CTAS
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 200.04
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 | 199.00 | 200.14 | 197.29 | 200.04 | 200.04 | -0.23% | 2.3M | 199.22 | 1.38 |
| 2026-09-08 | 198.36 | 201.38 | 198.26 | 200.50 | 200.50 | +0.01% | 1.6M | 200.31 | 0.97 |
| 2026-09-04 | 198.24 | 201.10 | 198.01 | 200.47 | 200.47 | -0.29% | 1.3M | 200.22 | 0.78 |
| 2026-09-03 | 198.66 | 201.26 | 198.66 | 201.05 | 201.05 | +1.49% | 1.2M | 200.72 | 0.71 |
| 2026-09-02 | 200.59 | 200.61 | 197.57 | 198.09 | 198.09 | -1.25% | 2.2M | 198.62 | 1.26 |
| 2026-09-01 | 202.89 | 203.61 | 199.66 | 200.59 | 200.59 | -0.59% | 1.5M | 200.58 | 0.85 |
| 2026-08-31 | 203.30 | 203.70 | 200.67 | 201.79 | 201.79 | -1.17% | 1.7M | 201.90 | 0.96 |
| 2026-08-28 | 205.50 | 205.81 | 204.00 | 204.18 | 204.18 | +0.01% | 1.3M | 204.54 | 0.73 |
| 2026-08-27 | 204.74 | 204.74 | 202.79 | 204.15 | 204.15 | -0.79% | 1.3M | 203.85 | 0.66 |
| 2026-08-26 | 204.88 | 206.77 | 204.60 | 205.78 | 205.78 | +0.50% | 1.5M | 205.84 | 0.75 |
| 2026-08-25 | 206.68 | 207.09 | 203.61 | 204.76 | 204.76 | -1.27% | 2.4M | 204.62 | 1.18 |
| 2026-08-24 | 205.37 | 207.51 | 204.53 | 207.40 | 207.40 | +1.77% | 1.8M | 206.98 | 0.87 |
| 2026-08-21 | 203.52 | 204.86 | 202.34 | 203.79 | 203.79 | +0.13% | 1.7M | 203.84 | 0.82 |
| 2026-08-20 | 202.42 | 204.31 | 201.44 | 203.52 | 203.52 | +0.22% | 2.0M | 203.44 | 0.95 |
| 2026-08-19 | 200.62 | 205.88 | 200.03 | 203.08 | 203.08 | +1.82% | 1.6M | 203.56 | 0.74 |
| 2026-08-18 | 200.95 | 201.31 | 199.07 | 199.45 | 199.45 | +0.82% | 1.8M | 199.70 | 0.83 |
| 2026-08-17 | 197.88 | 199.87 | 196.50 | 197.82 | 197.82 | -0.85% | 2.2M | 198.03 | 1.01 |
| 2026-08-14 | 200.49 | 201.02 | 198.84 | 199.52 | 199.52 | -0.59% | 1.6M | 199.55 | 0.70 |
| 2026-08-13 | 204.62 | 205.39 | 200.58 | 200.70 | 200.70 | -1.38% | 1.3M | 201.74 | 0.54 |
| 2026-08-12 | 202.62 | 205.21 | 200.04 | 203.51 | 203.51 | -0.86% | 1.3M | 203.86 | 0.49 |
| 2026-08-11 | 202.09 | 206.92 | 202.09 | 205.28 | 205.28 | +1.27% | 1.8M | 205.58 | 0.67 |
| 2026-08-10 | 201.69 | 203.58 | 200.90 | 202.71 | 202.71 | -0.17% | 1.8M | 202.45 | 0.69 |
| 2026-08-07 | 200.63 | 204.00 | 200.23 | 203.05 | 203.05 | +0.45% | 1.6M | 202.93 | 0.59 |
| 2026-08-06 | 202.86 | 203.93 | 199.39 | 202.15 | 202.15 | +0.37% | 1.7M | 201.09 | 0.63 |
| 2026-08-05 | 204.00 | 204.75 | 199.70 | 201.40 | 201.40 | -1.10% | 2.5M | 201.20 | 0.92 |
| 2026-08-04 | 203.26 | 204.67 | 200.97 | 203.65 | 203.65 | -0.18% | 2.7M | 203.45 | 1.00 |
| 2026-08-03 | 207.47 | 208.78 | 203.67 | 204.01 | 204.01 | -0.30% | 2.1M | 204.43 | 0.79 |
| 2026-07-31 | 205.25 | 206.22 | 202.47 | 204.63 | 204.63 | -1.04% | 2.2M | 204.76 | 0.84 |
| 2026-07-30 | 210.68 | 211.06 | 204.83 | 206.79 | 206.79 | -4.50% | 3.3M | 206.93 | 1.28 |
| 2026-07-29 | 214.90 | 219.16 | 213.54 | 216.53 | 216.53 | +0.76% | 2.8M | 217.20 | 1.09 |
| 2026-07-28 | 214.37 | 218.64 | 213.57 | 214.90 | 214.90 | +1.86% | 3.7M | 215.68 | 1.51 |
| 2026-07-27 | 207.01 | 211.72 | 206.34 | 210.98 | 210.98 | +2.46% | 2.3M | 210.58 | 0.92 |
| 2026-07-24 | 202.28 | 206.65 | 202.03 | 205.91 | 205.91 | +1.31% | 2.0M | 205.76 | 0.83 |
| 2026-07-23 | 200.53 | 204.05 | 199.88 | 203.25 | 203.25 | +0.94% | 2.5M | 202.97 | 1.02 |
| 2026-07-22 | 202.60 | 202.60 | 198.75 | 201.36 | 201.36 | +0.47% | 2.6M | 200.69 | 1.10 |
| 2026-07-21 | 199.19 | 201.07 | 196.00 | 200.41 | 200.41 | -0.69% | 2.5M | 200.22 | 1.07 |
| 2026-07-20 | 203.50 | 204.38 | 200.16 | 201.80 | 201.80 | -1.30% | 2.3M | 201.68 | 0.98 |
| 2026-07-17 | 207.17 | 209.72 | 201.56 | 204.45 | 204.45 | -0.87% | 3.1M | 204.45 | 1.33 |
| 2026-07-16 | 198.74 | 207.09 | 197.12 | 206.25 | 206.25 | +7.22% | 4.2M | 205.47 | 1.86 |
| 2026-07-15 | 187.99 | 196.69 | 186.00 | 192.37 | 192.37 | +4.36% | 4.5M | 192.58 | 2.07 |
| 2026-07-14 | 181.55 | 184.67 | 180.85 | 184.33 | 184.33 | +0.32% | 3.0M | 182.82 | 1.43 |
| 2026-07-13 | 181.09 | 184.14 | 181.08 | 183.75 | 183.75 | +2.29% | 2.0M | 183.20 | 0.92 |
| 2026-07-10 | 177.96 | 179.87 | 177.54 | 179.64 | 179.64 | — | 1.3M | 179.05 | — |
| 2026-07-09 | 178.20 | 179.09 | 176.29 | 177.69 | 177.69 | — | 2.2M | 177.61 | — |
| 2026-07-08 | 181.83 | 183.15 | 180.00 | 180.17 | 180.17 | — | 2.4M | 181.21 | — |
| 2026-07-07 | 181.34 | 183.36 | 180.49 | 181.83 | 181.83 | — | 2.0M | 181.84 | — |
| 2026-07-06 | 181.34 | 181.34 | 177.28 | 178.24 | 178.24 | — | 1.9M | 178.37 | — |
| 2026-07-02 | 175.11 | 181.71 | 174.82 | 181.37 | 181.37 | — | 2.4M | 180.27 | — |
| 2026-07-01 | 171.57 | 176.86 | 170.87 | 174.23 | 174.23 | — | 1.8M | 174.88 | — |
| 2026-06-30 | 168.35 | 170.51 | 167.82 | 170.08 | 170.08 | — | 1.9M | 169.68 | — |
| 2026-06-29 | 172.15 | 172.71 | 168.15 | 169.08 | 169.08 | — | 1.7M | 169.56 | — |
| 2026-06-26 | 170.42 | 172.45 | 170.28 | 171.90 | 171.90 | — | 2.9M | 171.79 | — |
| 2026-06-25 | 170.32 | 173.40 | 168.91 | 169.09 | 169.09 | — | 1.3M | 169.96 | — |
| 2026-06-24 | 169.56 | 172.68 | 169.01 | 170.93 | 170.93 | — | 1.9M | 171.04 | — |
| 2026-06-23 | 172.58 | 172.74 | 167.86 | 168.80 | 168.80 | — | 1.7M | 168.94 | — |
| 2026-06-22 | 169.38 | 171.15 | 168.58 | 169.45 | 169.45 | — | 1.4M | 169.63 | — |
| 2026-06-18 | 169.19 | 172.20 | 168.38 | 170.85 | 170.85 | — | 4.1M | 170.76 | — |
| 2026-06-17 | 174.88 | 177.36 | 168.85 | 169.64 | 169.64 | — | 2.6M | 171.21 | — |
| 2026-06-16 | 175.98 | 176.94 | 174.24 | 176.71 | 176.71 | — | 2.8M | 176.19 | — |
| 2026-06-11 | 180.95 | 184.48 | 178.49 | 181.88 | 181.88 | — | 2.5M | 182.31 | — |
| 2026-06-10 | 180.13 | 182.27 | 178.60 | 180.40 | 180.40 | — | 2.5M | 180.50 | — |
| 2026-06-09 | 173.67 | 180.27 | 173.41 | 179.87 | 179.87 | — | 2.0M | 179.10 | — |
| 2026-06-08 | 177.86 | 178.67 | 173.50 | 173.65 | 173.65 | — | 2.4M | 175.50 | — |
| 2026-06-01 | 170.75 | 174.25 | 169.65 | 172.90 | 172.90 | — | 1.9M | 172.26 | — |
| 2026-05-29 | 171.60 | 173.00 | 170.32 | 171.26 | 171.26 | — | 4.3M | 171.41 | — |
| 2026-05-26 | 172.38 | 172.72 | 170.23 | 171.09 | 171.09 | — | 1.4M | 171.21 | — |
| 2026-05-22 | 172.31 | 174.99 | 171.50 | 172.93 | 172.93 | — | 1.3M | 172.95 | — |
| 2026-05-21 | 171.26 | 174.19 | 169.79 | 172.36 | 172.36 | — | 1.9M | 172.22 | — |
| 2026-05-20 | 171.39 | 171.67 | 169.30 | 171.36 | 171.36 | — | 1.7M | 170.98 | — |
| 2026-05-19 | 174.29 | 176.00 | 171.76 | 172.20 | 172.20 | — | 1.9M | 173.22 | — |
| 2026-05-18 | 168.35 | 175.14 | 168.35 | 174.51 | 174.51 | — | 2.2M | 173.79 | — |
| 2026-05-07 | 168.74 | 171.89 | 168.06 | 170.04 | 170.04 | — | 1.8M | 170.25 | — |
| 2026-05-06 | 169.31 | 172.21 | 168.71 | 169.36 | 169.36 | — | 3.4M | 169.64 | — |
| 2026-05-05 | 166.89 | 170.26 | 165.46 | 169.25 | 169.25 | — | 1.6M | 168.96 | — |
| 2026-05-04 | 168.72 | 169.26 | 165.73 | 166.89 | 166.89 | — | 1.7M | 166.97 | — |
| 2026-04-27 | 175.27 | 176.52 | 173.61 | 174.04 | 174.04 | — | 1.8M | 174.63 | — |
| 2026-04-24 | 176.05 | 177.03 | 173.42 | 175.90 | 175.90 | — | 1.6M | 175.93 | — |
| 2026-04-23 | 174.23 | 178.25 | 174.00 | 177.62 | 177.62 | — | 2.3M | 177.18 | — |
| 2026-04-20 | 178.46 | 180.24 | 177.67 | 178.69 | 178.69 | — | 1.7M | 178.84 | — |
| 2026-04-17 | 179.33 | 180.70 | 177.50 | 179.17 | 179.17 | — | 1.6M | 179.34 | — |
| 2026-04-10 | 173.99 | 175.65 | 173.16 | 174.93 | 174.93 | — | 2.4M | 174.76 | — |
| 2026-04-09 | 173.28 | 174.32 | 172.15 | 174.15 | 174.15 | — | 1.8M | 173.78 | — |
| 2026-04-08 | 171.57 | 176.78 | 171.57 | 174.59 | 174.59 | — | 2.5M | 174.21 | — |
| 2026-04-07 | 172.03 | 172.46 | 168.99 | 170.28 | 170.28 | — | 2.5M | 170.26 | — |
| 2026-04-02 | 170.58 | 175.27 | 170.24 | 174.34 | 174.34 | — | 2.4M | 174.02 | — |
| 2026-03-26 | 176.47 | 176.47 | 168.02 | 168.85 | 168.85 | — | 3.6M | 170.59 | — |
| 2026-03-25 | 184.18 | 186.05 | 173.59 | 176.85 | 176.85 | — | 3.2M | 177.09 | — |
| 2026-03-24 | 181.26 | 181.26 | 177.53 | 178.13 | 178.13 | — | 2.3M | 178.55 | — |
| 2026-03-23 | 181.70 | 184.33 | 180.00 | 181.21 | 181.21 | — | 2.7M | 181.78 | — |
| 2026-03-18 | 190.90 | 192.43 | 185.02 | 185.44 | 185.44 | — | 3.5M | 188.12 | — |
| 2026-03-17 | 193.64 | 195.14 | 192.00 | 192.84 | 192.84 | — | 1.7M | 193.26 | — |
| 2026-03-16 | 194.46 | 195.44 | 192.27 | 192.74 | 192.74 | — | 1.7M | 193.11 | — |
| 2026-03-13 | 194.38 | 195.62 | 192.12 | 194.28 | 194.28 | — | 2.3M | 193.96 | — |