 |
 |
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 |
| 2009/11/21 04:00 |
AA
美國鋁業公司 |
ALCOA INC |
13.13 |
-0.09 |
-0.68 |
13.04 |
13.15 |
12.92 |
22,283,933 |
| 2009/11/21 04:00 |
AXP
美國運通公司 |
AMERICAN EXPRESS CO |
40.93 |
-0.21 |
-0.51 |
40.84 |
41.09 |
40.49 |
10,658,037 |
| 2009/11/21 04:00 |
BA
波音 |
BOEING CO THE |
51.70 |
0.27 |
0.52 |
51.12 |
51.89 |
51.07 |
4,695,976 |
| 2009/11/21 04:00 |
BAC
美國銀行 |
BANK OF AMERICA CORP |
16.09 |
0.01 |
0.06 |
16.03 |
16.19 |
15.97 |
128,036,157 |
| 2009/11/21 04:01 |
CAT
卡特彼勒公司 |
CATERPILLAR INC |
57.95 |
-0.66 |
-1.13 |
58.10 |
58.24 |
57.04 |
8,697,927 |
| 2009/11/21 04:08 |
CSCO
思科 |
CISCO SYSTEMS INC |
23.46 |
-0.22 |
-0.93 |
23.50 |
23.57 |
23.30 |
36,313,026 |
| 2008/11/20 04:01 |
CVX
雪佛龍 |
CHEVRON CORP |
70.61 |
-2.79 |
-3.80 |
73.14 |
75.00 |
70.35 |
21,467,711 |
| 2009/11/21 04:00 |
DD
杜邦 |
DUPONT E I NEMOURS & CO |
34.51 |
-0.09 |
-0.26 |
34.42 |
34.73 |
34.22 |
5,891,400 |
| 2009/11/21 04:00 |
DIS
迪士尼 |
WALT DISNEY CO THE |
30.01 |
-0.20 |
-0.66 |
30.07 |
30.25 |
29.85 |
9,136,290 |
| 2009/11/21 04:00 |
GE
通用電氣公司 |
GENERAL ELECTRIC CO |
15.59 |
-0.17 |
-1.08 |
15.66 |
15.72 |
15.45 |
63,720,749 |
| 2009/11/21 04:00 |
HD
家得寶公司 |
HOME DEPOT INC |
27.18 |
0.07 |
0.26 |
26.98 |
27.27 |
26.74 |
17,319,405 |
| 2009/11/21 04:00 |
HPQ
惠普 |
HEWLETT-PACKARD CO |
50.04 |
0.22 |
0.44 |
49.58 |
50.27 |
49.51 |
14,371,138 |
| 2009/11/21 04:00 |
IBM
國際商用機器 |
INTERNATIONAL BUSINESS MACHINE |
126.96 |
-0.58 |
-0.45 |
127.17 |
127.69 |
126.46 |
5,352,366 |
| 2009/11/21 04:00 |
INTC
英代爾 |
INTEL CORP |
19.24 |
-0.06 |
-0.31 |
19.16 |
19.31 |
19.08 |
48,895,860 |
| 2009/11/21 04:00 |
JNJ
強生製藥公司 |
JOHNSON & JOHNSON |
62.31 |
0.37 |
0.60 |
61.82 |
62.62 |
61.72 |
16,298,592 |
| 2009/11/21 04:00 |
JPM
摩根大通公司 |
JPMORGAN CHASE & CO |
42.46 |
-0.09 |
-0.21 |
42.47 |
42.74 |
42.15 |
25,324,533 |
| 2009/11/21 04:00 |
KFT
卡夫公司 |
KRAFT FOODS INC CL A |
27.17 |
0.20 |
0.74 |
27.59 |
27.84 |
27.11 |
11,391,422 |
| 2009/11/21 04:04 |
KO
可口可樂 |
COCA-COLA CO |
57.48 |
0.60 |
1.05 |
56.69 |
57.69 |
56.69 |
10,346,136 |
| 2009/11/21 04:04 |
MCD
麥當勞 |
MCDONALD'S CORP |
63.97 |
0.56 |
0.88 |
63.36 |
64.19 |
63.25 |
8,849,268 |
| 2009/11/21 04:02 |
MMM
3M |
3M CO |
76.64 |
-0.61 |
-0.79 |
77.12 |
77.22 |
76.25 |
3,027,195 |
| 2009/11/21 04:00 |
MRK
默克製藥 |
MERCK & CO INC |
36.46 |
1.13 |
3.20 |
35.45 |
36.67 |
35.33 |
36,364,605 |
| 2009/11/21 04:00 |
MSFT
微軟 |
MICROSOFT CORP |
29.62 |
-0.16 |
-0.54 |
29.66 |
29.77 |
29.43 |
42,440,933 |
| 2009/11/21 04:00 |
PFE
輝瑞藥廠 |
PFIZER INC |
18.36 |
0.25 |
1.38 |
18.15 |
18.48 |
18.12 |
60,966,550 |
| 2009/11/21 04:01 |
PG
寶潔公司 |
PROCTER & GAMBLE CO THE |
61.80 |
-0.35 |
-0.56 |
62.00 |
62.22 |
61.48 |
12,351,470 |
| 2009/11/20 04:00 |
T
美國電話電報 |
AT&T INC |
26.11 |
-0.20 |
-0.76 |
26.18 |
26.21 |
25.96 |
24,109,006 |
| 2009/11/20 04:01 |
TRV
Thousand Trails Inc |
TRAVELERS COMPANIES INC |
52.68 |
-0.47 |
-0.88 |
52.92 |
53.36 |
52.22 |
4,314,974 |
| 2009/11/21 04:00 |
UTX
聯合科技 |
UNITED TECHNOLOGIES CORP |
67.97 |
-0.04 |
-0.06 |
67.73 |
68.11 |
67.49 |
3,361,086 |
| 2009/11/21 04:01 |
VZ
威瑞森通訊 |
VERIZON COMMUNICATIONS |
30.43 |
-0.09 |
-0.29 |
30.38 |
30.53 |
30.30 |
11,377,976 |
| 2009/11/21 04:00 |
WMT
沃爾瑪 |
WAL-MART STORES INC |
54.28 |
-0.26 |
-0.48 |
54.53 |
54.87 |
54.00 |
14,779,661 |
| 2009/11/21 04:00 |
XOM
埃克森美孚公司 |
EXXON MOBIL CORP |
74.38 |
-0.27 |
-0.36 |
74.38 |
74.81 |
74.03 |
19,266,329 |
|
|
|
|
|
|
|
