Intercontinental Exchange Inc.
〈ICE〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| JPM | JPMorgan Chase | 12/17 | 314.9800 | -0.5700 | -0.18 | 8,718,653 | 847 | |
| DUK | Duke Energy | 12/17 | 117.4300 | 1.8400 | 1.59 | 4,436,714 | 823 | |
| BAC | Bank of America | 12/17 | 54.5500 | -0.2600 | -0.47 | 35,261,200 | 777 | |
| MS | Morgan Stanley | 12/17 | 174.8000 | -1.7100 | -0.97 | 5,796,489 | 736 | |
| C | Citigroup | 12/17 | 111.4600 | 0.1800 | 0.16 | 9,949,702 | 660 | |
| WFC | Wells Fargo | 12/17 | 92.5900 | 0.4000 | 0.43 | 14,818,954 | 651 | |
| T | AT&T | 12/17 | 24.3600 | 0.2900 | 1.20 | 39,450,424 | 645 | |
| CMCSA | Comcast | 12/17 | 30.3200 | 0.5900 | 1.98 | 71,619,879 | 633 | |
| UNH | UnitedHealth | 12/17 | 331.6300 | -2.5700 | -0.77 | 4,685,499 | 632 | |
| GS | Goldman Sachs | 12/17 | 872.3300 | -6.8200 | -0.78 | 2,213,336 | 602 | |
| SO | Southern | 12/17 | 87.0300 | 1.3200 | 1.54 | 8,995,355 | 564 | |
| ORCL | Oracle | 12/17 | 178.4600 | -10.1900 | -5.40 | 50,221,998 | 559 | |
| AEP | American Electric Power | 12/17 | 114.7100 | 0.1400 | 0.12 | 3,809,042 | 559 | |
| GM | General Motors | 12/17 | 80.5100 | -1.2500 | -1.53 | 8,864,282 | 545 | |
| NEE | NextEra Energy | 12/17 | 80.2900 | -1.0300 | -1.27 | 10,211,770 | 530 | |
| VZ | Verizon Communications | 12/17 | 40.8800 | 0.1300 | 0.32 | 22,293,100 | 525 | |
| D | Dominion Energy | 12/17 | 60.1100 | 0.7700 | 1.30 | 9,159,626 | 519 | |
| AAPL | Apple | 12/17 | 271.8400 | -2.7700 | -1.01 | 50,138,543 | 518 | |
| CHTR | Charter Communications | 12/17 | 209.6600 | -1.6300 | -0.77 | 1,742,540 | 516 | |
| EXC | Exelon | 12/17 | 44.2200 | 0.4600 | 1.05 | 7,964,679 | 504 | |
| TMUS | T-Mobile US | 12/17 | 199.3800 | 1.3800 | 0.70 | 6,266,229 | 492 | |
| HD | Home Depot | 12/17 | 356.7500 | 4.0700 | 1.15 | 3,875,570 | 476 | |
| F | Ford Motor | 12/17 | 13.3100 | -0.3600 | -2.63 | 58,313,830 | 475 | |
| INTC | Intel | 12/17 | 36.0500 | -1.2600 | -3.38 | 54,748,268 | 466 | |
| BK | Bank of New York Mellon | 12/17 | 113.5600 | -0.7900 | -0.69 | 3,766,282 | 460 | |
| AVGO | Broadcom | 12/17 | 326.0200 | -15.2800 | -4.48 | 73,278,759 | 455 | |
| CVS | CVS Health | 12/17 | 77.8800 | -0.4100 | -0.52 | 6,296,040 | 452 | |
| AMGN | Amgen Inc. | 12/17 | 326.0100 | -0.7300 | -0.22 | 2,517,497 | 451 | |
| PEP | PepsiCo | 12/17 | 150.0800 | -0.2900 | -0.19 | 8,067,133 | 447 | |
| XEL | Xcel Energy | 12/17 | 73.1400 | -0.5900 | -0.80 | 9,096,537 | 446 | |
| HCA | HCA Healthcare | 12/17 | 471.8500 | 2.0600 | 0.44 | 1,206,535 | 439 | |
| DE | Deere | 12/17 | 481.0000 | -4.4400 | -0.91 | 1,641,933 | 438 | |
| LOW | Lowe's | 12/17 | 247.9600 | 1.4900 | 0.60 | 2,030,706 | 437 | |
| AXP | American Express | 12/17 | 375.6100 | -5.1400 | -1.35 | 2,974,185 | 429 | |
| MRK | Merck | 12/17 | 99.1800 | 0.9100 | 0.93 | 13,180,992 | 425 | |
| COF | Capital One Financial | 12/17 | 239.5000 | -2.1100 | -0.87 | 3,440,460 | 419 | |
| EIX | Edison International | 12/17 | 59.5400 | 1.2200 | 2.09 | 3,618,368 | 418 | |
| HSBC | HSBC Holdings | 12/17 | 76.1000 | 1.4400 | 1.93 | 2,435,900 | 417 | |
| PM | Philip Morris International Inc. | 12/17 | 158.6100 | 0.6600 | 0.42 | 8,460,974 | 415 | |
| AMZN | Amazon | 12/17 | 221.2700 | -1.2900 | -0.58 | 44,030,569 | 414 | |
| PCG | PG&E | 12/17 | 15.6800 | 0.4100 | 2.69 | 23,191,322 | 409 | |
| PNC | PNC Financial Services | 12/17 | 210.3000 | 0.3200 | 0.15 | 1,724,317 | 407 | |
| BA | Boeing | 12/17 | 206.3300 | -0.3800 | -0.18 | 7,301,074 | 406 | |
| LLY | Eli Lilly | 12/17 | 1,041.7900 | -12.5000 | -1.19 | 3,726,575 | 405 | |
| SRE | Sempra | 12/17 | 86.7800 | -1.1300 | -1.29 | 5,368,885 | 403 | |
| ELV | Elevance Health | 12/17 | 345.9600 | -5.9400 | -1.69 | 1,586,491 | 402 | |
| MCD | McDonalds | 12/17 | 318.6900 | 4.1900 | 1.33 | 3,329,002 | 402 | |
| BMY | Bristol-Myers Squibb | 12/17 | 53.5500 | -0.6800 | -1.25 | 14,971,602 | 400 | |
| PFE | Pfizer | 12/17 | 25.0400 | -0.4900 | -1.92 | 61,244,085 | 399 | |
| ETR | Entergy | 12/17 | 91.8300 | -0.9800 | -1.06 | 3,647,562 | 389 | |
| DIS | Disney | 12/17 | 110.6300 | -0.9900 | -0.89 | 12,119,645 | 388 | |
| IBM | IBM | 12/17 | 303.3200 | 0.1400 | 0.05 | 3,130,954 | 385 | |
| AMT | American Tower | 12/17 | 178.4900 | -0.6400 | -0.36 | 4,084,674 | 385 | |
| KMI | Kinder Morgan | 12/17 | 26.6500 | 0.3200 | 1.22 | 12,225,539 | 384 | |
| WMB | Williams Cos. | 12/17 | 58.8400 | 0.4300 | 0.74 | 7,483,079 | 384 | |
| ABBV | AbbVie | 12/17 | 224.3100 | 0.6400 | 0.29 | 5,243,829 | 382 | |
| WMT | Walmart | 12/17 | 115.6600 | 0.2400 | 0.21 | 16,153,053 | 381 | |
| UNP | Union Pacific | 12/17 | 236.7400 | 0.8600 | 0.36 | 2,530,164 | 376 | |
| USB | U.S. Bancorp | 12/17 | 53.7400 | 0.2700 | 0.50 | 9,916,643 | 374 | |
| KO | Coca-Cola | 12/17 | 70.6700 | 0.3000 | 0.43 | 13,649,425 | 368 | |
| MSFT | Microsoft | 12/17 | 476.1200 | -0.2700 | -0.06 | 24,526,971 | 366 | |
| JNJ | Johnson & Johnson | 12/17 | 210.3300 | 1.0300 | 0.49 | 8,457,560 | 365 | |
| OKE | ONEOK | 12/17 | 73.0500 | 1.9200 | 2.70 | 4,992,011 | 361 | |
| ED | Consolidated Edison | 12/17 | 100.2100 | 1.3100 | 1.32 | 2,330,732 | 359 | |
| RTX | RTX | 12/17 | 177.2000 | -2.7300 | -1.52 | 6,632,737 | 356 | |
| PLD | ProLogis | 12/17 | 128.0700 | 0.4600 | 0.36 | 4,780,221 | 354 | |
| PRU | Prudential Financial | 12/17 | 115.6800 | -1.4000 | -1.20 | 2,065,560 | 352 | |
| PEG | Public Service Enterprise Group Inc. | 12/17 | 79.9100 | -0.0200 | -0.03 | 3,462,912 | 351 | |
| MA | Mastercard | 12/17 | 565.4700 | -0.5500 | -0.10 | 3,287,265 | 348 | |
| DTE | DTE Energy | 12/17 | 128.8900 | 0.2300 | 0.18 | 2,173,957 | 348 | |
| STT | State Street | 12/17 | 127.3600 | 0.2100 | 0.17 | 2,497,818 | 344 | |
| CI | Cigna Group | 12/17 | 273.8400 | -2.2700 | -0.82 | 1,681,148 | 344 | |
| MMC | Marsh & McLennan Companies Inc. | 12/17 | 186.3600 | -0.8100 | -0.43 | 2,911,036 | 343 | |
| AEE | Ameren Corporation | 12/17 | 98.5300 | 0.5400 | 0.55 | 3,425,473 | 343 | |
| GILD | Gilead Sciences | 12/17 | 121.3600 | 2.5800 | 2.17 | 7,959,025 | 342 | |
| SCHW | Charles Schwab | 12/17 | 96.6100 | 0.6100 | 0.64 | 10,929,073 | 340 | |
| CNP | CenterPoint Energy | 12/17 | 38.3100 | 0.2600 | 0.68 | 5,136,633 | 332 | |
| LMT | Lockheed Martin | 12/17 | 474.7900 | -2.2700 | -0.48 | 1,989,183 | 330 | |
| PPL | PPL | 12/17 | 34.3400 | 0.3600 | 1.06 | 8,149,243 | 328 | |
| CSX | CSX | 12/17 | 36.5000 | -0.3000 | -0.82 | 12,026,685 | 326 | |
| META | Meta | 12/17 | 649.5000 | -7.6500 | -1.16 | 15,598,348 | 324 | |
| SPG | Simon Property Group Inc. | 12/17 | 184.2200 | 1.6900 | 0.93 | 1,442,606 | 322 | |
| CCI | Crown Castle | 12/17 | 88.2500 | 0.3500 | 0.40 | 3,114,585 | 322 | |
| UPS | UPS | 12/17 | 100.9600 | 0.8500 | 0.85 | 5,978,701 | 320 | |
| PG | Procter & Gamble | 12/17 | 147.8100 | 2.6000 | 1.79 | 9,833,261 | 319 | |
| SBUX | Starbucks | 12/17 | 85.2100 | 0.1300 | 0.15 | 7,947,026 | 318 | |
| AON | Aon | 12/17 | 352.0300 | 0.2300 | 0.07 | 885,277 | 317 | |
| V | Visa | 12/17 | 344.4100 | -0.7000 | -0.20 | 7,263,538 | 317 | |
| PGR | Progressive | 12/17 | 227.2700 | -4.5400 | -1.96 | 5,574,534 | 315 | |
| WM | Waste Management | 12/17 | 219.7700 | 0.8700 | 0.40 | 1,628,990 | 315 | |
| ES | Eversource Energy | 12/17 | 67.2800 | -0.6100 | -0.90 | 3,231,566 | 312 | |
| DELL | Dell | 12/17 | 127.8900 | -5.8600 | -4.38 | 6,125,680 | 311 | |
| MET | MetLife, Inc. | 12/17 | 82.5300 | 0.2500 | 0.30 | 5,426,672 | 311 | |
| CME | CME Group Inc. | 12/17 | 273.7400 | 0.7900 | 0.29 | 1,409,668 | 310 | |
| MO | Altria Group | 12/17 | 59.1800 | -0.1500 | -0.25 | 8,368,251 | 309 | |
| CMS | CMS Energy | 12/17 | 70.2600 | 0.3500 | 0.50 | 2,631,847 | 308 | |
| CAT | Caterpillar | 12/17 | 561.8900 | -27.0400 | -4.59 | 3,753,312 | 307 | |
| TMO | Thermo Fisher Scientific | 12/17 | 562.5600 | -7.6000 | -1.33 | 2,301,754 | 305 | |
| TRV | Travelers | 12/17 | 291.2700 | 1.6600 | 0.57 | 1,798,013 | 299 | |
| O | Realty Income | 12/17 | 57.7600 | 0.3200 | 0.56 | 6,203,773 | 297 | |
| NDAQ | Nasdaq | 12/17 | 93.7100 | 0.7800 | 0.84 | 3,178,927 | 297 |