MRSH
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 176.84
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 | 179.89 | 180.53 | 176.58 | 176.84 | 176.84 | -2.04% | 2.2M | 177.25 | 1.11 |
| 2026-09-08 | 183.27 | 184.72 | 180.40 | 180.52 | 180.52 | -2.81% | 2.1M | 181.24 | 1.09 |
| 2026-09-04 | 186.54 | 187.69 | 185.40 | 185.74 | 185.74 | -1.44% | 1.4M | 186.35 | 0.73 |
| 2026-09-03 | 188.75 | 191.22 | 187.59 | 188.46 | 188.46 | +0.33% | 2.0M | 188.59 | 1.03 |
| 2026-09-02 | 188.51 | 189.34 | 186.71 | 187.84 | 187.84 | +0.14% | 3.0M | 187.57 | 1.61 |
| 2026-09-01 | 190.89 | 191.79 | 186.58 | 187.58 | 187.58 | -1.17% | 2.1M | 187.67 | 1.09 |
| 2026-08-31 | 191.99 | 192.66 | 189.49 | 189.80 | 189.80 | -1.47% | 2.4M | 190.14 | 1.25 |
| 2026-08-28 | 190.47 | 194.62 | 190.47 | 192.64 | 192.64 | +1.39% | 1.4M | 193.07 | 0.74 |
| 2026-08-27 | 190.61 | 192.43 | 188.76 | 190.00 | 190.00 | -1.69% | 2.7M | 190.10 | 1.34 |
| 2026-08-26 | 193.93 | 195.54 | 193.08 | 193.26 | 193.26 | -0.07% | 3.0M | 193.99 | 1.41 |
| 2026-08-25 | 193.81 | 195.47 | 193.28 | 193.40 | 193.40 | -0.65% | 1.6M | 194.14 | 0.73 |
| 2026-08-24 | 193.71 | 195.67 | 192.72 | 194.67 | 194.67 | +1.39% | 1.9M | 194.43 | 0.85 |
| 2026-08-21 | 190.95 | 193.73 | 189.48 | 192.01 | 192.01 | +0.95% | 2.6M | 191.88 | 1.14 |
| 2026-08-20 | 188.46 | 191.81 | 187.58 | 190.21 | 190.21 | +0.53% | 2.4M | 190.58 | 1.07 |
| 2026-08-19 | 187.00 | 191.63 | 186.28 | 189.20 | 189.20 | +1.52% | 1.9M | 189.71 | 0.83 |
| 2026-08-18 | 186.77 | 188.48 | 185.37 | 186.37 | 186.37 | +1.17% | 1.8M | 187.07 | 0.78 |
| 2026-08-17 | 186.42 | 187.22 | 184.13 | 184.21 | 184.21 | -1.92% | 1.3M | 184.94 | 0.54 |
| 2026-08-14 | 188.68 | 189.86 | 187.03 | 187.82 | 187.82 | -0.46% | 1.1M | 188.11 | 0.44 |
| 2026-08-13 | 189.89 | 191.27 | 187.03 | 188.69 | 188.69 | -0.09% | 1.5M | 188.47 | 0.59 |
| 2026-08-12 | 188.44 | 190.85 | 188.01 | 188.86 | 188.86 | -1.25% | 1.6M | 188.91 | 0.63 |
| 2026-08-11 | 189.17 | 192.38 | 189.17 | 191.25 | 191.25 | +0.24% | 1.2M | 191.43 | 0.44 |
| 2026-08-10 | 190.88 | 191.78 | 189.32 | 190.79 | 190.79 | -0.45% | 1.4M | 190.71 | 0.53 |
| 2026-08-07 | 191.18 | 193.48 | 190.29 | 191.65 | 191.65 | -0.85% | 1.7M | 191.57 | 0.62 |
| 2026-08-06 | 192.81 | 193.38 | 190.32 | 193.29 | 193.29 | +0.95% | 1.7M | 192.28 | 0.61 |
| 2026-08-05 | 192.50 | 192.88 | 190.18 | 191.47 | 191.47 | +0.01% | 2.1M | 191.26 | 0.76 |
| 2026-08-04 | 189.15 | 192.24 | 188.83 | 191.45 | 191.45 | -0.72% | 2.3M | 190.83 | 0.85 |
| 2026-08-03 | 191.06 | 194.10 | 190.89 | 192.84 | 192.84 | +1.66% | 2.4M | 192.46 | 0.85 |
| 2026-07-31 | 188.69 | 191.10 | 187.93 | 189.69 | 189.69 | -0.95% | 2.5M | 189.91 | 0.92 |
| 2026-07-30 | 193.96 | 195.53 | 188.07 | 191.51 | 191.51 | -3.08% | 3.7M | 190.86 | 1.38 |
| 2026-07-29 | 191.63 | 198.49 | 190.01 | 197.59 | 197.59 | +2.81% | 5.1M | 196.95 | 2.01 |
| 2026-07-28 | 186.89 | 192.38 | 186.46 | 192.19 | 192.19 | +4.84% | 4.7M | 191.21 | 1.92 |
| 2026-07-27 | 181.28 | 185.04 | 181.25 | 183.31 | 183.31 | +1.42% | 2.1M | 183.72 | 0.80 |
| 2026-07-24 | 176.46 | 180.87 | 175.97 | 180.74 | 180.74 | +2.46% | 1.9M | 179.76 | 0.73 |
| 2026-07-23 | 176.07 | 176.67 | 174.59 | 176.40 | 176.40 | +0.23% | 3.1M | 176.11 | 1.18 |
| 2026-07-22 | 180.00 | 180.74 | 175.41 | 175.99 | 175.99 | -3.08% | 2.4M | 176.50 | 0.91 |
| 2026-07-21 | 186.65 | 189.07 | 181.18 | 181.59 | 181.59 | -0.28% | 3.0M | 182.85 | 1.15 |
| 2026-07-20 | 180.50 | 182.31 | 179.36 | 182.10 | 182.10 | -0.04% | 4.0M | 181.14 | 1.53 |
| 2026-07-17 | 183.39 | 186.00 | 181.15 | 182.18 | 182.18 | +0.02% | 1.9M | 182.44 | 0.72 |
| 2026-07-16 | 177.79 | 182.43 | 177.79 | 182.15 | 182.15 | +3.37% | 2.9M | 181.55 | 1.12 |
| 2026-07-15 | 176.65 | 178.52 | 175.09 | 176.22 | 176.22 | -1.03% | 1.8M | 176.63 | 0.68 |
| 2026-07-14 | 178.78 | 180.80 | 178.02 | 178.05 | 178.05 | -1.92% | 3.2M | 178.64 | 1.25 |
| 2026-07-13 | 180.33 | 182.36 | 179.94 | 181.53 | 181.53 | +1.81% | 1.8M | 181.57 | 0.70 |
| 2026-07-10 | 180.00 | 180.92 | 177.81 | 178.31 | 178.31 | — | 1.5M | 178.74 | — |
| 2026-07-09 | 177.48 | 179.75 | 177.03 | 179.00 | 179.00 | — | 2.7M | 178.70 | — |
| 2026-07-08 | 177.88 | 179.49 | 176.04 | 179.05 | 179.05 | — | 2.3M | 178.63 | — |
| 2026-07-07 | 177.81 | 179.81 | 175.91 | 178.00 | 178.00 | — | 1.8M | 178.06 | — |
| 2026-07-06 | 178.13 | 178.13 | 173.25 | 174.73 | 174.73 | — | 3.1M | 174.51 | — |
| 2026-07-02 | 172.92 | 178.54 | 171.42 | 178.54 | 178.54 | — | 2.1M | 177.11 | — |
| 2026-07-01 | 167.18 | 173.50 | 167.18 | 172.14 | 172.14 | — | 2.5M | 172.27 | — |
| 2026-06-30 | 164.88 | 167.68 | 163.74 | 166.67 | 166.67 | — | 2.2M | 166.51 | — |
| 2026-06-29 | 168.19 | 169.01 | 165.38 | 166.71 | 166.71 | — | 2.2M | 166.74 | — |
| 2026-06-26 | 164.49 | 169.44 | 162.69 | 169.03 | 169.03 | — | 6.7M | 167.59 | — |
| 2026-06-25 | 165.24 | 167.07 | 162.01 | 162.23 | 162.23 | — | 2.0M | 163.50 | — |
| 2026-06-24 | 164.96 | 166.96 | 163.80 | 165.96 | 165.96 | — | 2.0M | 165.81 | — |
| 2026-06-23 | 162.07 | 164.66 | 161.80 | 163.84 | 163.84 | — | 2.6M | 163.98 | — |
| 2026-06-22 | 162.87 | 164.24 | 160.00 | 160.12 | 160.12 | — | 2.7M | 160.95 | — |
| 2026-06-18 | 164.96 | 165.00 | 160.68 | 162.41 | 162.41 | — | 4.2M | 162.43 | — |
| 2026-06-17 | 165.46 | 169.10 | 163.61 | 164.22 | 164.22 | — | 2.4M | 165.16 | — |
| 2026-06-16 | 166.53 | 167.44 | 165.81 | 166.78 | 166.78 | — | 2.3M | 166.56 | — |
| 2026-06-11 | 167.17 | 168.81 | 166.79 | 168.15 | 168.15 | — | 2.3M | 168.09 | — |
| 2026-06-10 | 167.06 | 168.82 | 165.66 | 167.15 | 167.15 | — | 2.3M | 167.49 | — |
| 2026-06-09 | 161.80 | 166.78 | 161.62 | 165.52 | 165.52 | — | 1.7M | 165.10 | — |
| 2026-06-08 | 164.45 | 165.09 | 161.67 | 162.52 | 162.52 | — | 2.4M | 162.71 | — |
| 2026-06-01 | 159.84 | 162.58 | 159.84 | 162.55 | 162.55 | — | 2.8M | 161.71 | — |
| 2026-05-29 | 158.81 | 160.82 | 157.74 | 159.97 | 159.97 | — | 5.9M | 159.76 | — |
| 2026-05-26 | 162.62 | 163.93 | 161.90 | 161.97 | 161.97 | — | 2.0M | 162.47 | — |
| 2026-05-22 | 164.79 | 165.89 | 162.88 | 164.11 | 164.11 | — | 2.5M | 163.86 | — |
| 2026-05-21 | 162.00 | 165.29 | 160.81 | 165.12 | 165.12 | — | 2.1M | 164.42 | — |
| 2026-05-20 | 164.39 | 165.42 | 162.45 | 163.38 | 163.38 | — | 2.1M | 163.82 | — |
| 2026-05-19 | 167.00 | 169.17 | 164.93 | 166.07 | 166.07 | — | 2.7M | 166.89 | — |
| 2026-05-18 | 161.24 | 166.08 | 161.24 | 165.98 | 165.98 | — | 2.4M | 165.39 | — |
| 2026-05-07 | 162.85 | 167.64 | 162.85 | 166.03 | 166.03 | — | 2.9M | 166.29 | — |
| 2026-05-06 | 168.18 | 169.00 | 163.81 | 163.90 | 163.90 | — | 3.1M | 165.52 | — |
| 2026-05-05 | 167.49 | 167.97 | 165.73 | 167.27 | 167.27 | — | 2.3M | 166.97 | — |
| 2026-05-04 | 165.60 | 169.03 | 165.00 | 167.87 | 167.87 | — | 3.0M | 167.72 | — |
| 2026-04-27 | 169.05 | 173.07 | 169.05 | 170.15 | 170.15 | — | 3.1M | 171.42 | — |
| 2026-04-24 | 172.41 | 173.25 | 169.62 | 170.10 | 170.10 | — | 1.7M | 170.81 | — |
| 2026-04-23 | 174.70 | 175.10 | 172.45 | 174.01 | 174.01 | — | 3.8M | 173.82 | — |
| 2026-04-20 | 175.95 | 176.59 | 172.87 | 174.59 | 174.59 | — | 5.0M | 174.36 | — |
| 2026-04-17 | 181.76 | 182.10 | 175.69 | 175.80 | 175.80 | — | 3.9M | 177.82 | — |
| 2026-04-10 | 171.74 | 172.00 | 165.06 | 168.15 | 168.15 | — | 3.0M | 167.72 | — |
| 2026-04-09 | 173.36 | 174.68 | 172.03 | 173.14 | 173.14 | — | 2.2M | 173.27 | — |
| 2026-04-08 | 171.99 | 175.97 | 171.86 | 175.81 | 175.81 | — | 1.9M | 175.24 | — |
| 2026-04-07 | 175.18 | 175.44 | 172.30 | 172.66 | 172.66 | — | 1.7M | 173.03 | — |
| 2026-04-02 | 171.94 | 176.16 | 171.73 | 174.61 | 174.61 | — | 2.1M | 174.25 | — |
| 2026-03-26 | 174.37 | 177.04 | 173.25 | 174.14 | 174.14 | — | 3.1M | 174.55 | — |
| 2026-03-25 | 171.91 | 174.44 | 169.74 | 174.20 | 174.20 | — | 3.8M | 172.97 | — |
| 2026-03-24 | 174.15 | 174.86 | 172.67 | 173.10 | 173.10 | — | 2.8M | 173.47 | — |
| 2026-03-23 | 176.47 | 178.16 | 173.83 | 173.87 | 173.87 | — | 2.7M | 174.83 | — |
| 2026-03-18 | 170.75 | 171.89 | 164.89 | 171.02 | 171.02 | — | 2.3M | 170.75 | — |
| 2026-03-17 | 175.00 | 176.62 | 170.94 | 171.94 | 171.94 | — | 2.9M | 172.53 | — |
| 2026-03-16 | 173.15 | 174.81 | 171.40 | 173.76 | 173.76 | — | 2.2M | 173.88 | — |
| 2026-03-13 | 172.86 | 173.84 | 171.18 | 172.15 | 172.15 | — | 1.8M | 172.31 | — |