CAT
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 815.56
資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。
價格資料自 2026-03-13 起，RVOL 自 2026-07-13 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。
價格 · 成交量 · RVOL
三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線， 因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。
逐日 OHLC
| 價格 | 成交量 / 波動 | ||||||||
|---|---|---|---|---|---|---|---|---|---|
| 日期 | 開 | 高 | 低 | 收 | 還原收盤 | 漲跌 | 成交量 | VWAP | RVOL |
| 2026-09-09 | 815.68 | 827.96 | 813.50 | 815.56 | 815.56 | -0.84% | 1.9M | 816.81 | 0.78 |
| 2026-09-08 | 823.34 | 830.50 | 817.09 | 822.48 | 822.48 | +1.05% | 2.4M | 822.60 | 1.00 |
| 2026-09-04 | 802.38 | 821.00 | 801.00 | 813.94 | 813.94 | +1.72% | 2.2M | 813.07 | 0.88 |
| 2026-09-03 | 796.90 | 803.92 | 781.49 | 800.14 | 800.14 | +0.99% | 2.4M | 795.82 | 0.95 |
| 2026-09-02 | 778.51 | 793.94 | 771.39 | 792.28 | 792.28 | +1.68% | 2.5M | 786.80 | 0.99 |
| 2026-09-01 | 788.88 | 790.22 | 774.55 | 779.16 | 779.16 | -2.30% | 2.9M | 779.72 | 1.10 |
| 2026-08-31 | 800.00 | 802.90 | 789.05 | 797.47 | 797.47 | -0.35% | 3.1M | 795.74 | 1.14 |
| 2026-08-28 | 819.01 | 821.23 | 799.17 | 800.25 | 800.25 | -2.05% | 1.8M | 804.50 | 0.65 |
| 2026-08-27 | 827.42 | 832.99 | 807.31 | 817.00 | 817.00 | -0.60% | 1.8M | 817.49 | 0.65 |
| 2026-08-26 | 816.20 | 824.62 | 812.26 | 821.93 | 821.93 | +1.31% | 1.9M | 821.55 | 0.61 |
| 2026-08-25 | 833.57 | 834.45 | 804.75 | 811.29 | 811.29 | +0.03% | 1.7M | 812.79 | 0.53 |
| 2026-08-24 | 822.99 | 825.97 | 804.49 | 811.02 | 811.02 | -2.04% | 2.5M | 810.71 | 0.80 |
| 2026-08-21 | 829.52 | 832.00 | 812.34 | 827.90 | 827.90 | +1.53% | 2.5M | 825.90 | 0.79 |
| 2026-08-20 | 811.54 | 818.93 | 801.00 | 815.39 | 815.39 | -0.09% | 2.9M | 811.03 | 0.94 |
| 2026-08-19 | 845.00 | 848.94 | 805.68 | 816.15 | 816.15 | -2.94% | 4.1M | 814.71 | 1.37 |
| 2026-08-18 | 862.19 | 863.92 | 834.81 | 840.87 | 840.87 | -4.63% | 2.7M | 843.92 | 0.88 |
| 2026-08-17 | 864.03 | 887.91 | 859.62 | 881.65 | 881.65 | +2.93% | 2.1M | 879.51 | 0.70 |
| 2026-08-14 | 854.00 | 870.99 | 850.00 | 856.57 | 856.57 | +0.23% | 1.9M | 858.79 | 0.60 |
| 2026-08-13 | 858.50 | 864.11 | 848.37 | 854.60 | 854.60 | -0.12% | 2.5M | 856.20 | 0.79 |
| 2026-08-12 | 866.00 | 871.20 | 855.25 | 855.60 | 855.60 | +1.45% | 3.1M | 860.84 | 0.99 |
| 2026-08-11 | 850.00 | 864.25 | 842.11 | 843.37 | 843.37 | +0.69% | 2.2M | 848.67 | 0.69 |
| 2026-08-10 | 849.04 | 854.93 | 835.86 | 837.58 | 837.58 | -0.55% | 1.9M | 840.38 | 0.60 |
| 2026-08-07 | 865.63 | 868.00 | 836.01 | 842.19 | 842.19 | -1.72% | 2.4M | 844.90 | 0.78 |
| 2026-08-06 | 862.00 | 879.33 | 856.96 | 856.96 | 856.96 | -1.62% | 2.9M | 865.21 | 0.91 |
| 2026-08-05 | 874.90 | 905.72 | 870.00 | 871.08 | 871.08 | -0.62% | 3.4M | 884.02 | 1.07 |
| 2026-08-04 | 922.00 | 935.00 | 866.85 | 876.54 | 876.54 | +5.60% | 6.2M | 887.88 | 2.06 |
| 2026-08-03 | 811.58 | 835.34 | 804.57 | 830.03 | 830.03 | +1.87% | 3.4M | 826.64 | 1.14 |
| 2026-07-31 | 843.39 | 845.00 | 807.31 | 814.81 | 814.81 | +0.70% | 2.4M | 819.20 | 0.80 |
| 2026-07-30 | 810.75 | 822.76 | 801.68 | 809.14 | 809.14 | +3.38% | 3.5M | 809.06 | 1.15 |
| 2026-07-29 | 810.23 | 822.79 | 776.00 | 782.71 | 782.71 | -6.91% | 6.0M | 790.19 | 2.04 |
| 2026-07-28 | 855.76 | 855.82 | 824.00 | 840.85 | 840.85 | -3.71% | 3.8M | 835.96 | 1.32 |
| 2026-07-27 | 887.50 | 894.02 | 839.58 | 873.28 | 873.28 | -1.74% | 3.2M | 863.90 | 0.92 |
| 2026-07-24 | 895.00 | 902.82 | 881.19 | 888.73 | 888.73 | -0.65% | 2.0M | 890.28 | 0.56 |
| 2026-07-23 | 886.56 | 909.60 | 881.95 | 894.54 | 894.54 | +0.59% | 2.7M | 898.11 | 0.74 |
| 2026-07-22 | 877.29 | 902.57 | 872.94 | 889.31 | 889.31 | -0.07% | 2.0M | 892.26 | 0.53 |
| 2026-07-21 | 887.49 | 898.00 | 876.01 | 889.97 | 889.97 | +2.97% | 3.2M | 887.94 | 0.86 |
| 2026-07-20 | 890.00 | 894.37 | 861.27 | 864.30 | 864.30 | -1.82% | 2.8M | 869.73 | 0.70 |
| 2026-07-17 | 841.73 | 893.19 | 838.33 | 880.28 | 880.28 | +0.35% | 3.4M | 874.20 | 0.87 |
| 2026-07-16 | 891.77 | 902.00 | 868.88 | 877.17 | 877.17 | -4.06% | 3.6M | 881.07 | 0.93 |
| 2026-07-15 | 938.58 | 938.58 | 890.40 | 914.30 | 914.30 | -2.04% | 2.7M | 910.19 | 0.69 |
| 2026-07-14 | 958.00 | 964.63 | 925.50 | 933.34 | 933.34 | +0.20% | 2.0M | 936.28 | 0.53 |
| 2026-07-13 | 939.21 | 946.75 | 924.38 | 931.47 | 931.47 | -2.20% | 2.0M | 933.68 | 0.51 |
| 2026-07-10 | 930.68 | 957.99 | 928.50 | 952.41 | 952.41 | — | 2.0M | 950.25 | — |
| 2026-07-09 | 975.08 | 983.16 | 934.38 | 938.39 | 938.39 | — | 3.5M | 946.43 | — |
| 2026-07-08 | 937.51 | 955.00 | 925.26 | 948.08 | 948.08 | — | 2.7M | 943.56 | — |
| 2026-07-07 | 946.50 | 950.00 | 909.53 | 940.12 | 940.12 | — | 3.8M | 927.12 | — |
| 2026-07-06 | 979.09 | 991.00 | 963.32 | 969.92 | 969.92 | — | 2.4M | 975.02 | — |
| 2026-07-02 | 1001.28 | 1001.28 | 948.78 | 963.53 | 963.53 | — | 3.6M | 968.13 | — |
| 2026-07-01 | 1033.92 | 1041.26 | 985.05 | 991.41 | 991.41 | — | 3.9M | 1005.12 | — |
| 2026-06-30 | 1045.00 | 1073.46 | 1037.21 | 1064.90 | 1064.90 | — | 3.3M | 1063.49 | — |
| 2026-06-29 | 998.41 | 1039.07 | 992.11 | 1033.19 | 1033.19 | — | 3.1M | 1023.35 | — |
| 2026-06-26 | 1031.85 | 1031.85 | 989.64 | 997.47 | 997.47 | — | 13.9M | 1000.78 | — |
| 2026-06-25 | 1024.64 | 1057.07 | 1015.00 | 1057.01 | 1057.01 | — | 4.6M | 1046.72 | — |
| 2026-06-24 | 981.61 | 1004.87 | 970.05 | 994.45 | 994.45 | — | 3.5M | 992.18 | — |
| 2026-06-23 | 985.25 | 994.60 | 972.65 | 984.24 | 984.24 | — | 4.3M | 984.81 | — |
| 2026-06-22 | 999.28 | 1023.29 | 999.00 | 1022.28 | 1022.28 | — | 4.0M | 1016.41 | — |
| 2026-06-18 | 979.00 | 994.49 | 976.33 | 985.82 | 985.82 | — | 6.2M | 986.26 | — |
| 2026-06-17 | 956.98 | 975.64 | 953.00 | 955.92 | 955.92 | — | 2.7M | 963.00 | — |
| 2026-06-16 | 942.80 | 961.33 | 939.17 | 945.46 | 945.46 | — | 2.8M | 952.12 | — |
| 2026-06-11 | 872.40 | 900.65 | 870.03 | 897.63 | 897.63 | — | 3.5M | 888.51 | — |
| 2026-06-10 | 901.74 | 906.00 | 854.73 | 856.16 | 856.16 | — | 3.6M | 866.79 | — |
| 2026-06-09 | 927.49 | 938.18 | 876.99 | 914.70 | 914.70 | — | 3.0M | 908.29 | — |
| 2026-06-08 | 917.00 | 927.34 | 902.74 | 915.64 | 915.64 | — | 2.6M | 912.33 | — |
| 2026-06-01 | 860.16 | 873.77 | 853.37 | 865.36 | 865.36 | — | 2.7M | 863.16 | — |
| 2026-05-29 | 886.69 | 890.81 | 866.19 | 875.87 | 875.87 | — | 5.2M | 875.95 | — |
| 2026-05-26 | 884.95 | 909.56 | 878.02 | 908.55 | 908.55 | — | 2.3M | 903.53 | — |
| 2026-05-22 | 878.00 | 893.84 | 861.06 | 879.89 | 879.89 | — | 2.0M | 883.10 | — |
| 2026-05-21 | 864.90 | 872.66 | 858.60 | 865.95 | 865.95 | — | 1.9M | 866.21 | — |
| 2026-05-20 | 871.22 | 877.76 | 857.06 | 872.56 | 872.56 | — | 2.4M | 871.64 | — |
| 2026-05-19 | 861.59 | 869.86 | 845.55 | 860.15 | 860.15 | — | 3.2M | 858.03 | — |
| 2026-05-18 | 893.32 | 893.32 | 850.83 | 863.95 | 863.95 | — | 2.7M | 864.69 | — |
| 2026-05-07 | 929.96 | 931.35 | 886.88 | 895.69 | 895.69 | — | 3.0M | 900.45 | — |
| 2026-05-06 | 913.50 | 930.54 | 905.35 | 926.93 | 926.93 | — | 3.0M | 922.86 | — |
| 2026-05-05 | 888.10 | 908.90 | 888.10 | 904.59 | 904.59 | — | 2.6M | 901.18 | — |
| 2026-05-04 | 887.28 | 892.84 | 869.59 | 874.78 | 874.78 | — | 2.7M | 877.04 | — |
| 2026-04-27 | 829.76 | 836.02 | 816.72 | 828.79 | 828.79 | — | 2.0M | 828.05 | — |
| 2026-04-24 | 839.26 | 839.50 | 826.65 | 830.79 | 830.79 | — | 2.3M | 832.34 | — |
| 2026-04-23 | 817.11 | 845.27 | 815.46 | 835.24 | 835.24 | — | 2.6M | 834.94 | — |
| 2026-04-20 | 790.90 | 799.63 | 786.83 | 798.40 | 798.40 | — | 1.5M | 795.67 | — |
| 2026-04-17 | 780.51 | 801.77 | 776.00 | 794.65 | 794.65 | — | 2.8M | 792.88 | — |
| 2026-04-10 | 790.67 | 797.85 | 786.24 | 790.66 | 790.66 | — | 1.9M | 792.30 | — |
| 2026-04-09 | 773.00 | 795.52 | 772.99 | 787.07 | 787.07 | — | 2.8M | 786.09 | — |
| 2026-04-08 | 764.62 | 774.40 | 753.10 | 771.58 | 771.58 | — | 3.0M | 767.89 | — |
| 2026-04-07 | 719.59 | 725.73 | 708.93 | 724.44 | 724.44 | — | 1.5M | 720.89 | — |
| 2026-04-02 | 705.57 | 735.41 | 705.45 | 717.22 | 717.22 | — | 1.8M | 718.83 | — |
| 2026-03-26 | 710.07 | 717.97 | 696.43 | 703.19 | 703.19 | — | 2.4M | 705.21 | — |
| 2026-03-25 | 727.25 | 729.35 | 717.00 | 719.04 | 719.04 | — | 1.6M | 721.96 | — |
| 2026-03-24 | 693.80 | 721.15 | 693.03 | 716.63 | 716.63 | — | 2.1M | 714.15 | — |
| 2026-03-23 | 699.00 | 712.00 | 694.56 | 701.70 | 701.70 | — | 3.0M | 702.40 | — |
| 2026-03-18 | 701.30 | 711.84 | 692.70 | 693.62 | 693.62 | — | 1.8M | 700.54 | — |
| 2026-03-17 | 707.36 | 709.00 | 694.91 | 702.00 | 702.00 | — | 1.8M | 703.40 | — |
| 2026-03-16 | 705.37 | 710.00 | 694.60 | 699.78 | 699.78 | — | 2.1M | 700.86 | — |
| 2026-03-13 | 704.34 | 706.93 | 687.18 | 693.99 | 693.99 | — | 2.0M | 694.07 | — |