META
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 653.69
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 2026-06-12 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 | 648.64 | 657.86 | 638.56 | 653.69 | 653.69 | +6.55% | 35.9M | 650.13 | 2.22 |
| 2026-09-08 | 616.21 | 624.80 | 609.74 | 613.48 | 613.48 | -0.53% | 18.9M | 615.89 | 1.18 |
| 2026-09-04 | 612.35 | 617.46 | 605.27 | 616.77 | 616.77 | +1.00% | 16.0M | 613.21 | 1.01 |
| 2026-09-03 | 604.49 | 619.46 | 604.35 | 610.68 | 610.68 | +3.01% | 19.7M | 612.95 | 1.28 |
| 2026-09-02 | 578.78 | 600.38 | 577.00 | 592.85 | 592.85 | +2.47% | 16.6M | 593.32 | 1.08 |
| 2026-09-01 | 558.35 | 584.95 | 556.10 | 578.54 | 578.54 | +1.08% | 15.8M | 576.05 | 1.03 |
| 2026-08-31 | 577.63 | 578.67 | 569.14 | 572.34 | 572.34 | -0.98% | 13.4M | 572.44 | 0.84 |
| 2026-08-28 | 571.55 | 589.19 | 571.00 | 578.02 | 578.02 | +1.21% | 16.0M | 579.00 | 0.98 |
| 2026-08-27 | 576.48 | 588.39 | 567.62 | 571.10 | 571.10 | -0.87% | 15.2M | 573.71 | 0.86 |
| 2026-08-26 | 590.31 | 593.34 | 561.88 | 576.14 | 576.14 | +1.07% | 31.4M | 578.09 | 1.81 |
| 2026-08-25 | 563.88 | 570.80 | 561.40 | 570.05 | 570.05 | +1.97% | 9.8M | 566.86 | 0.56 |
| 2026-08-24 | 550.20 | 561.42 | 546.30 | 559.02 | 559.02 | +1.66% | 13.0M | 556.43 | 0.75 |
| 2026-08-21 | 546.88 | 553.87 | 543.23 | 549.90 | 549.90 | +0.75% | 13.8M | 549.85 | 0.80 |
| 2026-08-20 | 546.95 | 549.99 | 539.31 | 545.83 | 545.83 | -0.04% | 13.9M | 544.42 | 0.80 |
| 2026-08-19 | 541.34 | 554.07 | 537.27 | 546.03 | 546.03 | +0.43% | 17.0M | 547.39 | 1.00 |
| 2026-08-18 | 557.48 | 560.66 | 543.21 | 543.67 | 543.67 | -4.45% | 27.1M | 548.78 | 1.68 |
| 2026-08-17 | 589.75 | 590.24 | 564.75 | 568.97 | 568.97 | -3.54% | 17.2M | 572.06 | 1.09 |
| 2026-08-14 | 596.98 | 601.86 | 589.29 | 589.85 | 589.85 | -0.86% | 8.8M | 593.18 | 0.53 |
| 2026-08-13 | 580.71 | 595.85 | 579.39 | 594.97 | 594.97 | +2.78% | 11.2M | 590.25 | 0.67 |
| 2026-08-12 | 601.07 | 604.50 | 578.21 | 578.85 | 578.85 | -3.38% | 16.2M | 583.46 | 0.96 |
| 2026-08-11 | 598.00 | 612.43 | 593.40 | 599.12 | 599.12 | +0.71% | 13.1M | 603.63 | 0.77 |
| 2026-08-10 | 599.13 | 608.21 | 592.03 | 594.92 | 594.92 | +0.48% | 15.0M | 597.44 | 0.87 |
| 2026-08-07 | 585.64 | 598.74 | 585.62 | 592.10 | 592.10 | +0.37% | 11.3M | 593.13 | 0.60 |
| 2026-08-06 | 586.95 | 595.31 | 586.00 | 589.90 | 589.90 | +0.19% | 11.8M | 590.03 | 0.61 |
| 2026-08-05 | 600.46 | 601.00 | 580.12 | 588.77 | 588.77 | +0.14% | 14.9M | 588.40 | 0.77 |
| 2026-08-04 | 581.50 | 592.79 | 578.25 | 587.94 | 587.94 | -0.39% | 18.0M | 585.55 | 0.93 |
| 2026-08-03 | 562.24 | 597.52 | 559.36 | 590.24 | 590.24 | +6.02% | 25.9M | 588.49 | 1.37 |
| 2026-07-31 | 543.60 | 558.33 | 540.22 | 556.71 | 556.71 | +3.28% | 24.3M | 550.37 | 1.29 |
| 2026-07-30 | 526.00 | 539.88 | 524.49 | 539.03 | 539.03 | -7.95% | 42.3M | 533.43 | 2.22 |
| 2026-07-29 | 593.25 | 599.97 | 582.22 | 585.61 | 585.61 | -1.31% | 22.4M | 577.69 | 1.19 |
| 2026-07-28 | 596.82 | 601.00 | 587.00 | 593.41 | 593.41 | -0.08% | 12.0M | 593.89 | 0.63 |
| 2026-07-27 | 607.22 | 611.26 | 593.13 | 593.87 | 593.87 | -0.22% | 11.2M | 599.28 | 0.58 |
| 2026-07-24 | 605.30 | 609.98 | 594.45 | 595.19 | 595.19 | -1.80% | 11.5M | 600.93 | 0.59 |
| 2026-07-23 | 608.41 | 614.65 | 597.22 | 606.10 | 606.10 | -3.36% | 15.5M | 605.61 | 0.79 |
| 2026-07-22 | 647.70 | 649.00 | 624.00 | 627.17 | 627.17 | -2.58% | 11.0M | 629.12 | 0.56 |
| 2026-07-21 | 654.18 | 655.88 | 643.20 | 643.81 | 643.81 | -0.32% | 9.1M | 646.25 | 0.46 |
| 2026-07-20 | 646.70 | 653.30 | 636.01 | 645.85 | 645.85 | -0.02% | 10.2M | 646.25 | 0.49 |
| 2026-07-17 | 647.70 | 652.20 | 626.00 | 646.01 | 646.01 | -2.79% | 22.3M | 642.71 | 1.07 |
| 2026-07-16 | 677.27 | 681.90 | 660.16 | 664.54 | 664.54 | -2.46% | 15.8M | 669.22 | 0.77 |
| 2026-07-15 | 663.60 | 686.08 | 656.66 | 681.31 | 681.31 | +3.07% | 19.0M | 676.70 | 0.93 |
| 2026-07-14 | 652.00 | 666.24 | 649.05 | 661.04 | 661.04 | +0.66% | 16.4M | 659.89 | 0.80 |
| 2026-07-13 | 661.38 | 676.62 | 654.20 | 656.73 | 656.73 | -1.86% | 19.8M | 660.48 | 0.98 |
| 2026-07-10 | 660.34 | 677.86 | 658.01 | 669.21 | 669.21 | +5.97% | 40.8M | 668.12 | 2.13 |
| 2026-07-09 | 583.99 | 633.27 | 577.07 | 631.48 | 631.48 | — | 26.6M | 611.80 | — |
| 2026-07-08 | 614.38 | 616.00 | 598.01 | 603.12 | 603.12 | — | 13.6M | 603.79 | — |
| 2026-07-07 | 607.59 | 625.37 | 603.66 | 615.58 | 615.58 | — | 18.6M | 613.79 | — |
| 2026-07-06 | 594.84 | 603.58 | 581.76 | 600.29 | 600.29 | — | 17.7M | 595.74 | — |
| 2026-07-02 | 607.89 | 610.00 | 580.42 | 582.90 | 582.90 | — | 21.8M | 589.41 | — |
| 2026-07-01 | 607.91 | 628.28 | 595.10 | 612.91 | 612.91 | +8.81% | 45.5M | 613.67 | 2.47 |
| 2026-06-30 | 560.94 | 565.53 | 551.43 | 563.29 | 563.29 | — | 18.1M | 560.32 | — |
| 2026-06-29 | 560.00 | 570.90 | 558.00 | 562.60 | 562.60 | — | 15.0M | 564.25 | — |
| 2026-06-26 | 543.34 | 556.85 | 540.40 | 550.25 | 550.25 | — | 18.9M | 550.53 | — |
| 2026-06-25 | 555.55 | 556.34 | 540.18 | 542.87 | 542.87 | — | 17.0M | 546.46 | — |
| 2026-06-24 | 561.89 | 569.04 | 555.55 | 557.67 | 557.67 | — | 14.0M | 560.20 | — |
| 2026-06-23 | 562.25 | 572.20 | 561.02 | 562.20 | 562.20 | — | 13.1M | 564.27 | — |
| 2026-06-22 | 572.02 | 575.81 | 559.81 | 563.85 | 563.85 | — | 15.4M | 565.28 | — |
| 2026-06-18 | 572.82 | 580.22 | 563.10 | 577.22 | 577.22 | — | 28.8M | 574.96 | — |
| 2026-06-17 | 592.00 | 593.81 | 566.19 | 567.58 | 567.58 | — | 20.5M | 576.99 | — |
| 2026-06-16 | 593.65 | 605.81 | 592.00 | 600.21 | 600.21 | +1.06% | 11.3M | 598.46 | 0.41 |
| 2026-06-11 | 565.83 | 572.17 | 557.01 | 568.43 | 568.43 | — | 17.6M | 565.44 | — |
| 2026-06-10 | 580.73 | 591.32 | 570.60 | 570.98 | 570.98 | — | 17.1M | 575.84 | — |
| 2026-06-09 | 591.00 | 597.63 | 581.01 | 584.59 | 584.59 | — | 17.0M | 587.99 | — |
| 2026-06-08 | 592.00 | 592.00 | 579.22 | 585.39 | 585.39 | — | 19.5M | 586.74 | — |
| 2026-06-01 | 630.40 | 635.75 | 599.53 | 600.47 | 600.47 | — | 29.1M | 609.38 | — |
| 2026-05-29 | 633.50 | 634.50 | 623.35 | 632.51 | 632.51 | — | 19.8M | 629.68 | — |
| 2026-05-26 | 608.89 | 614.47 | 605.30 | 612.34 | 612.34 | — | 12.2M | 610.01 | — |
| 2026-05-22 | 607.88 | 614.81 | 606.95 | 610.26 | 610.26 | — | 11.7M | 609.91 | — |
| 2026-05-21 | 600.00 | 609.60 | 594.81 | 607.38 | 607.38 | — | 13.4M | 603.49 | — |
| 2026-05-20 | 600.75 | 608.00 | 597.81 | 605.06 | 605.06 | — | 11.3M | 603.78 | — |
| 2026-05-19 | 608.92 | 613.93 | 600.55 | 602.61 | 602.61 | — | 11.7M | 604.97 | — |
| 2026-05-18 | 609.11 | 615.59 | 603.69 | 611.21 | 611.21 | — | 13.8M | 609.98 | — |
| 2026-05-07 | 614.72 | 624.98 | 613.54 | 616.81 | 616.81 | — | 12.3M | 618.77 | — |
| 2026-05-06 | 601.05 | 619.95 | 598.10 | 612.88 | 612.88 | — | 19.9M | 611.23 | — |
| 2026-05-05 | 613.31 | 614.35 | 600.36 | 604.96 | 604.96 | — | 17.2M | 604.44 | — |
| 2026-05-04 | 607.93 | 614.00 | 602.75 | 610.41 | 610.41 | — | 16.2M | 609.53 | — |
| 2026-04-27 | 671.00 | 682.50 | 670.84 | 678.62 | 678.62 | — | 12.7M | 677.24 | — |
| 2026-04-24 | 660.32 | 680.67 | 653.84 | 675.03 | 675.03 | — | 13.3M | 672.39 | — |
| 2026-04-23 | 663.70 | 669.56 | 653.05 | 659.15 | 659.15 | — | 11.7M | 661.21 | — |
| 2026-04-20 | 681.36 | 683.33 | 668.00 | 670.91 | 670.91 | — | 12.1M | 673.22 | — |
| 2026-04-17 | 678.60 | 691.52 | 675.13 | 688.55 | 688.55 | — | 16.3M | 685.47 | — |
| 2026-04-10 | 634.47 | 638.58 | 624.33 | 629.86 | 629.86 | — | 13.3M | 630.09 | — |
| 2026-04-09 | 626.97 | 637.50 | 623.00 | 628.39 | 628.39 | — | 19.0M | 629.02 | — |
| 2026-04-08 | 606.00 | 629.95 | 591.83 | 612.42 | 612.42 | — | 32.0M | 612.14 | — |
| 2026-04-07 | 572.48 | 575.23 | 564.76 | 575.05 | 575.05 | — | 9.6M | 571.22 | — |
| 2026-04-02 | 566.03 | 578.50 | 559.70 | 574.46 | 574.46 | — | 13.5M | 570.67 | — |
| 2026-03-26 | 582.49 | 583.00 | 543.35 | 547.54 | 547.54 | — | 35.8M | 557.59 | — |
| 2026-03-25 | 598.74 | 603.67 | 593.40 | 594.89 | 594.89 | — | 12.6M | 597.54 | — |
| 2026-03-24 | 599.10 | 601.00 | 591.00 | 592.92 | 592.92 | — | 10.7M | 594.57 | — |
| 2026-03-23 | 605.79 | 608.64 | 599.01 | 604.06 | 604.06 | — | 13.6M | 603.79 | — |
| 2026-03-18 | 616.34 | 622.65 | 614.61 | 615.68 | 615.68 | — | 11.7M | 618.24 | — |
| 2026-03-17 | 627.99 | 636.55 | 621.70 | 622.66 | 622.66 | — | 10.3M | 626.70 | — |
| 2026-03-16 | 632.00 | 634.75 | 623.10 | 627.45 | 627.45 | — | 15.1M | 628.24 | — |
| 2026-03-13 | 623.89 | 629.17 | 609.55 | 613.71 | 613.71 | — | 19.0M | 617.75 | — |