RELX PLC
〈RELX〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| SAP | SAP | 11/22 | 236.2500 | 0.2200 | 0.09 | 750,754 | 10 | |
| RIO | Rio Tinto | 11/22 | 62.3500 | -0.2200 | -0.35 | 1,870,106 | 9 | |
| NVS | Novartis | 11/22 | 104.2800 | 0.4300 | 0.41 | 1,337,234 | 9 | |
| NVO | Novo Nordisk | 11/22 | 105.0600 | 2.4300 | 2.37 | 6,143,345 | 8 | |
| AZN | AstraZeneca | 11/22 | 65.6300 | 1.3700 | 2.13 | 7,163,048 | 8 | |
| BBVA | Banco Bilbao Vizcaya Argentaria | 11/22 | 9.5400 | -0.1500 | -1.55 | 1,555,543 | 8 | |
| ASML | ASML Holding | 11/22 | 672.8800 | 0.7200 | 0.11 | 1,275,596 | 7 | |
| SNY | Sanofi | 11/22 | 48.2800 | 0.3000 | 0.63 | 3,549,371 | 7 | |
| GSK | GSK | 11/22 | 33.9600 | 0.2600 | 0.77 | 4,173,390 | 7 | |
| BCS | Barclays | 11/22 | 12.9700 | -0.3500 | -2.63 | 12,732,929 | 7 | |
| SAN | Banco Santander | 11/22 | 4.5500 | -0.1900 | -4.01 | 5,565,613 | 7 | |
| VOD | Vodafone | 11/22 | 8.7300 | -0.1100 | -1.24 | 6,563,347 | 7 | |
| PSO | Pearson plc | 11/22 | 15.3600 | 0.2500 | 1.65 | 850,422 | 6 | |
| UL | Unilever | 11/22 | 58.6100 | 0.9800 | 1.70 | 3,004,003 | 6 | |
| BHP | BHP Group | 11/22 | 52.3600 | 0.3400 | 0.65 | 2,659,507 | 6 | |
| MUFG | Mitsubishi UFJ Financial Group | 11/22 | 11.8200 | 0.1000 | 0.85 | 1,346,381 | 6 | |
| BTI | British American Tobacco | 11/22 | 37.3800 | 0.4000 | 1.08 | 2,747,308 | 6 | |
| TEVA | Teva Pharma | 11/22 | 17.1200 | 0.0400 | 0.23 | 7,441,607 | 6 | |
| SMFG | Sumitomo Mitsui Financial Group | 11/22 | 14.2700 | 0.2100 | 1.49 | 477,658 | 6 | |
| ARGX | argenx | 11/22 | 605.9200 | 9.1800 | 1.54 | 363,517 | 6 | |
| ERIC | Ericsson | 11/22 | 8.1400 | 0.1300 | 1.62 | 25,117,028 | 6 | |
| NICE | NICE | 11/22 | 176.1600 | 4.8500 | 2.83 | 390,582 | 6 | |
| DEO | Diageo | 11/22 | 120.0900 | 1.9900 | 1.69 | 1,233,747 | 6 | |
| NOK | Nokia | 11/22 | 4.1800 | 0.0500 | 1.21 | 11,900,813 | 6 | |
| CRH | CRH | 11/22 | 101.4000 | 0.9000 | 0.90 | 3,325,076 | 5 | |
| HSBC | HSBC Holdings | 11/22 | 45.9400 | -0.3800 | -0.82 | 917,341 | 5 | |
| LOGI | Logitech | 11/22 | 79.5800 | 0.1200 | 0.15 | 344,846 | 5 | |
| SNN | Smith & Nephew | 11/22 | 25.3100 | 0.2700 | 1.08 | 769,118 | 5 | |
| TS | Tenaris S.A. | 11/22 | 37.4200 | 0.4200 | 1.14 | 1,650,617 | 5 | |
| RYAAY | Ryanair | 11/22 | 42.9800 | 0.1000 | 0.23 | 1,622,238 | 5 | |
| ING | ING Groep N.V.(ADR) | 11/22 | 15.2800 | -0.3600 | -2.30 | 3,478,247 | 5 | |
| CHKP | Check Point Software | 11/22 | 181.7500 | -0.2400 | -0.13 | 388,198 | 5 | |
| SE | Sea | 11/22 | 113.0400 | -3.2900 | -2.83 | 3,176,740 | 5 | |
| NGG | National Grid plc | 11/22 | 63.1100 | 0.0100 | 0.02 | 1,020,861 | 5 | |
| SHEL | Shell | 11/22 | 66.0300 | -0.2400 | -0.36 | 3,597,854 | 5 | |
| GMAB | Genmab | 11/22 | 20.6500 | 0.1800 | 0.88 | 1,077,184 | 4 | |
| BUD | Anheuser-Busch Inbev | 11/22 | 54.7300 | 0.0400 | 0.07 | 1,920,125 | 4 | |
| TSM | TSMC(ADR) | 11/22 | 190.0800 | -1.1600 | -0.61 | 8,838,925 | 4 | |
| SONY | Sony Group | 11/22 | 19.0600 | -0.0100 | -0.05 | 2,068,923 | 4 | |
| EQNR | Equinor | 11/22 | 24.6700 | -0.2200 | -0.88 | 3,578,296 | 4 | |
| IHG | InterContinental Hotels Group PLC | 11/22 | 123.4100 | -0.5500 | -0.44 | 179,520 | 4 | |
| LYG | Lloyds Banking | 11/22 | 2.7300 | -0.0400 | -1.44 | 6,568,380 | 4 | |
| NMR | Nomura Holdings Inc. | 11/22 | 6.0400 | -0.0100 | -0.17 | 430,049 | 4 | |
| BP | BP | 11/22 | 29.7200 | 0.2000 | 0.68 | 16,067,813 | 4 | |
| UBS | UBS Group | 11/22 | 31.8000 | 0.0600 | 0.19 | 1,268,623 | 4 | |
| PUK | Prudential | 11/22 | 15.9300 | -0.1300 | -0.81 | 1,059,045 | 4 | |
| TTE | TotalEnergies | 11/22 | 59.6600 | -0.3700 | -0.62 | 2,416,330 | 4 | |
| STM | STMicroelectronics | 11/22 | 24.4800 | -0.0600 | -0.24 | 4,107,497 | 3 | |
| ERJ | Embraer SA | 11/22 | 39.0000 | 0.1800 | 0.46 | 1,061,461 | 3 | |
| GFI | Gold Fields Ltd. | 11/22 | 15.2400 | 0.1700 | 1.13 | 2,423,302 | 3 | |
| CPNG | Coupang | 11/22 | 24.3200 | 0.3200 | 1.33 | 13,137,389 | 3 | |
| TM | Toyota | 11/22 | 174.4000 | 1.0200 | 0.59 | 369,057 | 3 | |
| PHG | Philips | 11/22 | 26.3900 | 0.0100 | 0.04 | 593,284 | 3 | |
| JD | JD.com | 11/22 | 34.6800 | -0.7000 | -1.98 | 10,254,587 | 3 | |
| CUK | Carnival PLC | 11/22 | 22.5200 | -0.3300 | -1.44 | 969,772 | 3 | |
| INTU | Intuit | 11/22 | 640.1200 | -38.5800 | -5.68 | 3,294,240 | 3 | |
| ENB | Enbridge | 11/22 | 43.2600 | -0.2300 | -0.53 | 4,554,010 | 3 | |
| KOF | Coca-Cola FEMSA | 11/22 | 79.0600 | 1.1400 | 1.46 | 194,232 | 3 | |
| DB | Deutsche Bank | 11/22 | 16.2000 | -0.6000 | -3.57 | 2,147,337 | 3 | |
| MT | ArcelorMittal | 11/22 | 25.1100 | -0.1800 | -0.71 | 1,353,700 | 3 | |
| INFY | Infosys | 11/22 | 22.7900 | 0.8300 | 3.78 | 8,678,693 | 3 | |
| WDS | Woodside Energy | 11/22 | 16.3500 | 0.1600 | 0.99 | 661,323 | 3 | |
| TEF | Telefonica | 11/22 | 4.4500 | 0.0200 | 0.45 | 988,497 | 3 | |
| ASND | Ascendis Pharma | 11/22 | 129.8100 | 7.1700 | 5.85 | 640,002 | 3 | |
| CNQ | Canadian Natural Resources Ltd. | 11/22 | 34.8400 | 0.2900 | 0.84 | 4,643,126 | 3 | |
| CYBR | CyberArk Software | 11/22 | 319.7300 | -9.4200 | -2.86 | 358,173 | 3 | |
| ADBE | Adobe | 11/22 | 512.1500 | 7.7100 | 1.53 | 2,287,614 | 3 | |
| YPF | YPF S.A. | 11/22 | 40.0300 | 2.5600 | 6.83 | 6,457,271 | 3 | |
| BMA | Banco Macro S.A. | 11/22 | 80.9100 | 0.9000 | 1.12 | 427,571 | 3 | |
| AEG | Aegon | 11/22 | 6.2300 | -0.0300 | -0.48 | 2,745,285 | 3 | |
| WPP | WPP | 11/22 | 52.3700 | 0.8900 | 1.73 | 110,282 | 3 | |
| GGAL | Grupo Financiero Galicia | 11/22 | 55.4800 | -0.4500 | -0.80 | 1,357,828 | 3 | |
| GLPG | Galapagos | 11/22 | 27.1300 | 1.9100 | 7.57 | 277,222 | 3 | |
| HMC | Honda Motor | 11/22 | 26.6600 | 0.4300 | 1.64 | 971,919 | 3 | |
| FMS | Fresenius Medical Care | 11/22 | 22.1600 | 0.1800 | 0.82 | 185,698 | 3 | |
| GRFS | Grifols | 11/22 | 8.7000 | 0.1600 | 1.87 | 462,952 | 3 | |
| E | ENI | 11/22 | 29.0100 | 0.1200 | 0.42 | 183,341 | 3 | |
| TAK | Takeda Pharmaceutical | 11/22 | 13.3800 | 0.0500 | 0.38 | 1,558,177 | 3 | |
| RDY | Dr. Reddy's | 11/22 | 14.2000 | 0.2100 | 1.50 | 1,342,964 | 2 | |
| AMZN | Amazon | 11/22 | 197.1200 | -1.2600 | -0.64 | 31,530,844 | 2 | |
| SNPS | Synopsys | 11/22 | 565.0700 | 7.1300 | 1.28 | 899,970 | 2 | |
| ACN | Accenture | 11/22 | 358.6600 | -2.3900 | -0.66 | 2,211,127 | 2 | |
| NTAP | NetApp | 11/22 | 122.3400 | -4.3400 | -3.43 | 5,663,687 | 2 | |
| AMRN | Amarin | 11/22 | 0.5486 | 0.0237 | 4.52 | 1,372,809 | 2 | |
| ASX | ASE Technology Holding | 11/22 | 9.9300 | 0.1200 | 1.22 | 4,403,618 | 2 | |
| FNV | Franco-Nevada Corporation | 11/22 | 123.6900 | 0.4600 | 0.37 | 1,644,955 | 2 | |
| ADSK | Autodesk | 11/22 | 321.2700 | 5.8600 | 1.86 | 1,905,591 | 2 | |
| FTS | Fortis | 11/22 | 45.1600 | 0.3400 | 0.76 | 450,298 | 2 | |
| MFG | Mizuho Financial Group | 11/22 | 4.9800 | -0.0400 | -0.80 | 1,231,613 | 2 | |
| ALGM | Allegro MicroSystems | 11/22 | 21.3100 | 0.5600 | 2.70 | 3,153,037 | 2 | |
| RY | Royal Bank Of Canada | 11/22 | 125.0800 | -0.0100 | -0.01 | 682,081 | 2 | |
| SWKS | Skyworks Solutions | 11/22 | 85.4100 | 0.3600 | 0.42 | 1,704,400 | 2 | |
| HTHT | H World | 11/22 | 35.8000 | -0.1200 | -0.33 | 2,267,644 | 2 | |
| AVAV | AeroVironment | 11/22 | 195.9100 | 1.6500 | 0.85 | 323,318 | 2 | |
| ICLR | ICON | 11/22 | 214.2500 | 1.4900 | 0.70 | 2,528,320 | 2 | |
| EVO | Evotec | 11/22 | 4.4900 | -0.8600 | -16.07 | 638,730 | 2 | |
| DDOG | Datadog | 11/22 | 154.8300 | 10.9700 | 7.63 | 13,878,759 | 2 | |
| NWG | NatWest Group | 11/22 | 9.9000 | -0.3100 | -3.04 | 2,176,703 | 2 | |
| BNTX | BioNTech | 11/22 | 113.1300 | 4.9000 | 4.53 | 1,185,884 | 2 | |
| BCE | BCE Inc. | 11/22 | 26.7700 | 0.0900 | 0.34 | 5,371,238 | 2 | |
| WIX | Wix.com | 11/22 | 217.2000 | -1.9900 | -0.91 | 1,270,172 | 2 | |
| BGNE | BeiGene | 11/22 | 190.5100 | -4.0500 | -2.08 | 222,704 | 2 | |
| ZTO | ZTO Express | 11/22 | 19.2800 | -0.5400 | -2.72 | 4,285,262 | 2 | |
| NOW | ServiceNow | 11/22 | 1,060.6000 | 13.5500 | 1.29 | 1,437,259 | 2 | |
| MA | Mastercard | 11/22 | 520.8600 | 5.7600 | 1.12 | 3,130,470 | 2 | |
| LULU | lululemon athletica | 11/22 | 317.1100 | 1.9700 | 0.63 | 1,873,197 | 2 | |
| CRTO | Criteo | 11/22 | 39.9550 | 1.3400 | 3.47 | 775,438 | 2 | |
| BN | Brookfield | 11/22 | 58.2700 | 0.7400 | 1.29 | 2,690,378 | 2 | |
| CP | Canadian Pacific Kansas City | 11/22 | 76.6900 | 1.5000 | 1.99 | 6,784,521 | 2 | |
| CBOE | Cboe Global Markets | 11/22 | 213.2600 | 2.2800 | 1.08 | 674,654 | 2 | |
| FMX | Fomento Economico Mexicano S.A.B | 11/22 | 87.1400 | 0.5000 | 0.58 | 879,265 | 2 | |
| BEKE | KE | 11/22 | 19.4000 | -0.5800 | -2.90 | 10,879,580 | 2 | |
| AAPL | Apple | 11/22 | 229.8700 | 1.3500 | 0.59 | 37,011,796 | 2 | |
| HLN | Haleon | 11/22 | 9.6500 | 0.1000 | 1.05 | 7,504,643 | 2 | |
| NVDA | NVIDIA | 11/22 | 141.9500 | -4.7200 | -3.22 | 236,406,160 | 2 | |
| PAC | Grupo Aeroportuario Del Pacifico | 11/22 | 187.0800 | 2.0600 | 1.11 | 77,564 | 2 | |
| BZ | KANZHUN | 11/22 | 12.7600 | -0.1600 | -1.24 | 3,918,274 | 2 | |
| PM | Philip Morris International Inc. | 11/22 | 129.9900 | -1.2200 | -0.93 | 4,108,284 | 2 | |
| VALE | Vale S.A. | 11/22 | 10.0200 | 0.0600 | 0.60 | 19,121,394 | 2 | |
| TU | TELUS Corp. Non Voting shares | 11/22 | 15.2000 | -0.1200 | -0.78 | 3,618,265 | 2 | |
| PBR | Petroleo Brasileiro | 11/22 | 14.9000 | 0.7500 | 5.30 | 37,510,660 | 2 | |
| STN | Stantec | 11/22 | 85.9700 | -0.0600 | -0.07 | 84,743 | 2 | |
| CIB | BanColombia S.A. | 11/22 | 32.7900 | 0.0300 | 0.09 | 85,307 | 2 | |
| GNFT | GENFIT | 11/22 | 4.2000 | -0.0400 | -0.94 | 5,175 | 2 | |
| SKM | SK Telecom | 11/22 | 22.7800 | 0.1200 | 0.53 | 228,062 | 2 | |
| QLYS | Qualys | 11/22 | 153.3700 | 3.1900 | 2.12 | 303,879 | 2 | |
| SPGI | S&P Global | 11/22 | 514.4600 | 3.0900 | 0.60 | 1,230,025 | 2 | |
| HMY | Harmony Gold Mining Co. Ltd. | 11/22 | 9.6300 | 0.0600 | 0.63 | 5,224,940 | 2 | |
| SQM | Sociedad Quimica Y Minera | 11/22 | 38.2600 | -1.3700 | -3.46 | 1,317,670 | 2 | |
| UMC | UMC (ADR) | 11/22 | 6.8500 | 0.0800 | 1.18 | 5,025,451 | 2 | |
| ASR | Grupo Aeroportuario del Sureste | 11/22 | 264.9000 | -1.1900 | -0.45 | 57,525 | 2 | |
| QSR | Restaurant Brands International | 11/22 | 69.1000 | -0.6800 | -0.97 | 2,105,024 | 2 | |
| EDU | New Oriental | 11/22 | 57.3600 | -0.3500 | -0.61 | 1,329,923 | 2 | |
| OTEX | Open Text | 11/22 | 29.4500 | 0.2700 | 0.93 | 362,262 | 2 | |
| SNOW | Snowflake | 11/22 | 167.4400 | -3.9100 | -2.28 | 20,283,860 | 2 | |
| CHT | Chunghwa Telecom | 11/22 | 38.0000 | 0.1200 | 0.32 | 168,132 | 2 | |
| MGA | Magna | 11/22 | 45.0800 | 0.9400 | 2.13 | 2,496,369 | 2 | |
| CM | CIBC | 11/22 | 65.4200 | 0.2100 | 0.32 | 531,239 | 2 | |
| AMX | America Movil | 11/22 | 15.0200 | -0.1600 | -1.05 | 2,747,961 | 2 | |
| WIT | Wipro | 11/22 | 6.9800 | 0.1900 | 2.80 | 5,233,059 | 2 | |
| CCEP | Coca-Cola Europacific Partners | 11/22 | 78.2100 | 0.1000 | 0.13 | 1,005,332 | 2 | |
| DOX | Amdocs | 11/22 | 85.6700 | 0.4700 | 0.55 | 466,355 | 2 | |
| OPRA | Opera | 11/22 | 20.1900 | 0.8900 | 4.61 | 726,979 | 2 | |
| SHOP | Shopify | 11/22 | 106.9600 | 0.4800 | 0.45 | 7,059,852 | 2 | |
| ARM | Arm | 11/22 | 135.9900 | 2.8500 | 2.14 | 3,330,342 | 2 | |
| NIO | NIO | 11/22 | 4.8400 | 0.1400 | 2.98 | 66,538,412 | 2 | |
| GGB | Gerdau | 11/22 | 3.3900 | 0 | 0 | 3,945,122 | 2 | |
| QFIN | Qifu Technology | 11/22 | 34.5300 | -0.6800 | -1.93 | 2,099,752 | 2 | |
| GEN | Gen | 11/22 | 30.1900 | 0.3800 | 1.27 | 2,545,572 | 2 | |
| DAVA | Endava | 11/22 | 28.6700 | 0.1900 | 0.67 | 305,905 | 2 | |
| BABA | Alibaba Group | 11/22 | 83.1300 | -2.4500 | -2.86 | 24,999,202 | 2 | |
| SCCO | Southern Copper | 11/22 | 99.7400 | -0.9400 | -0.93 | 853,410 | 2 | |
| PDD | PDD | 11/22 | 100.0700 | -4.0200 | -3.86 | 21,499,668 | 2 | |
| TRP | TC Energy | 11/22 | 49.8500 | -0.3800 | -0.76 | 1,919,394 | 2 | |
| JHX | James Hardie Industries SE | 11/22 | 35.6600 | 0.7300 | 2.09 | 79,494 | 2 | |
| WDAY | Workday | 11/22 | 267.7500 | -0.3200 | -0.12 | 1,997,732 | 2 | |
| AEM | Agnico Eagle Mines | 11/22 | 84.3000 | 0.7300 | 0.87 | 1,496,683 | 2 | |
| WTW | Willis Towers Watson | 11/22 | 314.4000 | 0.2400 | 0.08 | 525,720 | 2 | |
| V | Visa | 11/22 | 309.9200 | 0.0200 | 0.01 | 5,919,518 | 2 | |
| IBN | ICICI Bank | 11/22 | 30.7600 | 0.9400 | 3.15 | 7,565,499 | 2 | |
| ALV | Autoliv | 11/22 | 98.8900 | 1.0900 | 1.11 | 752,983 | 2 | |
| VIPS | Vipshop Holdings | 11/22 | 13.2400 | -0.2400 | -1.78 | 3,169,745 | 2 | |
| CRWD | CrowdStrike Holdings | 11/22 | 372.2600 | 14.7100 | 4.11 | 3,442,549 | 2 | |
| GOLD | Barrick Gold | 11/22 | 18.2200 | 0.1000 | 0.55 | 21,787,106 | 2 | |
| IMO | Imperial Oil | 11/22 | 77.1300 | 0.0400 | 0.05 | 265,677 | 2 | |
| NTR | Nutrien | 11/22 | 46.9300 | 0.0600 | 0.13 | 1,403,974 | 2 | |
| SPOT | Spotify | 11/22 | 475.0400 | 4.3400 | 0.92 | 2,296,207 | 2 | |
| CNI | Canadian National Railway Co. | 11/22 | 111.2400 | 2.0400 | 1.87 | 1,419,763 | 2 | |
| GLOB | Globant | 11/22 | 229.2500 | 6.5600 | 2.95 | 392,395 | 2 | |
| TD | Toronto-Dominion Bank | 11/22 | 56.1600 | 0.2600 | 0.47 | 1,104,275 | 2 | |
| VIV | Telefonica Brasil | 11/22 | 8.7500 | 0.0400 | 0.46 | 532,169 | 2 | |
| GRMN | Garmin | 11/22 | 210.3300 | 1.2200 | 0.58 | 776,430 | 2 | |
| FI | Fiserv | 11/22 | 221.5600 | 4.1500 | 1.91 | 2,876,564 | 2 | |
| SU | Suncor Energy | 11/22 | 41.5300 | 0.4000 | 0.97 | 5,385,695 | 2 | |
| PHI | PLDT Inc. | 11/22 | 22.6800 | 0.0200 | 0.09 | 38,492 | 2 | |
| TMO | Thermo Fisher Scientific | 11/22 | 513.2600 | -2.8400 | -0.55 | 1,833,539 | 2 | |
| PAM | Pampa Energia S.A. | 11/22 | 84.9300 | 2.6500 | 3.22 | 447,840 | 2 | |
| DT | Dynatrace | 11/22 | 55.4600 | 2.9900 | 5.70 | 4,724,407 | 2 | |
| NFLX | Netflix | 11/22 | 897.7900 | 0.3100 | 0.03 | 3,214,020 | 2 |