MPC
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 399.44
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 | 401.58 | 402.00 | 393.54 | 399.44 | 399.44 | +0.42% | 2.0M | 398.99 | 0.81 |
| 2026-09-08 | 396.50 | 399.62 | 395.06 | 397.77 | 397.77 | +2.28% | 1.8M | 397.54 | 0.72 |
| 2026-09-04 | 386.10 | 391.00 | 379.10 | 388.90 | 388.90 | +0.31% | 1.9M | 387.53 | 0.73 |
| 2026-09-03 | 383.95 | 398.52 | 382.92 | 387.71 | 387.71 | +0.18% | 2.1M | 390.31 | 0.83 |
| 2026-09-02 | 380.37 | 391.98 | 380.04 | 387.00 | 387.00 | +1.04% | 2.4M | 387.17 | 0.93 |
| 2026-09-01 | 380.78 | 383.01 | 373.00 | 383.00 | 383.00 | +2.59% | 2.4M | 378.62 | 0.92 |
| 2026-08-31 | 374.24 | 376.56 | 366.68 | 373.32 | 373.32 | +1.22% | 3.6M | 372.40 | 1.44 |
| 2026-08-28 | 363.74 | 369.12 | 363.15 | 368.83 | 368.83 | +1.46% | 1.9M | 366.35 | 0.77 |
| 2026-08-27 | 362.79 | 366.65 | 356.41 | 363.54 | 363.54 | +0.35% | 3.0M | 362.25 | 1.23 |
| 2026-08-26 | 350.79 | 365.32 | 347.67 | 362.27 | 362.27 | +2.08% | 2.1M | 360.71 | 0.86 |
| 2026-08-25 | 358.34 | 361.97 | 354.62 | 354.88 | 354.88 | -2.11% | 2.2M | 357.71 | 0.92 |
| 2026-08-24 | 359.78 | 367.50 | 357.97 | 362.52 | 362.52 | +0.50% | 2.2M | 361.00 | 0.90 |
| 2026-08-21 | 358.88 | 365.21 | 357.75 | 360.72 | 360.72 | +0.70% | 2.2M | 361.84 | 0.93 |
| 2026-08-20 | 363.38 | 367.60 | 356.69 | 358.23 | 358.23 | -0.70% | 2.9M | 361.55 | 1.22 |
| 2026-08-19 | 365.21 | 365.87 | 359.00 | 360.75 | 360.75 | -1.49% | 2.4M | 361.86 | 1.00 |
| 2026-08-18 | 363.06 | 367.24 | 356.93 | 366.21 | 366.21 | +2.24% | 2.0M | 363.99 | 0.85 |
| 2026-08-17 | 358.57 | 363.34 | 355.26 | 358.18 | 358.18 | +0.78% | 3.0M | 360.32 | 1.31 |
| 2026-08-14 | 356.99 | 360.10 | 352.48 | 355.42 | 355.42 | -0.27% | 2.2M | 355.84 | 0.94 |
| 2026-08-13 | 345.40 | 357.19 | 344.00 | 356.37 | 356.37 | +2.33% | 2.2M | 352.69 | 0.97 |
| 2026-08-12 | 335.05 | 348.35 | 331.99 | 348.25 | 348.25 | +3.52% | 3.0M | 344.13 | 1.31 |
| 2026-08-11 | 319.00 | 336.45 | 318.00 | 336.42 | 336.42 | +5.03% | 3.2M | 332.89 | 1.43 |
| 2026-08-10 | 302.20 | 320.42 | 302.20 | 320.32 | 320.32 | +7.42% | 4.1M | 317.73 | 1.91 |
| 2026-08-07 | 295.14 | 301.49 | 290.36 | 298.20 | 298.20 | -0.35% | 2.3M | 297.41 | 1.09 |
| 2026-08-06 | 303.17 | 303.33 | 293.72 | 299.25 | 299.25 | +0.50% | 2.0M | 299.23 | 0.94 |
| 2026-08-05 | 314.50 | 315.50 | 297.37 | 297.75 | 297.75 | -4.75% | 2.8M | 301.57 | 1.33 |
| 2026-08-04 | 308.83 | 315.12 | 301.57 | 312.61 | 312.61 | +1.82% | 2.5M | 311.27 | 1.22 |
| 2026-08-03 | 311.12 | 317.72 | 305.84 | 307.03 | 307.03 | -2.98% | 2.1M | 310.62 | 1.04 |
| 2026-07-31 | 316.31 | 317.40 | 311.01 | 316.47 | 316.47 | +0.76% | 1.7M | 314.81 | 0.83 |
| 2026-07-30 | 304.90 | 316.53 | 304.90 | 314.08 | 314.08 | +1.74% | 2.0M | 313.43 | 0.97 |
| 2026-07-29 | 312.85 | 315.72 | 307.39 | 308.72 | 308.72 | +0.87% | 1.6M | 309.98 | 0.79 |
| 2026-07-28 | 313.19 | 315.00 | 305.95 | 306.05 | 306.05 | -2.02% | 1.8M | 308.56 | 0.88 |
| 2026-07-27 | 306.68 | 313.74 | 305.39 | 312.35 | 312.35 | +1.01% | 2.4M | 311.13 | 1.03 |
| 2026-07-24 | 311.70 | 316.49 | 308.68 | 309.24 | 309.24 | -0.97% | 2.0M | 311.06 | 0.87 |
| 2026-07-23 | 323.40 | 323.75 | 311.20 | 312.27 | 312.27 | -1.12% | 2.3M | 315.08 | 1.02 |
| 2026-07-22 | 326.67 | 326.92 | 315.68 | 315.82 | 315.82 | -1.23% | 2.6M | 318.75 | 1.17 |
| 2026-07-21 | 319.26 | 321.00 | 315.23 | 319.76 | 319.76 | +1.41% | 2.1M | 318.57 | 0.97 |
| 2026-07-20 | 312.95 | 319.36 | 312.95 | 315.31 | 315.31 | +0.87% | 1.6M | 316.51 | 0.67 |
| 2026-07-17 | 311.73 | 313.15 | 306.81 | 312.60 | 312.60 | +2.21% | 2.1M | 310.81 | 0.90 |
| 2026-07-16 | 301.99 | 308.42 | 301.01 | 305.85 | 305.85 | +2.23% | 1.9M | 306.15 | 0.77 |
| 2026-07-15 | 301.53 | 304.36 | 295.21 | 299.18 | 299.18 | -1.39% | 2.3M | 298.53 | 0.97 |
| 2026-07-14 | 300.00 | 303.69 | 296.72 | 303.40 | 303.40 | +2.20% | 2.3M | 301.78 | 0.93 |
| 2026-07-13 | 290.82 | 299.05 | 289.54 | 296.88 | 296.88 | +4.63% | 2.1M | 295.86 | 0.88 |
| 2026-07-10 | 286.32 | 287.15 | 277.55 | 283.74 | 283.74 | — | 1.9M | 282.26 | — |
| 2026-07-09 | 281.43 | 283.68 | 279.05 | 283.30 | 283.30 | — | 1.8M | 282.11 | — |
| 2026-07-08 | 271.63 | 281.25 | 270.00 | 280.68 | 280.68 | — | 2.5M | 278.51 | — |
| 2026-07-07 | 267.65 | 269.49 | 261.56 | 266.33 | 266.33 | — | 1.8M | 265.36 | — |
| 2026-07-06 | 266.52 | 272.35 | 265.38 | 268.99 | 268.99 | — | 1.7M | 269.57 | — |
| 2026-07-02 | 267.00 | 270.40 | 264.32 | 266.35 | 266.35 | — | 1.7M | 266.81 | — |
| 2026-07-01 | 257.46 | 264.96 | 255.01 | 264.87 | 264.87 | — | 1.9M | 261.67 | — |
| 2026-06-30 | 260.62 | 262.08 | 254.79 | 255.67 | 255.67 | — | 1.9M | 256.71 | — |
| 2026-06-29 | 256.61 | 265.83 | 256.36 | 259.22 | 259.22 | — | 2.4M | 260.93 | — |
| 2026-06-26 | 252.98 | 256.71 | 251.46 | 254.06 | 254.06 | — | 7.0M | 254.07 | — |
| 2026-06-25 | 245.06 | 253.73 | 244.60 | 253.56 | 253.56 | — | 1.8M | 252.22 | — |
| 2026-06-24 | 243.63 | 248.65 | 240.22 | 246.51 | 246.51 | — | 1.7M | 246.12 | — |
| 2026-06-23 | 245.28 | 249.67 | 244.47 | 248.52 | 248.52 | — | 1.5M | 247.77 | — |
| 2026-06-22 | 242.51 | 247.90 | 240.00 | 247.29 | 247.29 | — | 1.9M | 245.83 | — |
| 2026-06-18 | 242.86 | 243.36 | 238.28 | 242.91 | 242.91 | — | 5.0M | 242.24 | — |
| 2026-06-17 | 249.81 | 250.52 | 244.14 | 244.61 | 244.61 | — | 2.4M | 245.90 | — |
| 2026-06-16 | 247.63 | 251.75 | 246.78 | 250.47 | 250.47 | — | 2.7M | 249.69 | — |
| 2026-06-11 | 268.00 | 269.77 | 260.06 | 260.81 | 260.81 | — | 2.1M | 263.99 | — |
| 2026-06-10 | 258.19 | 269.35 | 258.19 | 263.28 | 263.28 | — | 2.1M | 264.81 | — |
| 2026-06-09 | 264.35 | 266.44 | 256.53 | 258.15 | 258.15 | — | 3.2M | 258.95 | — |
| 2026-06-08 | 265.65 | 271.28 | 262.92 | 266.17 | 266.17 | — | 1.8M | 265.62 | — |
| 2026-06-01 | 252.68 | 260.97 | 251.50 | 258.66 | 258.66 | — | 2.4M | 258.77 | — |
| 2026-05-29 | 250.44 | 251.60 | 247.40 | 248.77 | 248.77 | — | 2.9M | 248.98 | — |
| 2026-05-26 | 251.86 | 258.26 | 248.02 | 248.05 | 248.05 | — | 2.4M | 252.17 | — |
| 2026-05-22 | 249.00 | 255.83 | 248.00 | 254.65 | 254.65 | — | 1.9M | 254.43 | — |
| 2026-05-21 | 261.15 | 262.06 | 248.00 | 248.43 | 248.43 | — | 2.6M | 252.27 | — |
| 2026-05-20 | 260.04 | 264.14 | 254.70 | 258.37 | 258.37 | — | 2.2M | 258.32 | — |
| 2026-05-19 | 260.83 | 263.50 | 256.65 | 263.02 | 263.02 | — | 1.8M | 261.14 | — |
| 2026-05-18 | 252.05 | 261.04 | 249.49 | 259.53 | 259.53 | — | 2.0M | 258.46 | — |
| 2026-05-07 | 241.76 | 242.27 | 234.14 | 242.26 | 242.26 | — | 2.5M | 239.70 | — |
| 2026-05-06 | 253.00 | 254.72 | 244.46 | 245.78 | 245.78 | — | 2.7M | 247.19 | — |
| 2026-05-05 | 256.00 | 261.61 | 251.89 | 260.51 | 260.51 | — | 2.5M | 258.32 | — |
| 2026-05-04 | 246.74 | 253.29 | 245.49 | 252.54 | 252.54 | — | 2.3M | 251.28 | — |
| 2026-04-27 | 225.11 | 230.76 | 224.10 | 227.21 | 227.21 | — | 1.9M | 227.89 | — |
| 2026-04-24 | 221.04 | 224.58 | 219.31 | 224.14 | 224.14 | — | 1.5M | 223.49 | — |
| 2026-04-23 | 223.53 | 224.16 | 220.34 | 221.10 | 221.10 | — | 2.2M | 221.47 | — |
| 2026-04-20 | 214.11 | 216.20 | 213.29 | 214.12 | 214.12 | — | 1.4M | 214.57 | — |
| 2026-04-17 | 217.25 | 220.08 | 210.64 | 213.69 | 213.69 | — | 3.8M | 214.24 | — |
| 2026-04-10 | 221.04 | 223.28 | 216.97 | 222.62 | 222.62 | — | 2.2M | 221.38 | — |
| 2026-04-09 | 231.25 | 234.45 | 218.88 | 223.52 | 223.52 | — | 2.9M | 225.95 | — |
| 2026-04-08 | 232.31 | 233.56 | 228.06 | 231.98 | 231.98 | — | 2.9M | 231.41 | — |
| 2026-04-07 | 242.62 | 247.07 | 241.33 | 245.42 | 245.42 | — | 2.0M | 245.07 | — |
| 2026-04-02 | 245.00 | 247.73 | 238.79 | 241.73 | 241.73 | — | 1.8M | 241.89 | — |
| 2026-03-26 | 241.89 | 249.76 | 240.58 | 248.31 | 248.31 | — | 2.0M | 247.44 | — |
| 2026-03-25 | 242.50 | 246.48 | 239.37 | 241.25 | 241.25 | — | 2.3M | 242.28 | — |
| 2026-03-24 | 238.79 | 247.14 | 238.41 | 243.91 | 243.91 | — | 3.5M | 244.37 | — |
| 2026-03-23 | 227.62 | 237.10 | 225.92 | 232.53 | 232.53 | — | 2.9M | 233.31 | — |
| 2026-03-18 | 234.50 | 238.77 | 232.14 | 236.24 | 236.24 | — | 3.0M | 236.59 | — |
| 2026-03-17 | 230.00 | 234.50 | 228.85 | 233.26 | 233.26 | — | 2.0M | 233.25 | — |
| 2026-03-16 | 228.42 | 230.59 | 225.25 | 228.94 | 228.94 | — | 2.7M | 228.75 | — |
| 2026-03-13 | 228.17 | 231.87 | 225.85 | 226.18 | 226.18 | — | 2.6M | 227.89 | — |