Take-Two Interactive Software, Inc.
〈TTWO〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| FN | Fabrinet | 11/22 | 230.4300 | 0.4200 | 0.18 | 708,394 | 404 | |
| CMCSA | Comcast | 11/22 | 43.4700 | -0.0300 | -0.07 | 10,637,295 | 398 | |
| DUK | Duke Energy | 11/22 | 114.7000 | -0.1600 | -0.14 | 2,008,848 | 395 | |
| BAC | Bank of America | 11/22 | 47.0000 | 0.5400 | 1.16 | 37,996,160 | 391 | |
| MS | Morgan Stanley | 11/22 | 134.6900 | -0.3000 | -0.22 | 6,334,100 | 388 | |
| JPM | JPMorgan Chase | 11/22 | 248.5500 | 3.7900 | 1.55 | 7,997,307 | 384 | |
| C | Citigroup | 11/22 | 69.8400 | 0.8900 | 1.29 | 16,671,558 | 368 | |
| T | AT&T | 11/22 | 23.1800 | 0.2000 | 0.87 | 35,732,872 | 365 | |
| GS | Goldman Sachs | 11/22 | 602.7800 | 6.6700 | 1.12 | 1,733,996 | 356 | |
| UNH | UnitedHealth | 11/22 | 590.8700 | -6.6200 | -1.11 | 3,198,124 | 337 | |
| WFC | Wells Fargo | 11/22 | 75.9600 | 1.1300 | 1.51 | 14,997,402 | 336 | |
| AEP | American Electric Power | 11/22 | 97.5900 | -0.4900 | -0.50 | 2,048,838 | 321 | |
| AAPL | Apple | 11/22 | 229.8700 | 1.3500 | 0.59 | 38,168,252 | 315 | |
| TMUS | T-Mobile US | 11/22 | 238.2800 | 1.7000 | 0.72 | 2,540,812 | 307 | |
| EXC | Exelon | 11/22 | 38.7100 | -0.6000 | -1.53 | 4,038,976 | 301 | |
| SO | Southern | 11/22 | 87.6000 | -0.5400 | -0.61 | 3,440,105 | 301 | |
| NEE | NextEra Energy | 11/22 | 76.0000 | -1.3600 | -1.76 | 8,165,408 | 297 | |
| GM | General Motors | 11/22 | 58.5300 | 2.8500 | 5.12 | 14,591,701 | 293 | |
| CHTR | Charter Communications | 11/22 | 388.2700 | 4.4300 | 1.15 | 1,080,239 | 289 | |
| INTC | Intel | 11/22 | 24.5000 | 0.0600 | 0.25 | 36,784,716 | 283 | |
| F | Ford Motor | 11/22 | 11.1800 | 0.3800 | 3.52 | 82,556,656 | 281 | |
| VZ | Verizon Communications | 11/22 | 43.1500 | 0.6500 | 1.53 | 17,017,420 | 279 | |
| XEL | Xcel Energy | 11/22 | 71.3500 | -0.0300 | -0.04 | 2,065,350 | 277 | |
| PEP | PepsiCo | 11/22 | 162.0000 | 1.6600 | 1.04 | 5,846,256 | 276 | |
| AMGN | Amgen Inc. | 11/22 | 294.5300 | 4.6300 | 1.60 | 3,053,317 | 274 | |
| ORCL | Oracle | 11/22 | 192.2900 | -0.1400 | -0.07 | 6,879,447 | 269 | |
| BA | Boeing | 11/22 | 149.2900 | 5.8800 | 4.10 | 13,353,083 | 267 | |
| PCG | PG&E | 11/22 | 21.3700 | 0.1400 | 0.66 | 12,130,795 | 265 | |
| HD | Home Depot | 11/22 | 420.0000 | 9.5500 | 2.33 | 4,932,501 | 265 | |
| AVGO | Broadcom | 11/22 | 164.2300 | 0.2900 | 0.18 | 17,332,472 | 263 | |
| MSFT | Microsoft | 11/22 | 417.0000 | 4.1300 | 1.00 | 24,814,626 | 263 | |
| EIX | Edison International | 11/22 | 86.4800 | -0.6100 | -0.70 | 2,774,521 | 261 | |
| D | Dominion Energy | 11/22 | 58.1400 | -0.2300 | -0.39 | 4,785,161 | 260 | |
| AXP | American Express | 11/22 | 301.3000 | 8.3000 | 2.83 | 3,788,898 | 257 | |
| AMZN | Amazon | 11/22 | 197.1200 | -1.2600 | -0.64 | 31,530,844 | 253 | |
| ETR | Entergy | 11/22 | 151.0600 | -0.4900 | -0.32 | 1,850,035 | 248 | |
| BK | Bank Of New York Mellon | 11/22 | 80.1400 | 1.2600 | 1.60 | 2,757,874 | 247 | |
| BMY | Bristol-Myers Squibb | 11/22 | 58.8700 | 0.6400 | 1.10 | 7,412,808 | 247 | |
| MRK | Merck | 11/22 | 99.1800 | -0.6800 | -0.68 | 14,031,186 | 242 | |
| DE | Deere | 11/22 | 446.6500 | 9.1100 | 2.08 | 2,202,297 | 241 | |
| CVS | CVS Health | 11/22 | 58.0100 | 0.9100 | 1.59 | 11,153,900 | 240 | |
| SRE | Sempra | 11/22 | 94.2700 | -0.4200 | -0.44 | 2,554,420 | 240 | |
| PM | Philip Morris International Inc. | 11/22 | 129.9900 | -1.2200 | -0.93 | 4,108,284 | 238 | |
| DIS | Walt Disney | 11/22 | 115.6500 | 0.9300 | 0.81 | 10,098,038 | 236 | |
| PPL | PPL | 11/22 | 34.4500 | -0.4000 | -1.15 | 11,916,292 | 235 | |
| HCA | HCA Healthcare | 11/22 | 324.9300 | -7.3100 | -2.20 | 2,133,442 | 235 | |
| LOW | Lowe's | 11/22 | 264.6800 | -0.5400 | -0.20 | 2,411,086 | 235 | |
| AMT | American Tower | 11/22 | 204.3100 | 1.5000 | 0.74 | 2,016,051 | 235 | |
| KMI | Kinder Morgan | 11/22 | 28.4900 | -0.0500 | -0.18 | 12,382,233 | 232 | |
| DTE | DTE Energy | 11/22 | 124.6000 | 0.6200 | 0.50 | 1,178,646 | 232 | |
| OKE | ONEOK | 11/22 | 117.0500 | 0.3000 | 0.26 | 3,662,865 | 230 | |
| WMB | Williams Cos. | 11/22 | 59.6500 | -0.0900 | -0.15 | 6,594,961 | 228 | |
| SBUX | Starbucks | 11/22 | 102.5000 | 2.4400 | 2.44 | 6,563,290 | 227 | |
| MAR | Marriott International | 11/22 | 284.2900 | 0.8500 | 0.30 | 990,343 | 226 | |
| KO | Coca-Cola | 11/22 | 63.9200 | 0.1600 | 0.25 | 19,562,232 | 225 | |
| ABBV | AbbVie | 11/22 | 176.9500 | 5.2200 | 3.04 | 11,328,616 | 225 | |
| PFE | Pfizer | 11/22 | 25.6500 | 0.5200 | 2.07 | 41,896,988 | 223 | |
| COF | Capital One Financial Corp. | 11/22 | 187.0600 | 4.4200 | 2.42 | 2,051,578 | 223 | |
| GILD | Gilead Sciences | 11/22 | 90.1900 | 0.4300 | 0.48 | 4,545,876 | 223 | |
| PNC | PNC Financial Services | 11/22 | 210.0700 | 4.3200 | 2.10 | 1,675,397 | 222 | |
| MCD | McDonalds | 11/22 | 290.2800 | 1.8100 | 0.63 | 2,879,063 | 222 | |
| EA | Electronic Arts | 11/22 | 166.6700 | -1.3000 | -0.77 | 1,638,060 | 221 | |
| TXN | Texas Instruments | 11/22 | 198.0000 | -0.2000 | -0.10 | 7,861,395 | 220 | |
| IBM | IBM | 11/22 | 222.9700 | 0.5700 | 0.26 | 5,320,740 | 219 | |
| HSBC | HSBC Holdings | 11/22 | 45.9400 | -0.3800 | -0.82 | 917,341 | 219 | |
| CSX | CSX | 11/22 | 35.7800 | 0.4400 | 1.25 | 10,783,268 | 219 | |
| PEG | Public Service Enterprise Group Inc. | 11/22 | 92.4000 | 0.0500 | 0.05 | 1,784,914 | 218 | |
| LLY | Eli Lilly | 11/22 | 748.0100 | -1.9100 | -0.25 | 4,015,450 | 218 | |
| UNP | Union Pacific | 11/22 | 242.3900 | 3.3700 | 1.41 | 2,664,897 | 216 | |
| ED | Consolidated Edison | 11/22 | 98.3600 | -0.3400 | -0.34 | 1,185,988 | 215 | |
| CSCO | Cisco | 11/22 | 58.5500 | 0.9900 | 1.72 | 14,952,324 | 215 | |
| ROP | Roper Technologies | 11/22 | 560.1400 | 5.8800 | 1.06 | 249,959 | 215 | |
| QCOM | QUALCOMM | 11/22 | 156.7900 | 1.3300 | 0.86 | 5,709,268 | 215 | |
| MA | Mastercard | 11/22 | 520.8600 | 5.7600 | 1.12 | 3,130,470 | 214 | |
| USB | U.S. Bancorp | 11/22 | 52.4900 | 1.1000 | 2.14 | 8,301,608 | 214 | |
| CCI | Crown Castle | 11/22 | 105.4400 | 0.9400 | 0.90 | 1,541,972 | 214 | |
| O | Realty Income | 11/22 | 57.4500 | 0.0600 | 0.10 | 3,277,844 | 212 | |
| PLD | ProLogis | 11/22 | 115.8000 | 1.8300 | 1.61 | 2,432,985 | 212 | |
| KR | Kroger | 11/22 | 59.2200 | 0.6400 | 1.09 | 2,471,597 | 212 | |
| MU | Micron | 11/22 | 102.6400 | -0.1200 | -0.12 | 12,063,730 | 210 | |
| ORLY | O'Reilly Automotive | 11/22 | 1,227.3700 | 22.6300 | 1.88 | 338,577 | 210 | |
| CNP | CenterPoint Energy | 11/22 | 31.9300 | 0.2000 | 0.63 | 4,895,366 | 210 | |
| INTU | Intuit | 11/22 | 640.1200 | -38.5800 | -5.68 | 3,294,240 | 209 | |
| NFLX | Netflix | 11/22 | 897.7900 | 0.3100 | 0.03 | 3,214,020 | 209 | |
| PG | Procter & Gamble | 11/22 | 176.2800 | 3.5300 | 2.04 | 10,609,785 | 208 | |
| AON | Aon | 11/22 | 386.2100 | 3.5900 | 0.94 | 755,608 | 207 | |
| HON | Honeywell | 11/22 | 229.1100 | 3.0200 | 1.34 | 3,834,380 | 207 | |
| PRU | Prudential Financial | 11/22 | 127.8900 | 1.6300 | 1.29 | 1,117,397 | 206 | |
| AEE | Ameren Corporation | 11/22 | 93.8100 | -0.1600 | -0.17 | 1,108,525 | 206 | |
| CAT | Caterpillar | 11/22 | 397.4900 | 7.9000 | 2.03 | 1,893,407 | 206 | |
| CI | Cigna Group | 11/22 | 328.4500 | -1.6200 | -0.49 | 1,475,200 | 205 | |
| MDLZ | Mondelez International | 11/22 | 64.4000 | -0.3900 | -0.60 | 7,125,277 | 204 | |
| META | Meta | 11/22 | 559.1400 | -3.9500 | -0.70 | 9,164,004 | 204 | |
| WMT | Walmart | 11/22 | 90.4400 | 2.0500 | 2.32 | 23,990,644 | 203 | |
| STT | State Street | 11/22 | 97.5000 | 1.1600 | 1.20 | 1,513,140 | 202 | |
| TFC | Truist Financial | 11/22 | 47.9600 | 1.1500 | 2.46 | 8,587,856 | 202 | |
| NVDA | NVIDIA | 11/22 | 141.9500 | -4.7200 | -3.22 | 236,406,160 | 201 | |
| GOOGL | Alphabet - Class A | 11/22 | 164.7600 | -2.8700 | -1.71 | 38,604,588 | 200 | |
| GE | GE Aerospace | 11/22 | 181.1500 | 2.4500 | 1.37 | 3,405,150 | 200 | |
| FITB | Fifth Third | 11/22 | 47.9000 | 0.7800 | 1.66 | 3,842,737 | 199 | |
| AZO | AutoZone | 11/22 | 3,099.3800 | 30.6900 | 1.00 | 125,962 | 199 | |
| ADBE | Adobe | 11/22 | 512.1500 | 7.7100 | 1.53 | 2,287,614 | 199 |