 |
 |
道瓊30 |
 |
單位：美元／時間：台北時間 |
|
| 時間 |
股票名稱 |
成交 |
漲跌 |
漲% |
開盤 |
最高 |
最低 |
成交量 |
| 2010/2/10 01:52 |
AA
美國鋁業公司 |
ALCOA INC |
13.43 |
0.37 |
2.83 |
13.36 |
13.50 |
13.10 |
29,405,885 |
| 2010/2/10 01:53 |
AXP
美國運通公司 |
AMERICAN EXPRESS CO |
37.51 |
0.72 |
1.96 |
37.27 |
37.84 |
37.02 |
7,302,459 |
| 2010/2/10 01:53 |
BA
波音 |
BOEING CO THE |
60.42 |
2.53 |
4.37 |
58.62 |
60.43 |
58.39 |
4,476,616 |
| 2010/2/10 01:53 |
BAC
美國銀行 |
BANK OF AMERICA CORP |
14.51 |
0.03 |
0.21 |
14.67 |
14.78 |
14.25 |
192,835,751 |
| 2010/2/10 01:53 |
CAT
卡特彼勒公司 |
CATERPILLAR INC |
53.80 |
3.02 |
5.95 |
52.70 |
54.25 |
52.55 |
11,620,855 |
| 2010/2/10 01:53 |
CSCO
思科 |
CISCO SYSTEMS INC |
23.96 |
0.46 |
1.96 |
23.80 |
24.00 |
23.58 |
41,090,551 |
| 2010/2/9 04:00 |
CVX
雪佛龍 |
CHEVRON CORP |
70.13 |
-1.05 |
-1.48 |
71.24 |
71.45 |
70.13 |
11,591,020 |
| 2010/2/10 01:53 |
DD
杜邦 |
DUPONT E I NEMOURS & CO |
32.95 |
0.76 |
2.35 |
32.66 |
33.14 |
32.29 |
4,796,640 |
| 2010/2/10 01:53 |
DIS
迪士尼 |
WALT DISNEY CO THE |
29.98 |
0.50 |
1.70 |
29.89 |
30.04 |
29.48 |
8,057,353 |
| 2010/2/10 01:53 |
GE
通用電氣公司 |
GENERAL ELECTRIC CO |
15.68 |
0.08 |
0.51 |
15.76 |
15.89 |
15.43 |
68,999,984 |
| 2010/2/10 01:53 |
HD
家得寶公司 |
HOME DEPOT INC |
28.87 |
0.28 |
0.98 |
28.87 |
29.09 |
28.57 |
11,549,623 |
| 2010/2/10 01:53 |
HPQ
惠普 |
HEWLETT-PACKARD CO |
48.53 |
0.94 |
1.98 |
48.10 |
48.84 |
47.86 |
11,260,881 |
| 2010/2/10 01:53 |
IBM
國際商用機器 |
INTERNATIONAL BUSINESS MACHINE |
123.80 |
1.92 |
1.58 |
122.65 |
124.20 |
122.46 |
4,080,905 |
| 2010/2/10 01:53 |
INTC
英代爾 |
INTEL CORP |
19.73 |
0.38 |
1.96 |
19.64 |
19.84 |
19.44 |
41,044,269 |
| 2010/2/10 01:53 |
JNJ
強生製藥公司 |
JOHNSON & JOHNSON |
62.99 |
0.62 |
0.99 |
62.55 |
63.47 |
62.47 |
8,018,589 |
| 2010/2/10 01:53 |
JPM
摩根大通公司 |
JPMORGAN CHASE & CO |
38.56 |
0.86 |
2.28 |
38.19 |
38.70 |
37.84 |
32,602,123 |
| 2010/2/10 01:53 |
KFT
卡夫公司 |
KRAFT FOODS INC CL A |
28.90 |
0.54 |
1.90 |
28.48 |
29.00 |
28.41 |
16,421,545 |
| 2010/2/10 01:53 |
KO
可口可樂 |
COCA-COLA CO |
54.66 |
2.01 |
3.82 |
53.69 |
54.98 |
53.37 |
10,973,919 |
| 2010/2/10 01:53 |
MCD
麥當勞 |
MCDONALD'S CORP |
63.46 |
0.54 |
0.86 |
63.15 |
63.57 |
62.77 |
7,001,514 |
| 2010/2/10 01:53 |
MMM
3M |
3M CO |
79.22 |
1.69 |
2.17 |
78.28 |
79.41 |
77.90 |
2,565,752 |
| 2010/2/10 01:53 |
MRK
默克製藥 |
MERCK & CO INC |
36.52 |
-0.07 |
-0.20 |
36.93 |
37.17 |
36.32 |
10,802,185 |
| 2010/2/10 01:53 |
MSFT
微軟 |
MICROSOFT CORP |
28.16 |
0.43 |
1.55 |
27.97 |
28.34 |
27.75 |
38,844,349 |
| 2010/2/10 01:43 |
PFE
輝瑞藥廠 |
PFIZER INC |
17.93 |
0.09 |
0.50 |
17.87 |
18.15 |
17.65 |
43,369,376 |
| 2010/2/10 01:43 |
PG
寶潔公司 |
PROCTER & GAMBLE CO THE |
61.75 |
0.74 |
1.21 |
61.38 |
61.91 |
61.01 |
6,695,303 |
| 2010/2/10 01:53 |
T
美國電話電報 |
AT&T INC |
25.36 |
0.38 |
1.52 |
25.18 |
25.40 |
25.05 |
20,309,026 |
| 2010/2/10 01:53 |
TRV
Thousand Trails Inc |
TRAVELERS COMPANIES INC |
49.64 |
0.59 |
1.20 |
49.54 |
49.73 |
48.88 |
3,474,891 |
| 2010/2/10 01:53 |
UTX
聯合科技 |
UNITED TECHNOLOGIES CORP |
66.84 |
1.44 |
2.20 |
66.20 |
67.11 |
65.71 |
3,412,104 |
| 2010/2/10 01:53 |
VZ
威瑞森通訊 |
VERIZON COMMUNICATIONS |
28.84 |
0.47 |
1.66 |
28.70 |
29.08 |
28.69 |
15,992,227 |
| 2010/2/10 01:53 |
WMT
沃爾瑪 |
WAL-MART STORES INC |
53.24 |
0.31 |
0.59 |
53.21 |
53.62 |
52.82 |
6,924,723 |
| 2010/2/10 01:53 |
XOM
埃克森美孚公司 |
EXXON MOBIL CORP |
65.46 |
1.11 |
1.72 |
65.11 |
65.71 |
64.56 |
25,857,640 |
|
|
|
|
|
|
|
