2017年 2月24日交易日

幣值：美元

股 票(UN Equity) 名 稱 收 盤 價 漲 跌 漲跌幅% 開 盤 最 高 最 低 昨 收

---------------------------------------------------------------------------------------------------------------------

SPX Index S&P 500 INDEX 2,367.34 3.53 0.15 2,355.73 2,367.34 2,352.87 2,363.81

A AGILENT TECHNOLOGIES INC 51.74 0.27 0.52 51.38 51.82 51.38 51.47

AA ALCOA CORP 34.48 0.16 0.47 33.81 34.64 33.36 34.32

AAPL APPLE INC 136.66 0.13 0.10 135.90 136.66 135.28 136.53

ABC AMERISOURCEBERGEN CORP 92.16 0.55 0.60 91.51 92.16 90.55 91.61

ABT ABBOTT LABORATORIES 45.68 0.28 0.62 45.30 45.68 45.28 45.40

ADBE ADOBE SYSTEMS INC 119.31 0.48 0.40 118.30 119.32 117.83 118.83

ADM ARCHER-DANIELS-MIDLAND CO 45.26 0.17 0.38 44.84 45.26 44.74 45.09

ADP AUTOMATIC DATA PROCESSING 103.00 1.36 1.34 101.63 103.01 101.31 101.64

ADSK AUTODESK INC 87.55 0.45 0.52 86.56 87.69 85.69 87.10

AEE AMEREN CORPORATION 54.58 0.51 0.94 54.07 54.60 54.03 54.07

AEP AMERICAN ELECTRIC POWER 67.15 1.14 1.73 66.39 67.22 66.29 66.01

AES AES CORP 11.93 0.18 1.53 11.77 11.93 11.68 11.75

AET AETNA INC 128.97 -0.76 -0.59 129.66 129.66 128.28 129.73

AFL AFLAC INC 71.71 -0.01 -0.01 71.24 71.72 71.14 71.72

AGN ALLERGAN PLC 245.37 -0.96 -0.39 246.11 246.42 243.98 247.03

AIG AMERICAN INTERNATIONAL GROUP 63.63 -0.39 -0.61 63.69 63.71 63.22 64.02

AIV APARTMENT INVT & MGMT CO -A 46.09 0.13 0.28 46.14 46.14 45.67 45.96

AIZ ASSURANT INC 98.76 -0.08 -0.08 98.15 98.77 97.79 98.84

AKAM AKAMAI TECHNOLOGIES INC 62.87 0.17 0.27 62.50 62.88 62.42 62.70

AKS AK STEEL HOLDING CORP 8.02 -0.10 -1.23 7.81 8.20 7.75 8.12

ALL ALLSTATE CORP 80.91 0.73 0.91 80.17 80.91 80.00 80.55

AMAT APPLIED MATERIALS INC 36.30 0.14 0.39 35.81 36.32 35.56 36.16

AMGN AMGEN INC 174.56 0.55 0.32 173.29 174.72 172.48 174.01

AMP AMERIPRISE FINANCIAL INC 129.83 -0.65 -0.50 128.79 130.08 128.04 130.48

AMT AMERICAN TOWER CORP 112.89 0.69 0.61 112.63 113.19 111.79 112.20

AMZN AMAZON.COM INC 845.24 -6.95 -0.82 845.00 845.50 837.97 852.19

AN AUTONATION INC 46.83 0.24 0.52 46.53 47.18 46.00 46.59

ANF ABERCROMBIE & FITCH CO-CL A 11.98 0.40 3.45 11.75 12.08 11.42 11.58

AON AON PLC 116.56 0.37 0.32 115.16 116.56 115.16 116.19

APA APACHE CORP 53.41 0.43 0.81 52.62 54.23 52.56 52.98

APC ANADARKO PETROLEUM CORP 64.77 -1.21 -1.83 65.30 66.23 64.36 65.98

APD AIR PRODUCTS & CHEMICALS INC 140.86 0.50 0.36 140.07 141.01 139.65 140.36

APH AMPHENOL CORP-CL A 70.18 0.21 0.30 69.55 70.23 69.44 69.97

ATI ALLEGHENY TECHNOLOGIES INC 19.26 -0.02 -0.10 18.99 19.70 18.77 19.28

AVB AVALONBAY COMMUNITIES INC 183.06 0.31 0.17 183.00 183.30 181.40 182.75

AVP AVON PRODUCTS INC 4.54 0.29 6.82 4.25 4.57 4.09 4.25

AVY AVERY DENNISON CORP 80.25 -0.40 -0.50 80.44 80.83 79.88 80.65

AXP AMERICAN EXPRESS CO 79.76 -0.29 -0.36 79.82 79.89 79.26 80.05

AZO AUTOZONE INC 732.75 5.53 0.76 727.00 734.71 723.89 727.22

BA BOEING CO/THE 177.44 0.58 0.33 177.00 178.80 176.18 176.86

BAC BANK OF AMERICA CORP 24.23 -0.35 -1.42 24.18 24.35 24.03 24.58

BAX BAXTER INTERNATIONAL INC 50.49 0.10 0.20 50.28 50.58 50.23 50.39

BBBY BED BATH & BEYOND INC 41.04 0.64 1.58 40.34 41.32 40.20 40.40

BBT BB&T CORP 48.11 -0.42 -0.87 48.11 48.47 47.89 48.53

BBY BEST BUY CO INC 45.56 1.25 2.82 44.43 45.78 44.16 44.31

BCR CR BARD INC 245.18 1.44 0.59 244.24 245.43 243.76 243.74

BDX BECTON DICKINSON AND CO 183.42 1.12 0.61 181.98 183.42 181.30 182.30

BEN FRANKLIN RESOURCES INC 42.74 -0.20 -0.47 42.89 43.01 42.58 42.94

BF/B BROWN-FORMAN CORP-CLASS B 48.88 -0.04 -0.08 49.00 49.00 48.65 48.92

BHI BAKER HUGHES INC 59.80 -0.17 -0.28 59.63 60.19 59.44 59.97

BIG BIG LOTS INC 52.30 0.95 1.85 51.35 53.12 51.24 51.35

BIIB BIOGEN INC 285.13 0.38 0.13 285.01 285.81 266.00 284.75

BK BANK OF NEW YORK MELLON CORP 47.07 -0.36 -0.76 47.36 47.47 46.91 47.43

BLL BALL CORP 73.07 -0.96 -1.30 73.74 73.84 72.65 74.03

BMS BEMIS COMPANY 49.35 -0.38 -0.76 49.50 49.62 49.29 49.73

BMY BRISTOL-MYERS SQUIBB CO 56.44 0.67 1.20 55.94 56.47 55.88 55.77

BRK/B BERKSHIRE HATHAWAY INC-CL B 167.74 0.46 0.27 167.28 167.79 166.11 167.28

BSX BOSTON SCIENTIFIC CORP 24.78 0.30 1.23 24.46 24.88 24.43 24.48

BXP BOSTON PROPERTIES INC 138.12 -1.05 -0.75 139.10 139.10 137.15 139.17

C CITIGROUP INC 59.56 -1.06 -1.75 59.82 60.18 59.11 60.62

CA CA INC 32.63 0.38 1.18 32.21 32.64 32.15 32.25

CAG CONAGRA BRANDS INC 41.16 0.66 1.63 40.47 41.18 40.45 40.50

CAH CARDINAL HEALTH INC 82.14 0.41 0.50 81.60 82.15 80.91 81.73

CAT CATERPILLAR INC 95.48 -0.07 -0.07 94.88 95.50 93.50 95.55

CB CHUBB LTD 138.41 -0.60 -0.43 138.48 139.34 137.76 139.01

CBG CBRE GROUP INC - A 35.27 -0.43 -1.20 35.48 35.69 35.20 35.70

CBS CBS CORP-CLASS B NON VOTING 66.97 0.66 1.00 65.90 66.97 65.85 66.31

CCE COCA-COLA EUROPEAN PARTNERS 34.95 -0.65 -1.83 35.28 35.28 34.70 35.60

CCL CARNIVAL CORP 56.03 0.11 0.20 55.89 56.12 55.59 55.92

CELG CELGENE CORP 118.23 -1.23 -1.03 118.46 119.31 117.28 119.46

CERN CERNER CORP 55.61 0.22 0.40 54.55 55.63 54.47 55.39

CF CF INDUSTRIES HOLDINGS INC 31.15 -0.67 -2.11 31.42 31.46 30.61 31.82

CHK CHESAPEAKE ENERGY CORP 5.66 -0.09 -1.57 5.69 5.89 5.60 5.75

CHRW C.H. ROBINSON WORLDWIDE INC 80.13 0.67 0.84 79.11 80.23 78.88 79.46

CI CIGNA CORP 147.04 -0.47 -0.32 147.46 147.60 146.60 147.51

CINF CINCINNATI FINANCIAL CORP 73.49 0.15 0.20 73.17 73.53 72.92 73.34

CL COLGATE-PALMOLIVE CO 73.35 -1.09 -1.46 74.00 74.00 72.81 74.44

CLF CLIFFS NATURAL RESOURCES INC 10.71 0.16 1.52 10.20 10.96 10.20 10.55

CLX CLOROX COMPANY 136.37 0.54 0.40 135.36 136.40 134.66 135.83

CMA COMERICA INC 71.20 -0.75 -1.04 70.78 71.31 67.91 71.95

CMCSA COMCAST CORP-CLASS A 37.89 0.24 0.64 37.72 37.90 37.48 37.65

CME CME GROUP INC 122.62 0.10 0.08 122.08 122.99 121.77 122.52

CMI CUMMINS INC 149.94 0.83 0.56 148.50 149.94 147.97 149.11

CMS CMS ENERGY CORP 44.68 0.49 1.11 44.39 44.72 44.30 44.19

CNP CENTERPOINT ENERGY INC 27.02 0.18 0.67 26.86 27.02 26.74 26.84

CNX CONSOL ENERGY INC 15.78 -0.56 -3.43 16.10 16.39 15.73 16.34

COF CAPITAL ONE FINANCIAL CORP 92.61 -0.80 -0.86 92.50 92.80 91.77 93.41

COG CABOT OIL & GAS CORP 22.45 -0.08 -0.36 22.60 23.17 21.77 22.53

COH COACH INC 38.02 0.07 0.18 37.96 38.28 37.54 37.95

COL ROCKWELL COLLINS INC 94.56 0.81 0.86 93.40 94.57 93.21 93.75

COP CONOCOPHILLIPS 47.04 -0.26 -0.55 47.01 47.49 46.71 47.30

COST COSTCO WHOLESALE CORP 177.56 1.71 0.97 175.22 177.71 175.18 175.85

CPB CAMPBELL SOUP CO 59.11 0.05 0.08 59.24 59.69 59.00 59.06

CRM SALESFORCE.COM INC 81.78 -0.29 -0.35 81.41 81.81 80.97 82.07

CSC COMPUTER SCIENCES CORP 69.10 -0.65 -0.93 67.65 69.28 67.27 69.75

CSCO CISCO SYSTEMS INC 34.32 0.28 0.82 33.98 34.32 33.80 34.04

CTAS CINTAS CORP 119.07 0.64 0.54 118.07 119.07 118.07 118.43

CTL CENTURYLINK INC 24.58 -0.13 -0.53 24.72 24.72 24.44 24.71

CTSH COGNIZANT TECH SOLUTIONS-A 59.50 0.35 0.59 58.96 59.50 58.75 59.15

CTXS CITRIX SYSTEMS INC 80.18 0.25 0.31 79.73 80.19 79.15 79.93

CVS CVS HEALTH CORP 81.48 0.62 0.77 80.83 81.74 80.64 80.86

CVX CHEVRON CORP 110.12 -0.90 -0.81 111.02 111.02 109.47 111.02

D DOMINION RESOURCES INC/VA 77.00 0.84 1.10 76.55 77.19 76.44 76.16

DD DU PONT (E.I.) DE NEMOURS 79.81 0.22 0.28 79.50 79.84 79.18 79.59

DE DEERE & CO 108.62 0.89 0.83 107.27 108.67 107.08 107.73

DF DEAN FOODS CO 18.45 0.02 0.11 18.37 18.46 18.27 18.43

DFS DISCOVER FINANCIAL SERVICES 71.22 -0.24 -0.34 70.84 71.41 70.56 71.46

DGX QUEST DIAGNOSTICS INC 97.31 1.70 1.78 95.72 97.34 95.49 95.61

DHI DR HORTON INC 31.39 0.41 1.32 30.86 31.40 30.64 30.98

DHR DANAHER CORP 86.08 0.95 1.12 85.32 86.08 85.01 85.13

DIS WALT DISNEY CO/THE 110.32 0.59 0.54 109.72 110.32 109.10 109.73

DISCA DISCOVERY COMMUNICATIONS-A 29.27 -0.23 -0.78 29.46 29.51 29.01 29.50

DNB DUN & BRADSTREET CORP 105.60 -2.62 -2.42 107.60 107.60 105.06 108.22

DNR DENBURY RESOURCES INC 2.73 -0.06 -2.15 2.71 2.82 2.69 2.79

DO DIAMOND OFFSHORE DRILLING 16.91 -0.58 -3.32 17.20 17.20 16.78 17.49

DOV DOVER CORP 80.06 0.21 0.26 79.06 80.06 78.32 80.29

DOW DOW CHEMICAL CO/THE 63.55 0.18 0.28 62.87 63.58 62.83 63.37

DPS DR PEPPER SNAPPLE GROUP INC 94.79 0.17 0.18 94.76 94.98 94.17 94.62

DRI DARDEN RESTAURANTS INC 75.46 0.00 0.00 75.00 75.64 74.62 75.46

DTE DTE ENERGY COMPANY 101.09 1.01 1.01 100.59 101.49 100.33 100.08

DUK DUKE ENERGY CORP 81.96 1.05 1.30 81.49 82.21 81.20 80.91

DV DEVRY EDUCATION GROUP INC 32.55 0.15 0.46 32.20 32.90 32.15 32.40

DVA DAVITA INC 69.04 0.09 0.13 68.83 69.14 68.70 68.95

DVN DEVON ENERGY CORP 42.81 -1.18 -2.68 43.50 43.88 42.56 43.99

EBAY EBAY INC 34.06 0.46 1.37 33.55 34.07 33.39 33.60

ECL ECOLAB INC 125.50 2.74 2.23 122.30 125.50 122.30 122.76

ED CONSOLIDATED EDISON INC 76.61 0.70 0.92 76.25 76.75 76.09 75.91

EFX EQUIFAX INC 129.38 0.16 0.12 129.22 129.38 127.98 129.22

EIX EDISON INTERNATIONAL 78.87 0.97 1.25 78.13 78.93 78.12 77.90

EL ESTEE LAUDER COMPANIES-CL A 83.75 0.07 0.08 83.72 83.81 83.02 84.02

EMN EASTMAN CHEMICAL CO 80.16 0.02 0.02 79.44 80.23 79.41 80.14

EMR EMERSON ELECTRIC CO 60.48 -0.13 -0.21 60.22 60.51 59.79 60.61

EOG EOG RESOURCES INC 96.30 -1.27 -1.30 96.52 97.50 95.67 97.57

EQR EQUITY RESIDENTIAL 62.78 0.02 0.03 62.75 62.78 62.29 62.76

EQT EQT CORP 59.94 -0.85 -1.40 60.78 61.43 59.70 60.79

ESRX EXPRESS SCRIPTS HOLDING CO 71.55 0.62 0.87 70.97 71.76 70.62 70.93

ETFC E*TRADE FINANCIAL CORP 36.79 -0.27 -0.73 36.72 36.94 36.56 37.06

ETN EATON CORP PLC 72.39 0.27 0.37 71.54 72.39 71.14 72.12

ETR ENTERGY CORP 75.80 0.66 0.88 75.54 75.85 75.16 75.14

EXC EXELON CORP 37.18 1.20 3.34 36.15 37.19 35.96 35.98

EXPD EXPEDITORS INTL WASH INC 56.70 0.69 1.23 55.87 56.71 55.79 56.01

EXPE EXPEDIA INC 119.16 -0.47 -0.39 119.34 119.63 118.41 119.63

F FORD MOTOR CO 12.47 -0.09 -0.72 12.51 12.51 12.38 12.56

FAST FASTENAL CO 50.10 0.31 0.62 49.64 50.10 49.43 49.79

FCX FREEPORT-MCMORAN INC 13.25 -0.23 -1.71 13.35 13.61 13.16 13.48

FDX FEDEX CORP 193.11 1.93 1.01 190.44 193.11 190.14 191.18

FE FIRSTENERGY CORP 32.32 0.93 2.96 31.56 32.35 31.50 31.39

FHN FIRST HORIZON NATIONAL CORP 19.85 -0.14 -0.70 19.64 19.99 19.58 19.99

FII FEDERATED INVESTORS INC-CL B 27.15 0.00 0.00 26.88 27.15 26.87 27.15

FIS FIDELITY NATIONAL INFO SERV 83.84 0.75 0.90 82.00 83.86 81.97 83.09

FISV FISERV INC 116.30 1.40 1.22 114.71 116.32 114.63 114.90

FITB FIFTH THIRD BANCORP 27.32 -0.15 -0.55 27.21 27.34 27.02 27.47

FLIR FLIR SYSTEMS INC 36.72 0.31 0.85 36.32 36.74 36.26 36.41

FLR FLUOR CORP 55.09 -0.26 -0.47 54.61 55.33 54.57 55.35

FLS FLOWSERVE CORP 47.72 0.94 2.01 46.21 47.73 46.21 46.78

FMC FMC CORP 58.13 0.14 0.24 57.58 58.17 57.34 57.99

FSLR FIRST SOLAR INC 37.90 0.71 1.91 36.44 38.50 36.41 37.19

FTI FMC TECHNOLOGIES INC 32.30 -0.58 -1.76 32.09 32.34 31.90 32.88

GCI GANNETT CO INC 9.10 0.00 0.00 9.01 9.10 8.93 9.10

GD GENERAL DYNAMICS CORP 188.74 0.75 0.40 188.01 188.76 186.46 187.99

GE GENERAL ELECTRIC CO 30.19 0.17 0.57 29.86 30.19 29.78 30.02

GILD GILEAD SCIENCES INC 70.31 0.51 0.73 70.00 70.67 69.27 69.80

GIS GENERAL MILLS INC 61.37 0.59 0.97 60.83 61.38 60.77 60.78

GLW CORNING INC 27.73 0.33 1.19 27.27 27.74 27.13 27.56

GME GAMESTOP CORP-CLASS A 26.28 0.72 2.82 25.55 26.50 25.45 25.56

GNW GENWORTH FINANCIAL INC-CL A 4.05 0.03 0.75 3.95 4.13 3.95 4.02

GOOG ALPHABET INC-CL C 828.64 -2.69 -0.32 827.73 828.96 824.29 831.33

GPC GENUINE PARTS CO 96.25 1.25 1.32 94.69 96.28 94.60 95.00

GPS GAP INC/THE 24.70 0.73 3.05 24.30 25.11 23.20 23.97

GS GOLDMAN SACHS GROUP INC 249.44 -1.10 -0.44 250.30 250.75 248.44 250.54

GWW WW GRAINGER INC 250.24 0.30 0.12 247.81 250.29 246.55 249.94

HAL HALLIBURTON CO 52.87 -0.32 -0.60 52.75 53.00 52.36 53.19

HAR HARMAN INTERNATIONAL 111.44 0.34 0.31 111.32 111.46 111.15 111.10

HBAN HUNTINGTON BANCSHARES INC 14.18 0.00 0.00 14.00 14.18 13.95 14.18

HCN WELLTOWER INC 70.06 1.21 1.76 68.81 70.09 68.22 68.85

HCP HCP INC 32.64 0.51 1.59 32.12 32.69 31.97 32.13

HD HOME DEPOT INC 145.95 1.24 0.86 145.27 146.06 144.79 144.71

HES HESS CORP 52.49 -0.03 -0.06 51.84 53.11 51.72 52.52

HIG HARTFORD FINANCIAL SVCS GRP 48.62 -0.17 -0.35 48.44 48.76 48.40 48.79

HOG HARLEY-DAVIDSON INC 56.56 -1.12 -1.94 57.34 57.34 55.99 57.68

HON HONEYWELL INTERNATIONAL INC 125.03 0.21 0.17 124.24 125.03 123.62 124.82

HP HELMERICH & PAYNE 67.53 -1.24 -1.80 68.84 68.85 67.29 68.77

HPQ HP INC 17.65 0.05 0.28 17.36 17.68 17.31 17.60

HRB H&R BLOCK INC 20.05 0.00 0.00 19.92 20.24 19.86 20.05

HRL HORMEL FOODS CORP 34.66 -0.63 -1.79 35.19 35.25 34.48 35.29

HRS HARRIS CORP 111.10 1.26 1.15 109.59 111.10 109.55 109.84

HST HOST HOTELS & RESORTS INC 18.01 -0.02 -0.11 17.98 18.08 17.65 18.03

HSY HERSHEY CO/THE 108.90 0.25 0.23 108.70 108.99 108.18 108.65

HUM HUMANA INC 207.28 2.27 1.11 204.97 207.50 203.68 205.01

IBM INTL BUSINESS MACHINES CORP 181.35 -0.30 -0.17 180.12 181.49 179.89 181.65

ICE INTERCONTINENTAL EXCHANGE IN 58.30 0.19 0.33 57.74 58.60 57.74 58.11

IFF INTL FLAVORS & FRAGRANCES 125.00 -0.14 -0.11 125.06 125.29 124.00 125.14

IGT INTERNATIONAL GAME TECHNOLOG 26.71 0.05 0.19 26.50 26.71 26.30 26.66

INTC INTEL CORP 36.53 0.35 0.97 36.14 36.53 35.95 36.18

INTU INTUIT INC 128.01 7.31 6.06 126.50 128.41 123.91 120.70

IP INTERNATIONAL PAPER CO 52.62 0.40 0.77 52.02 52.67 51.90 52.22

IPG INTERPUBLIC GROUP OF COS INC 24.56 0.03 0.12 24.48 24.66 24.31 24.53

IRM IRON MOUNTAIN INC 36.90 -0.04 -0.11 36.74 37.05 36.73 36.94

ISRG INTUITIVE SURGICAL INC 736.86 1.51 0.21 733.40 738.80 732.96 735.35

ITT ITT INC 41.94 0.26 0.62 41.32 41.94 41.04 41.68

ITW ILLINOIS TOOL WORKS 131.68 1.26 0.97 129.90 131.68 129.57 130.42

IVZ INVESCO LTD 32.66 -0.34 -1.03 32.56 32.84 32.53 33.00

JBL JABIL CIRCUIT INC 26.23 0.09 0.34 25.82 26.24 25.67 26.14

JCI JOHNSON CONTROLS INTERNATION 41.82 0.33 0.80 41.38 41.82 41.25 41.49

JCP J.C. PENNEY CO INC 6.46 -0.40 -5.83 6.62 6.71 6.18 6.86

JEC JACOBS ENGINEERING GROUP INC 56.03 -0.07 -0.12 55.57 56.04 55.31 56.10

JNJ JOHNSON & JOHNSON 122.73 1.83 1.51 121.85 122.74 121.42 121.70

JNPR JUNIPER NETWORKS INC 28.42 -0.01 -0.04 28.16 28.42 28.07 28.43

JNS JANUS CAPITAL GROUP INC 12.50 -0.12 -0.95 12.46 12.50 12.36 12.62

JPM JPMORGAN CHASE & CO 90.33 -0.80 -0.88 90.35 90.54 89.73 91.13

JWN NORDSTROM INC 46.46 2.52 5.74 45.00 47.02 44.00 43.94