Medifast Inc
〈MED〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| DUK | Duke Energy | 11/06 | 124.0000 | 0.2300 | 0.19 | 4,674,724 | 105 | |
| AEP | American Electric Power | 11/06 | 119.5300 | -0.2300 | -0.19 | 6,242,570 | 85 | |
| PPL | PPL | 11/06 | 36.5000 | 0.1300 | 0.36 | 4,855,835 | 84 | |
| CMCSA | Comcast | 11/06 | 27.3100 | -0.6300 | -2.25 | 32,811,160 | 84 | |
| XEL | Xcel Energy | 11/06 | 80.5400 | -0.6500 | -0.80 | 5,096,267 | 75 | |
| BBT | Beacon Financial | 11/06 | 26.2300 | 0.0300 | 0.11 | 1,390,656 | 67 | |
| GE | GE Aerospace | 11/06 | 305.2700 | 0.1600 | 0.05 | 3,467,788 | 66 | |
| WFC | Wells Fargo | 11/06 | 86.0400 | -0.9100 | -1.05 | 16,800,171 | 66 | |
| SO | Southern | 11/06 | 90.9000 | -0.5100 | -0.56 | 4,916,221 | 65 | |
| F | Ford Motor | 11/06 | 13.1200 | 0.0100 | 0.08 | 82,291,049 | 65 | |
| DTE | DTE Energy | 11/06 | 134.0900 | 0.0900 | 0.07 | 2,006,076 | 65 | |
| HSBC | HSBC Holdings | 11/06 | 72.0100 | 1.0900 | 1.54 | 1,790,928 | 61 | |
| SRE | Sempra | 11/06 | 92.7800 | 0.3900 | 0.42 | 2,659,541 | 58 | |
| JPM | JPMorgan Chase | 11/06 | 313.4200 | 1.7400 | 0.56 | 7,206,111 | 56 | |
| UAL | United Airlines | 11/06 | 95.7200 | -0.9300 | -0.96 | 5,783,417 | 56 | |
| AAL | American Airlines | 11/06 | 13.1500 | -0.2700 | -2.01 | 67,160,851 | 55 | |
| BA | Boeing | 11/06 | 196.5000 | -1.1200 | -0.57 | 7,740,505 | 55 | |
| NEE | NextEra Energy | 11/06 | 82.0000 | -0.1400 | -0.17 | 6,212,724 | 55 | |
| ETR | Entergy | 11/06 | 95.7000 | -0.5800 | -0.60 | 1,786,484 | 55 | |
| RGP | Resources Connection | 11/06 | 4.5600 | -0.1900 | -4.00 | 375,619 | 55 | |
| D | Dominion Energy | 11/06 | 60.5000 | 0.8100 | 1.36 | 5,331,193 | 55 | |
| CNP | CenterPoint Energy | 11/06 | 38.9900 | 0.1300 | 0.33 | 4,215,011 | 54 | |
| TEL | TE Connectivity | 11/06 | 242.5000 | -6.5000 | -2.61 | 1,941,309 | 52 | |
| AES | The AES Corporation | 11/06 | 14.1900 | -0.0300 | -0.21 | 11,561,458 | 51 | |
| M | Macy's | 11/06 | 20.3600 | -0.3900 | -1.88 | 7,664,005 | 49 | |
| CCL | Carnival Corporation | 11/06 | 26.3700 | -0.5300 | -1.97 | 16,602,422 | 49 | |
| SKT | Tanger | 11/06 | 33.6100 | -0.2700 | -0.80 | 1,042,142 | 49 | |
| COF | Capital One Financial | 11/06 | 216.8800 | -4.5200 | -2.04 | 4,059,381 | 48 | |
| SM | SM Energy | 11/06 | 17.9100 | 0.0600 | 0.34 | 3,283,977 | 48 | |
| KSS | Kohl's Corporation | 11/06 | 16.7500 | -0.7900 | -4.50 | 5,136,652 | 47 | |
| T | AT&T | 11/06 | 24.7400 | 0.1800 | 0.73 | 71,665,295 | 47 | |
| EBS | Emergent Biosolutions | 11/06 | 10.2700 | -0.0700 | -0.68 | 949,686 | 47 | |
| MUR | Murphy Oil | 11/06 | 27.9800 | 1.4100 | 5.31 | 3,178,856 | 47 | |
| APA | APA | 11/06 | 23.6400 | 1.9800 | 9.14 | 16,429,749 | 47 | |
| MRK | Merck | 11/06 | 85.7800 | 1.3900 | 1.65 | 10,601,445 | 46 | |
| SCCO | Southern Copper | 11/06 | 137.2400 | 1.3200 | 0.97 | 1,872,730 | 46 | |
| GS | Goldman Sachs | 11/06 | 787.5800 | -5.5100 | -0.69 | 1,572,510 | 46 | |
| AXP | American Express | 11/06 | 365.7300 | -0.0700 | -0.02 | 2,354,626 | 46 | |
| BK | Bank of New York Mellon | 11/06 | 108.4200 | -0.2700 | -0.25 | 3,254,557 | 46 | |
| ROG | Rogers Corp. | 11/06 | 84.4500 | -1.2300 | -1.44 | 156,682 | 45 | |
| AEE | Ameren Corporation | 11/06 | 102.0100 | 0.7300 | 0.72 | 2,861,986 | 45 | |
| CYH | Community Health Systems | 11/06 | 3.7000 | -0.1900 | -4.88 | 1,212,116 | 45 | |
| DOW | Dow | 11/06 | 22.2200 | -0.5500 | -2.42 | 15,504,302 | 45 | |
| ED | Consolidated Edison | 11/06 | 96.9900 | 0.8800 | 0.92 | 3,064,515 | 45 | |
| UNH | UnitedHealth | 11/06 | 321.5600 | -6.1800 | -1.89 | 7,922,131 | 45 | |
| EXC | Exelon | 11/06 | 45.7100 | -0.4400 | -0.95 | 6,483,333 | 45 | |
| CMS | CMS Energy | 11/06 | 72.3500 | -0.2200 | -0.30 | 2,751,246 | 45 | |
| ATO | Atmos Energy | 11/06 | 175.4800 | 2.8900 | 1.67 | 1,741,696 | 45 | |
| NU | Nu | 11/06 | 15.9400 | -0.2300 | -1.42 | 31,258,640 | 45 | |
| LLY | Eli Lilly | 11/06 | 937.4400 | 11.6300 | 1.26 | 6,417,358 | 45 | |
| THC | Tenet Healthcare | 11/06 | 204.1900 | -4.4300 | -2.12 | 693,948 | 45 | |
| EIX | Edison International | 11/06 | 56.5600 | -0.2200 | -0.39 | 2,194,818 | 45 | |
| CTS | CTS | 11/06 | 41.0100 | -2.2500 | -5.20 | 200,850 | 44 | |
| NPK | National Presto Industries Inc. | 11/06 | 107.0400 | -0.8200 | -0.76 | 87,270 | 44 | |
| RIG | Transocean | 11/06 | 3.9000 | 0 | 0 | 38,131,407 | 44 | |
| WOR | Worthington Enterprises | 11/06 | 55.1700 | -0.9900 | -1.76 | 103,678 | 43 | |
| GM | General Motors | 11/06 | 68.8400 | 0.0700 | 0.10 | 6,086,742 | 43 | |
| FE | FirstEnergy | 11/06 | 45.8700 | 0.1800 | 0.39 | 3,311,689 | 43 | |
| AIR | AAR | 11/06 | 82.2500 | -1.3500 | -1.61 | 296,065 | 43 | |
| AMCX | AMC Networks | 11/06 | 7.2500 | -0.2100 | -2.82 | 369,863 | 42 | |
| BTU | Peabody Energy | 11/06 | 29.7200 | 0.6600 | 2.27 | 3,783,614 | 42 | |
| TE | T1 Energy | 11/06 | 3.6800 | -0.4100 | -10.02 | 15,744,858 | 41 | |
| ENR | Energizer Holdings | 11/06 | 23.6100 | -0.4700 | -1.95 | 665,744 | 41 | |
| GIII | G-III Apparel Group | 11/06 | 27.5000 | -0.7500 | -2.65 | 320,292 | 41 | |
| NTGR | NETGEAR | 11/06 | 29.1800 | -0.1200 | -0.41 | 356,679 | 41 | |
| NTCT | NetScout Systems | 11/06 | 29.2500 | 1.9400 | 7.10 | 877,214 | 41 | |
| SCSC | ScanSource, Inc. | 11/06 | 41.1900 | -0.6800 | -1.62 | 286,874 | 41 | |
| CMC | Commercial Metals Co. | 11/06 | 57.4400 | 0.0600 | 0.10 | 683,921 | 41 | |
| TNC | Tennant | 11/06 | 74.4600 | -0.4000 | -0.53 | 109,956 | 41 | |
| TEVA | Teva Pharma | 11/06 | 24.4600 | -0.1400 | -0.57 | 24,231,364 | 41 | |
| MOV | Movado Group | 11/06 | 17.7700 | -0.9100 | -4.87 | 137,185 | 41 | |
| NBR | Nabors Industries | 11/06 | 51.6400 | -0.2000 | -0.39 | 317,005 | 41 | |
| CENTA | Central Garden & Pet - Class A Common Stock Nonvot | 11/06 | 28.1900 | -0.2200 | -0.77 | 377,596 | 41 | |
| TRN | Trinity Industries Inc. | 11/06 | 25.9000 | -0.3600 | -1.37 | 874,566 | 41 | |
| CLW | Clearwater Paper Corp. | 11/06 | 18.3800 | -0.1300 | -0.70 | 156,876 | 41 | |
| MYE | Myers Industries | 11/06 | 17.5100 | -0.3100 | -1.74 | 318,499 | 41 | |
| KMI | Kinder Morgan | 11/06 | 26.1200 | 0.2000 | 0.77 | 12,929,328 | 41 | |
| HSII | Heidrick & Struggles | 11/06 | 58.7200 | -0.0200 | -0.03 | 222,267 | 40 | |
| CNK | Cinemark | 11/06 | 28.9900 | 0.2000 | 0.69 | 3,299,237 | 40 | |
| RGR | Sturm Ruger | 11/06 | 35.1700 | -8.6900 | -19.81 | 435,911 | 40 | |
| UNFI | United Natural Foods | 11/06 | 37.2600 | 0.3400 | 0.92 | 735,244 | 40 | |
| HR | Healthcare Realty Trust | 11/06 | 17.9100 | -0.0200 | -0.11 | 1,860,116 | 40 | |
| CZR | Caesars Entertainment | 11/06 | 19.1600 | -0.7700 | -3.86 | 6,921,558 | 40 | |
| KN | Knowles | 11/06 | 22.5200 | -0.5200 | -2.26 | 759,874 | 40 | |
| ACT | Enact Holdings | 11/06 | 36.7400 | 0.8100 | 2.25 | 460,670 | 40 | |
| GNW | Genworth Financial Inc. Cl A | 11/06 | 8.5900 | 0.0200 | 0.23 | 5,227,715 | 40 | |
| TEX | Terex | 11/06 | 46.2400 | -0.7100 | -1.51 | 1,200,362 | 39 | |
| BKE | Buckle | 11/06 | 56.6600 | -1.0800 | -1.87 | 533,679 | 39 | |
| UVE | UNIVERSAL INSURANCE HOLDINGS INC | 11/06 | 32.7700 | 0.0300 | 0.09 | 176,192 | 39 | |
| PBH | Prestige Consumer Healthcare | 11/06 | 61.3600 | 1.5300 | 2.56 | 498,627 | 39 | |
| OXM | Oxford Industries | 11/06 | 36.2200 | -1.8900 | -4.96 | 320,804 | 39 | |
| SKYW | SkyWest | 11/06 | 96.8700 | -1.8600 | -1.88 | 239,187 | 39 | |
| GCI | Gannett | 11/06 | 5.0400 | -0.0600 | -1.18 | 1,942,562 | 39 | |
| KELYA | Kelly Services - Class A Common Stock | 11/06 | 9.3650 | -2.0450 | -17.92 | 988,994 | 39 | |
| KR | Kroger | 11/06 | 63.4300 | 0.2800 | 0.44 | 5,389,544 | 39 | |
| APOG | Apogee Enterprises | 11/06 | 34.5700 | -0.8700 | -2.45 | 275,059 | 39 | |
| SMP | Standard Motor Products | 11/06 | 37.4600 | -0.8400 | -2.19 | 107,464 | 39 | |
| ALGT | Allegiant Travel | 11/06 | 68.9100 | -3.6600 | -5.04 | 399,978 | 38 | |
| HNI | HNI | 11/06 | 39.7800 | -0.4000 | -1.00 | 494,519 | 38 | |
| OIS | Oil States International, Inc | 11/06 | 6.0800 | -0.0700 | -1.14 | 479,315 | 38 | |
| CALM | Cal-Maine Foods | 11/06 | 87.9500 | -0.6100 | -0.69 | 618,203 | 38 | |
| SCL | Stepan | 11/06 | 42.7700 | -1.1300 | -2.57 | 197,535 | 38 | |
| MEI | Methode Electronics | 11/06 | 6.5000 | -0.2900 | -4.27 | 273,321 | 38 | |
| CLH | Clean Harbors | 11/06 | 205.1200 | -1.8100 | -0.87 | 568,618 | 38 | |
| CSGS | CSG Systems | 11/06 | 78.1500 | -0.1500 | -0.19 | 628,256 | 38 | |
| TILE | Interface | 11/06 | 25.7800 | -0.3400 | -1.30 | 386,332 | 38 | |
| TRST | TrustCo Bank Corp NY | 11/06 | 38.7800 | -0.1700 | -0.44 | 76,395 | 38 | |
| HCSG | Healthcare Services | 11/06 | 17.4800 | -0.5100 | -2.83 | 659,507 | 38 | |
| BGS | B&G Foods | 11/06 | 4.9600 | 0.9800 | 24.62 | 11,940,068 | 38 | |
| KMB | Kimberly-Clark | 11/06 | 100.7700 | 0.7200 | 0.72 | 9,007,442 | 38 | |
| CMA | Comerica | 11/06 | 78.2300 | 0.0600 | 0.08 | 783,855 | 38 | |
| DNOW | DNOW | 11/06 | 13.5700 | -0.9900 | -6.80 | 6,179,817 | 38 | |
| WWW | Wolverine World Wide | 11/06 | 15.6200 | -1.1000 | -6.58 | 5,510,261 | 38 | |
| SBH | Sally Beauty Holdings Inc. | 11/06 | 13.7600 | -0.6700 | -4.64 | 1,934,302 | 38 | |
| ADM | Archer-Daniels-Midland | 11/06 | 56.7200 | 0.4300 | 0.76 | 4,019,004 | 38 | |
| SXC | SunCoke Energy Inc. | 11/06 | 6.6400 | -0.3100 | -4.46 | 1,787,045 | 38 | |
| WGO | Winnebago Industries Inc. | 11/06 | 36.2700 | -1.1100 | -2.97 | 439,457 | 38 | |
| HVT | Haverty Furniture | 11/06 | 22.3900 | -0.7900 | -3.41 | 116,838 | 38 |