SLB 斯倫貝謝(天然氣和石油生產和勘探公司) 76.96 ▼-0.71 -0.91% 77.76 77.94 76.77 77.67 9615881.0 -0.07
SUN Sunoco Inc. 24.37 ▲0.04 0.16% 24.41 24.7 24.1 24.33 304864.0 -0.09
SWN Southwestern Energy 7.56 ▲0.02 0.27% 7.54 11.57 11.34 7.54 9942361.0 -0.15
TSO Tesoro Petroleum Co. 80.28 ▼-1.51 -1.86% 81.37 86.66 85.65 81.79 2175294.0 -0.05
VLO Valero Energy 65.78 ▼-1.32 -1.97% 66.84 67.04 65.7 67.1 4261123.0 -0.02
WMB Williams Cos. 28.69 ▲0.29 1.01% 28.58 28.92 28.51 28.4 4829833.0 -0.01
XEC Cimarex Energy 116.65 ▼-0.47 -0.4% 117.54 118.01 116.32 117.12 703919.0 -0.11
XOM 美孚石油 81.23 ▼-0.63 -0.77% 82.03 82.03 81.15 81.86 8752768.0 -0.03
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
AFL AFLAC Inc 71.99 ▼-0.01 -0.01% 72.04 72.53 71.78 72.0 1652761.0 0.02
AIG 美國國際集團 60.88 ▼-0.46 -0.75% 61.5 61.77 60.44 61.34 8316956.0 -0.06
AIV Apartment Investment & Mgmt 44.74 ▲0.03 0.07% 44.87 41.4 40.65 44.71 543512.0 0.0
AIZ Assurant Inc 95.06 ▼-0.28 -0.29% 95.51 96.13 94.68 95.34 293617.0 -0.02
ALL 全州保險公司 80.99 ▼-0.27 -0.33% 81.27 81.51 80.63 81.26 1321703.0 0.04
AMG Affiliated Managers Group Inc 158.86 ▼-0.03 -0.02% 159.4 149.99 147.22 158.89 293386.0 0.01
AMP 阿默普萊斯金融公司 125.26 ▼-0.4 -0.32% 126.08 126.81 124.64 125.66 921938.0 0.02
AON Aon plc 117.54 ▲0.06 0.05% 117.68 118.17 117.08 117.48 772103.0 0.02
AVB 艾芙隆海灣社區公司 186.62 ▼-0.13 -0.07% 187.32 188.0 186.19 186.75 509847.0 0.04
AXP 美國運通 78.2 ▲0.36 0.46% 78.11 78.84 77.87 77.84 4574591.0 0.0
BAC 美國銀行 23.12 ▲0.05 0.22% 23.2 23.35 22.76 23.07 111511024.0 -0.02
BBT BB&T公司 44.41 ▲0.09 0.2% 44.52 44.7 44.01 44.32 4969744.0 -0.05
BEN 富蘭克林資源公司 41.26 ▼-0.2 -0.48% 41.6 41.95 41.05 41.46 1931221.0 0.0
BK 紐約銀行 46.25 ▼-0.03 -0.06% 46.41 46.6 45.93 46.28 3425764.0 -0.01
BLK BlackRock 374.41 ▼-0.99 -0.26% 376.77 377.96 372.23 375.4 304884.0 -0.02
BXP 波士頓物產公司 132.48 ▼-1.37 -1.02% 133.81 134.35 132.02 133.85 862709.0 0.0
C 花旗 58.07 ▲0.02 0.03% 58.33 58.54 57.6 58.05 13063113.0 -0.02
CB Chubb Limited 136.06 ▼-0.6 -0.44% 136.66 136.93 135.54 136.66 906822.0 0.01
CBG 世邦魏理仕有限公司 34.38 ▼-0.57 -1.63% 35.0 35.08 34.13 34.95 3783161.0 0.03
CCI Crown Castle International Corp. 93.68 ▲0.68 0.73% 93.09 85.09 84.12 93.0 2119877.0 0.05
CFG Citizens Financial Group 34.51 ▼-0.06 -0.17% 34.79 32.46 32.25 34.57 4818370.0 -0.06
CINF 辛辛那提財務 71.88 ▼-0.86 -1.18% 72.8 72.89 71.66 72.74 498499.0 -0.01
CMA Comerica公司 67.23 ▲0.08 0.12% 67.69 67.92 66.3 67.15 1437259.0 -0.04
CME CME Group Inc. 119.88 ▲0.68 0.57% 119.6 120.41 119.03 119.2 1427257.0 0.0
COF 第一資本金融公司 83.8 ▲0.02 0.02% 83.99 84.52 83.18 83.78 1896511.0 -0.06
DFS 發現金融服務公司 67.21 ▼-0.21 -0.31% 67.81 67.81 66.8 67.42 1569132.0 -0.05
EQR 公平住屋公司 62.94 ▼-0.21 -0.33% 63.35 63.56 62.84 63.15 1711628.0 0.01
ESS 236.65 ▼-0.12 -0.05% 237.36 238.57 236.35 236.77 279662.0 0.03
ETFC E*TRADE 33.64 ▼-0.1 -0.3% 33.82 33.98 33.37 33.74 1891814.0 -0.06
EXR 75.04 ▼-0.46 -0.61% 75.79 75.9 74.8 75.5 561365.0 -0.01
FHN 第一地平線全國公司 18.18 ▼-0.02 -0.11% 18.28 18.42 18.03 18.2 2209378.0 -0.08
FII 聯合投資公司 25.5 ▼-0.07 -0.27% 25.68 25.73 25.39 25.57 363308.0 -0.05
FITB 五三銀行 24.89 ▼-0.17 -0.68% 25.09 25.19 24.67 25.06 5889047.0 -0.07
FRT 134.8 ▲0.07 0.05% 134.76 135.52 134.41 134.73 388798.0 -0.03
GGP 23.11 ▲0.1 0.43% 23.02 23.27 22.97 23.01 3487670.0 -0.06
GNW Genworth金融公司 3.93 ▼-0.09 -2.22% 4.05 4.05 3.88 4.02 9201478.0 0.03
GS 高盛證券 228.44 ▼-3.46 -1.48% 233.0 233.7 226.97 231.9 6173712.0 -0.06
HBAN 亨汀頓巴雪而集團 13.11 ▲0.09 0.69% 13.13 13.17 12.98 13.02 13022235.0 -0.04
HCBK Hudson City BCP 10.12 ▼-0.07 -0.68% 10.22 0.0 0.0 10.19 25304100.0 0.0
HCN 健保不動產投資信託 69.67 ▲0.07 0.1% 69.78 69.97 69.53 69.6 1257928.0 0.04
HCP HCP公司 30.61 ▲0.04 0.13% 30.73 30.8 30.54 30.57 4664178.0 0.0
HIG 哈特佛金融服務集團 47.33 ▼-0.24 -0.5% 47.61 47.82 47.17 47.57 2590178.0 -0.02
HRB H&R布洛克稅務公司 22.42 ▼-0.34 -1.49% 22.86 22.86 22.38 22.76 2772109.0 0.0
HST Host Hotel & Rsrt 18.05 ▲0.03 0.17% 18.13 17.02 16.5 18.02 5375904.0 -0.01
ICE 洲際交易所集團 59.85 ▼-0.02 -0.03% 59.99 60.27 59.7 59.87 2447780.0 0.03
IVZ 景順投資管理有限公司 30.1 ▼-0.12 -0.4% 30.32 30.53 29.95 30.22 3402982.0 -0.04
JNS 駿利資產管理集團有限公司 12.73 ▲0.02 0.16% 12.72 12.84 12.64 12.71 1082303.0 -0.01
JPM 摩根銀行 87.29 ▼-0.1 -0.11% 87.79 88.09 86.77 87.39 15566269.0 -0.01
KEY KEY 17.24 ▼-0.01 -0.06% 17.31 17.4 17.07 17.25 9082863.0 -0.06
KIM Kimco不動產公司 22.58 ▲0.09 0.4% 22.49 22.75 22.49 22.49 3096862.0 -0.07
L 洛茲集團 46.04 ▼-0.3 -0.65% 46.32 46.48 45.79 46.34 760068.0 -0.02
LM LeggMason Inc 34.71 ▼-0.18 -0.51% 35.11 35.2 34.52 34.89 408023.0 0.01
LNC 林肯國家 63.81 ▼-0.01 -0.02% 64.21 64.73 63.28 63.82 2113189.0 -0.07
LUK 露卡迪亞國際公司 25.72 ▼-0.06 -0.23% 25.92 26.01 25.56 25.78 1754624.0 0.04
MAC Macerich 63.87 ▲0.39 0.61% 63.49 64.1 63.17 63.48 953077.0 -0.06
MCO 穆迪公司 112.47 ▲0.3 0.27% 112.43 113.48 112.06 112.17 886000.0 0.06
MET 美商大都會 52.01 ▼-0.05 -0.1% 52.24 52.72 51.67 52.06 4483275.0 -0.03
MHFI McGraw Hill Financial 107.92 ▲1.16 1.09% 106.9 0.0 0.0 106.76 1354800.0 0.06
MI Marshall & Ilsley Corp. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
MMC 馬什麥克倫南 74.57 ▼-0.04 -0.05% 74.72 75.0 74.39 74.61 2259036.0 0.05
MS 摩根史坦利 42.46 ▼-0.13 -0.3% 42.78 43.0 42.15 42.59 10641566.0 -0.04
MTB M&T銀行集團 154.97 ▲0.0 0.0% 155.93 156.86 153.57 154.97 750004.0 -0.04
NAVI Navient 13.99 ▼-0.05 -0.36% 14.02 14.11 13.87 14.04 1739422.0 -0.1
NDAQ 納斯納斯達克OMX集團 69.85 ▲0.12 0.17% 69.92 70.54 69.68 69.73 841350.0 0.0
NTRS 北方信託公司 85.75 ▼-0.99 -1.14% 86.76 87.61 85.09 86.74 1267807.0 -0.02
O Realty Income Corporation 59.46 ▼-0.22 -0.37% 59.68 57.12 56.25 59.68 1858760.0 0.0
PBCT 人民銀行 18.04 ▲0.16 0.89% 17.99 18.07 17.87 17.88 3872345.0 -0.05
PCL 李子溪木業 36.54 ▼-1.53 -4.05% 37.82 0.0 0.0 38.07 15789700.0 0.0
PFG 信安金融團有限公司 62.17 ▼-0.01 -0.02% 62.18 62.86 61.82 62.18 935359.0 0.03
PGR Progressive Corp. 39.53 ▼-0.04 -0.1% 39.63 33.49 33.34 39.57 2496899.0 0.04
PLD ProLogis 51.03 ▲0.17 0.33% 50.97 51.25 50.93 50.86 2121129.0 0.0
PNC PNC金融 119.4 ▲0.12 0.1% 119.9 120.58 118.59 119.28 2361251.0 -0.02
PRU PRU 105.44 ▼-0.06 -0.06% 106.01 106.85 104.82 105.5 1616717.0 -0.02
PSA Public Storage 222.91 ▼-3.01 -1.33% 226.1 227.18 222.82 225.92 617655.0 0.01
RF Regions Financial Corp. 14.23 ▲0.0 0.0% 14.32 13.43 13.26 14.23 14238163.0 -0.04
SCHW 嘉信理財 40.02 ▼-0.15 -0.37% 40.35 40.42 39.72 40.17 7353221.0 -0.03
SLG SL Green Realty 106.79 ▼-0.77 -0.71% 107.93 108.2 106.62 107.56 407526.0 -0.02
SLM SLM Corporation 11.7 ▼-0.04 -0.34% 11.76 11.91 11.57 11.74 2113856.0 -0.01
SPG Simon Property Group Inc 167.95 ▲0.39 0.23% 167.9 182.99 180.35 167.56 1505555.0 -0.06
STI 太陽信託 54.81 ▼-0.04 -0.07% 55.13 55.26 54.24 54.85 3658615.0 -0.05
STT State Street Corp. 77.21 ▼-0.06 -0.08% 77.5 78.44 77.85 77.27 2357753.0 -0.03
SYF Synchrony Financial 33.31 ▼-0.12 -0.36% 33.56 35.02 34.65 33.43 4583117.0 -0.08
TMK Torchmark Corp. 76.59 ▲0.03 0.04% 76.7 77.29 76.28 76.56 345037.0 0.01
TROW T. Rowe Price Group 67.83 ▼-0.37 -0.54% 68.42 74.81 74.05 68.2 1310603.0 -0.05
TRV The Travelers Companies Inc. 120.77 ▼-0.52 -0.43% 121.38 113.88 113.1 121.29 1279486.0 0.0
UDR UDR Inc 36.41 ▲0.02 0.05% 36.52 36.72 36.36 36.39 920341.0 0.02
UNM Unum Group 45.79 ▼-0.28 -0.61% 46.27 46.4 45.52 46.07 891398.0 -0.02
USB U.S. Bancorp 52.57 ▼-0.01 -0.02% 52.75 52.98 52.22 52.58 5692685.0 -0.01
VNO Vornado Realty Trust 100.92 ▼-1.32 -1.29% 102.4 97.6 96.33 102.24 892704.0 -0.05
VTR Ventas Inc 63.83 ▲0.62 0.98% 63.3 63.94 63.05 63.21 2636261.0 0.03
WFC WFC 55.83 ▲0.58 1.05% 55.5 56.05 55.22 55.25 20479456.0 -0.02
WLTW Willis Towers Watson 129.88 ▲0.7 0.54% 129.25 125.42 123.95 129.18 713984.0 0.03
XL XL Capital 39.83 ▼-0.12 -0.3% 39.95 40.29 39.73 39.95 1120999.0 0.02
ZION Zions Bancorp 40.91 ▲0.02 0.05% 41.04 41.23 40.41 40.89 2799862.0 -0.06
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
ABBV AbbVie 65.62 ▼-0.03 -0.05% 65.51 66.12 65.32 65.65 3860377.0 0.05
ABC 美源伯根公司 86.56 ▲0.53 0.62% 85.99 86.83 85.72 86.03 1184142.0 -0.01
ABT 美商亞培 44.73 ▼-0.04 -0.09% 44.76 45.15 44.6 44.77 4514650.0 0.05
AET 美國安泰保險金融集團 126.77 ▼-1.06 -0.83% 127.86 128.67 126.02 127.83 2968994.0 0.01
AGN Allergan 237.33 ▲2.04 0.87% 235.35 238.35 234.86 235.29 2625211.0 0.03
ALXN Alexion Pharmaceuticals 119.26 ▼-1.0 -0.83% 120.94 119.04 117.31 120.26 1256048.0 -0.08
AMGN Amgen 165.74 ▼-0.3 -0.18% 166.69 166.93 165.08 166.04 2878989.0 0.0
ANTM Anthem Inc. 162.75 ▼-2.63 -1.59% 165.88 167.08 161.54 165.38 2163767.0 0.03
BAX 百特國際公司 52.02 ▲0.33 0.64% 51.72 52.19 51.58 51.69 2596964.0 0.07
BCR 巴德醫療科技公司 249.91 ▲1.18 0.47% 249.14 250.65 248.97 248.73 420494.0 0.05
BDX 碧迪醫療公司 183.87 ▲0.16 0.09% 183.67 185.09 183.42 183.71 629419.0 0.04
BIIB 生物基因艾迪克公司 274.82 ▼-0.59 -0.21% 277.08 278.1 272.87 275.41 1314972.0 -0.03
BMY 必治妥 55.89 ▲0.12 0.21% 55.87 56.25 55.67 55.77 5959944.0 0.02
BSX 波士頓科學公司 24.32 ▲0.07 0.29% 24.27 24.47 24.23 24.25 3664122.0 0.01
BXLT Baxalta 46.02 ▼-0.18 -0.39% 46.27 0.0 0.0 46.2 228648304.0 0.08
CAH 康得樂公司 81.23 ▲0.13 0.16% 81.1 81.58 80.83 81.1 1662337.0 0.04
CELG 賽爾基因公司 123.38 ▲0.16 0.13% 123.72 124.13 122.95 123.22 2735076.0 0.04
CERN Cerner 57.77 ▲1.24 2.18% 56.79 58.13 56.51 56.53 3785260.0 0.09
CI 信諾保險集團 145.82 ▼-3.36 -2.25% 149.37 150.41 144.97 149.18 2094156.0 -0.01
CNC Centene Corporation 68.73 ▲3.42 5.24% 65.3 56.92 56.46 65.31 4025934.0 0.04
CVH Coventry Health Care Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 -1.0
DGX 探索診斷 98.7 ▲0.43 0.44% 98.39 99.21 98.27 98.27 854554.0 0.04
DVA 德維特保健合作公司 66.77 ▲0.65 0.98% 66.11 67.12 65.9 66.12 951698.0 0.01
ENDP Endo International 9.97 ▼-0.01 -0.1% 10.01 16.88 16.22 9.98 5601203.0 -0.22
ESRX 快捷藥方公司 64.11 ▲0.09 0.14% 64.0 64.35 63.75 64.02 3000894.0 -0.07
EW 95.59 ▲1.29 1.37% 94.29 96.03 94.26 94.3 1918620.0 0.02
FRX Forest Laboratories 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
GENZ Genzyme Corp. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
GILD GILEAD 67.51 ▲0.02 0.03% 67.57 67.87 67.2 67.49 5791464.0 -0.05
HCA 86.04 ▲2.87 3.43% 83.64 86.48 83.41 83.17 5778394.0 0.05
HOLX 42.29 ▲0.06 0.14% 42.28 42.55 42.12 42.23 1693379.0 0.04
HSIC 171.25 ▼-0.21 -0.12% 171.77 172.61 170.77 171.46 261001.0 0.04
HSP 西班牙語廣播 89.95 ▼-0.01 -0.01% 89.96 89.98 89.95 89.96 13147300.0 0.01
HUM 美國哈門那公司 207.27 ▼-2.64 -1.26% 209.97 210.35 204.51 209.91 3253837.0 0.0
ILMN 170.58 ▲2.89 1.71% 168.94 171.98 167.82 167.69 842496.0 0.07
ISRG 直覺外科公司 757.62 ▲11.44 1.53% 749.77 761.51 747.67 746.18 396687.0 0.08
JNJ 嬌生 125.48 ▼-0.42 -0.33% 125.86 126.36 125.13 125.9 6257401.0 0.06
KG King Pharmaceuticals 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
LH CP實驗室 142.0 ▲0.5 0.35% 141.74 142.6 141.48 141.5 858107.0 0.04
LIFE Life Technologies 3.55 ▲0.05 1.44% 3.48 3.3 3.15 3.5 26651.0 0.12
LLY 禮來製藥 84.18 ▼-0.24 -0.28% 84.3 84.98 83.86 84.42 2395984.0 0.06
MCK 美國麥克森公司 145.63 ▼-0.19 -0.13% 145.71 146.41 143.86 145.82 1536644.0 0.0
MDT 美敦力公司 81.0 ▲0.14 0.17% 80.85 81.47 80.85 80.86 2898560.0 0.05
MHS Medco Health Solutions Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
MIL 密理博國際 1.93 ▲0.06 3.16% 1.9 0.0 0.0 1.87 24300.0 0.0
MNK Mallinckrodt Plc 43.09 ▼-0.09 -0.21% 43.01 57.6 56.07 43.18 1497182.0 -0.14
MRK 默克製藥 63.18 ▼-0.1 -0.16% 63.16 63.53 62.86 63.28 8909599.0 0.0
MYL 邁蘭制藥公司 40.96 ▼-0.65 -1.61% 40.28 41.27 40.25 41.61 24234280.0 0.02
PDCO 帕特森公司 44.48 ▲0.27 0.61% 44.27 44.75 44.27 44.21 480314.0 0.03
PFE 輝瑞藥廠 34.0 ▼-0.29 -0.85% 34.27 34.27 33.94 34.29 26242872.0 0.03
PKI PerkinElmer 57.52 ▼-0.07 -0.12% 57.57 58.08 57.38 57.59 593640.0 0.06
PRGO Perrigo 67.96 ▼-0.2 -0.29% 68.26 68.59 67.8 68.16 1088930.0 -0.12
REGN Regeneron 373.0 ▲7.98 2.17% 367.92 374.85 366.72 365.02 868722.0 0.01
RX IMS Health Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
STJ St Jude Medical 1061.0 ▲5.0 0.47% 1059.0 1063.0 1055.0 1056.0 1615313.0 0.07
SYK Stryker Corp. 132.51 ▲0.92 0.7% 131.83 133.16 131.54 131.59 1109005.0 0.06
THC Tenet Healthcare Corp. 18.28 ▲1.26 7.24% 17.41 16.49 16.06 17.02 7644780.0 0.0
TMO Thermo Fisher Scientific 154.04 ▼-0.61 -0.4% 154.43 144.21 142.72 154.65 1886710.0 0.01
UHS Universal Health Services, Inc. 121.89 ▲3.06 2.56% 119.57 123.46 122.42 118.83 1416193.0 0.04
UNH United Health Group Inc. 165.0 ▼-0.29 -0.17% 166.2 154.5 152.61 165.29 4995599.0 0.01
VAR Varian Medical Systems 91.18 ▼-0.16 -0.17% 91.55 92.45 91.6 91.34 689679.0 0.06
VRTX Vertex Pharmaceuticals Inc 89.98 ▲0.93 1.04% 89.74 87.97 86.29 89.05 979404.0 0.05
WAT Waters Corporation 154.76 ▼-0.87 -0.56% 155.66 139.04 138.0 155.63 400738.0 0.05
WLP WellPoint Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
XRAY Dentsply Intl 62.44 ▲0.12 0.19% 62.46 62.92 62.12 62.32 881129.0 0.04
ZBH Zimmer Biomet Holdings 120.66 ▲0.26 0.22% 120.4 102.93 101.59 120.4 684202.0 0.05
ZMH Zimmer Holdings 1353.0 ▲0.0 0.0% 1353.0 1353.0 1353.0 1353.0 8.0 0.03
ZTS Zoetis 53.85 ▲0.05 0.09% 53.85 54.21 53.59 53.8 2338648.0 0.0
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
AA Alcoa Inc 32.56 ▼-0.75 -2.23% 33.61 33.86 32.37 33.31 4043752.0 -0.06
AKS AK鋼鐵控股公司 7.16 ▼-0.34 -4.53% 7.51 7.58 7.1 7.5 13567985.0 -0.19
APD 空氣化工產品公司 134.94 ▼-2.11 -1.54% 136.83 137.43 134.67 137.05 1296542.0 -0.05
ARG Airgas Inc 142.95 ▲0.0 0.0% 142.98 0.0 0.0 142.95 6655500.0 0.0
ASH Ashland Inc. 121.85 ▼-0.91 -0.74% 122.72 123.48 121.47 122.76 377592.0 0.04
ATI 阿勒格尼技術公司 17.27 ▼-0.03 -0.17% 17.36 17.53 17.06 17.3 2555349.0 -0.08
BLL 波爾公司 73.73 ▼-0.58 -0.78% 74.27 74.39 73.08 74.31 1110195.0 -0.01
BMS 畢瑪時公司 48.75 ▼-0.4 -0.81% 49.27 49.27 48.52 49.15 314203.0 -0.01
CF CF工業控股化肥公司 29.18 ▼-0.21 -0.71% 29.49 29.7 28.98 29.39 6495516.0 -0.11
CLF 克里夫天然資源公司 8.14 ▼-0.22 -2.62% 8.4 8.47 8.08 8.36 11349275.0 -0.15
DD 杜邦 79.6 ▼-0.96 -1.19% 80.4 81.07 79.27 80.56 2322774.0 0.03
DOW 陶氏化學 63.08 ▼-0.75 -1.18% 63.67 64.26 62.81 63.83 5766629.0 0.04
ECL 藝康集團 123.83 ▼-0.35 -0.28% 124.17 124.6 123.51 124.18 983832.0 0.02
EMN 伊士曼化學公司 77.18 ▼-0.85 -1.09% 78.04 78.49 76.8 78.03 803724.0 -0.02
FCX 費利浦·麥克莫蘭銅金公司 12.81 ▼-0.02 -0.16% 12.81 12.93 12.72 12.83 10864899.0 -0.11
FMC FMC化學公司 61.15 ▼-0.4 -0.65% 61.59 62.01 60.81 61.55 1045253.0 0.03
IFF IFF國際香料有限 133.19 ▼-1.88 -1.39% 135.16 135.29 132.79 135.07 658892.0 0.1
IP 國際紙業公司 50.81 ▼-0.5 -0.97% 51.4 51.48 50.56 51.31 2010609.0 -0.04
LYB LyondellBasell 87.56 ▼-0.74 -0.84% 88.35 88.81 87.04 88.3 1644948.0 -0.04
MLM Martin Marietta Materials 207.24 ▼-6.25 -2.93% 213.15 226.63 224.11 213.49 802981.0 -0.07
MON 孟山都公司 113.67 ▲0.51 0.45% 113.09 113.8 113.09 113.16 1260419.0 0.03
MOS The Mosaic Company 28.75 ▼-0.25 -0.86% 28.98 27.7 26.95 29.0 2131578.0 -0.07
MWV MeadWestvaco Corporation 48.3 ▲1.11 2.35% 47.3 0.0 0.0 47.19 4451800.0 0.0
NEM 紐蒙特礦業公司 33.48 ▼-0.14 -0.42% 33.49 33.78 33.28 33.62 3672474.0 -0.04
NUE 紐柯鋼鐵公司 59.76 ▼-1.5 -2.44% 61.42 61.78 59.43 61.26 2830698.0 -0.02
OI 歐文斯伊利諾斯公司 20.13 ▼-0.11 -0.54% 20.29 20.48 20.01 20.24 721333.0 0.04
PPG PPG Industries 103.79 ▼-0.83 -0.79% 104.5 104.87 103.56 104.62 1248711.0 0.03
PTV Pactiv Corp. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
PX Praxair Inc. 116.41 ▼-1.23 -1.05% 117.54 118.12 116.15 117.64 824169.0 -0.01
SEE Sealed Air Corp.(New) 44.67 ▼-0.79 -1.74% 45.46 47.52 46.93 45.46 2097021.0 -0.05
SIAL Sigma-Aldrich 10.05 ▲0.0 0.0% 10.04 10.05 9.98 10.05 1259200.0 0.02
TIE Titanium Metals Corp 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
VMC Vulcan Materials 112.74 ▼-2.65 -2.31% 114.95 132.1 130.0 115.39 1653703.0 -0.09
WRK Westrock Co 52.4 ▼-0.51 -0.96% 52.91 53.14 52.02 52.91 1243832.0 -0.01
WY Weyerhaeuser Corp. 33.13 ▼-0.34 -1.02% 33.43 32.27 31.85 33.47 2720085.0 0.03
X United States Steel Corp. 32.82 ▼-1.2 -3.52% 34.1 33.78 32.42 34.02 15631623.0 -0.08
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
AMT 美國電塔公司 119.32 ▲0.37 0.31% 119.19 119.76 118.88 118.95 2433627.0 0.1
CEPH Cephalon Inc 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
CTL 世紀電信 22.76 ▲0.12 0.53% 22.72 22.94 22.62 22.64 5830717.0 -0.07
FTR Frontier Communications 2.09 ▲0.15 7.77% 1.93 3.7 3.62 1.94 77444648.0 -0.34
LVLT Level 3 Communications 56.12 ▲0.06 0.11% 56.23 57.03 56.51 56.06 2025089.0 -0.03
PCS MetroPCS Communications Inc. 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 -1.0
Q Qwest Communications Int 77.99 ▲0.52 0.67% 77.86 81.06 79.55 77.47 686907.0 0.0
S Sprint Nextel Corp. 8.5 ▲0.04 0.48% 8.42 7.94 7.67 8.46 9292642.0 -0.03
T AT&T 41.68 ▲0.03 0.07% 41.76 41.89 41.54 41.65 13764871.0 0.0
VZ 福利森通訊 49.68 ▲0.04 0.08% 49.7 49.83 49.5 49.64 8989647.0 -0.02
WIN Windstream Corporation 5.45 ▼-0.16 -2.86% 5.6 7.79 7.57 5.61 3776243.0 -0.26
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
AEE 阿曼瑞恩 56.19 ▲0.14 0.25% 56.03 56.43 55.86 56.05 1119259.0 0.06
AEP 美國電力 67.79 ▲0.34 0.5% 67.39 68.02 67.27 67.45 1935619.0 0.05
AES 美國AES發電有限公司 11.23 ▲0.05 0.45% 11.18 11.31 11.17 11.18 3405135.0 -0.02
AWK American Water Works Company Inc 77.09 ▲0.6 0.78% 76.63 74.48 72.64 76.49 566717.0 0.04
CEG Constellation Energy Group 0.0 ▲0.0 0.0% 0.0 0.0 0.0 0.0 0.0 0.0
CMS CMS能源公司 45.28 ▲0.18 0.4% 45.12 45.43 44.97 45.1 1778503.0 0.05
CNP 電力公用事業 27.87 ▲0.12 0.43% 27.8 27.91 27.7 27.75 2053614.0 0.06
D 道明尼資源 78.26 ▲0.0 0.0% 78.29 78.62 78.06 78.26 2306230.0 0.04
DTE DTE能源 102.17 ▲0.57 0.56% 101.75 102.34 101.47 101.6 560287.0 0.03
DUK 迪克能源 82.99 ▲0.31 0.38% 82.61 83.27 82.45 82.68 2020223.0 0.05
ED 整合愛迪生 78.41 ▲0.52 0.67% 77.89 78.66 77.76 77.89 1104460.0 0.05
EIX 艾迪生國際 80.71 ▲0.52 0.65% 79.99 80.99 79.95 80.19 1240328.0 0.07
EQT EQT公司 57.3 ▲0.26 0.46% 57.06 57.86 56.7 57.04 2158061.0 -0.07
ES 60.01 ▲0.34 0.57% 59.58 60.16 59.51 59.67 1290469.0 0.06
ETR 安特吉公司 76.81 ▲0.18 0.24% 76.05 77.09 76.05 76.63 1239913.0 0.05
EXC 艾索倫公司 36.12 ▲0.16 0.45% 35.88 36.4 35.87 35.96 3479191.0 0.01
FE 第一Energy股份有限公司 31.34 ▲0.14 0.45% 31.4 31.53 31.24 31.2 3138126.0 0.02
FPL FPL集團 13.16 ▼-0.01 -0.08% 13.19 13.41 13.02 13.17 115035.0 -0.02
GAS 尼克公司 65.97 ▼-0.02 -0.03% 65.98 0.0 0.0 65.99 8500500.0 0.0
NEE NextEra Energy 132.8 ▲0.71 0.54% 131.97 133.28 131.72 132.09 1398187.0 0.06
NI 尼索思 23.87 ▲0.12 0.5% 23.79 23.94 23.69 23.75 2315117.0 0.05
NRG NRG Energy 18.16 ▲0.02 0.11% 18.15 18.26 18.1 18.14 3118205.0 0.13
PCG 太平洋電力瓦斯 67.86 ▲0.32 0.47% 67.42 68.29 67.39 67.54 2258673.0 0.07
PEG 大眾服務企業集團 45.15 ▲0.08 0.18% 44.98 45.39 44.93 45.07 1837876.0 0.02
PNW Pinnacle West Capital 84.12 ▲0.53 0.63% 83.58 75.47 74.03 83.59 404628.0 0.06
PPL PPL Corp. 37.6 ▼-0.04 -0.11% 37.63 37.83 37.49 37.64 2216093.0 0.06
SCG SCANA Corp 66.91 ▲0.2 0.3% 66.8 67.47 66.38 66.71 1070744.0 -0.04
SO Southern Co. 50.42 ▲0.05 0.1% 50.37 50.62 50.16 50.37 5045387.0 0.02
SRE Sempra Energy 112.47 ▲0.89 0.8% 111.63 112.79 111.4 111.58 919728.0 0.07
TE TECO Energy 27.64 ▼-0.01 -0.04% 27.65 0.0 0.0 27.65 18305400.0 0.0
XEL TECO Energy 44.77 ▲0.19 0.43% 44.52 44.94 44.48 44.58 2142897.0 0.07
代碼 股票 股價 漲跌 漲跌% 開盤 最高 最低 昨收 成交量 離季線% 自選股
ASX 日月光ADR 6.54 ▲0.08 1.22% 6.58 6.59 6.54 6.46 1295172.0 0.12
AUO 友達ADR 3.83 ▼-0.01 -0.26% 3.85 3.87 3.82 3.84 1992314.0 -0.02
CHT 中華電信ADR 34.29 ▼-0.04 -0.12% 34.24 34.39 34.22 34.33 173814.0 0.05
LN Line Corp(ADR) 36.87 ▼-0.14 -0.38% 36.9 37.05 36.53 37.01 272030.0 0.08
SPIL 矽品ADR 8.04 ▲0.06 0.75% 8.04 8.07 8.02 7.98 130109.0 0.05
TSM 台積電ADR 32.81 ▲0.25 0.76% 32.73 33.1 32.61 32.56 5878251.0 0.06
UMC 聯電ADR 1.98 ▲0.0 0.0% 1.99 1.99 1.96 1.98 480448.0 0.05

您已成功加入自選股。