SFD
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 20.52
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 | 20.48 | 20.99 | 20.36 | 20.52 | 20.52 | -6.77% | 3.7M | 20.58 | 2.20 |
| 2026-09-08 | 21.97 | 22.13 | 21.89 | 22.01 | 22.01 | +0.18% | 1.9M | 21.98 | 1.11 |
| 2026-09-04 | 21.89 | 22.27 | 21.87 | 21.97 | 21.97 | -0.27% | 1.6M | 22.04 | 0.94 |
| 2026-09-03 | 22.12 | 22.25 | 21.78 | 22.03 | 22.03 | -1.65% | 1.9M | 21.95 | 1.20 |
| 2026-09-02 | 21.95 | 22.60 | 21.90 | 22.40 | 22.40 | +2.56% | 1.6M | 22.38 | 1.00 |
| 2026-09-01 | 22.00 | 22.09 | 21.76 | 21.84 | 21.84 | -0.32% | 1.2M | 21.89 | 0.75 |
| 2026-08-31 | 21.96 | 22.00 | 21.86 | 21.91 | 21.91 | -0.14% | 1.4M | 21.91 | 0.89 |
| 2026-08-28 | 22.18 | 22.27 | 21.88 | 21.94 | 21.94 | -0.77% | 1.3M | 22.00 | 0.81 |
| 2026-08-27 | 22.10 | 22.22 | 21.82 | 22.11 | 22.11 | +0.23% | 1.3M | 22.05 | 0.80 |
| 2026-08-26 | 22.22 | 22.40 | 22.02 | 22.06 | 22.06 | -0.85% | 1.1M | 22.11 | 0.69 |
| 2026-08-25 | 22.27 | 22.39 | 21.97 | 22.25 | 22.25 | -0.27% | 1.7M | 22.15 | 1.09 |
| 2026-08-24 | 22.28 | 22.45 | 22.25 | 22.31 | 22.31 | +0.27% | 1.4M | 22.34 | 0.89 |
| 2026-08-21 | 22.32 | 22.42 | 22.14 | 22.25 | 22.25 | -0.13% | 1.1M | 22.24 | 0.72 |
| 2026-08-20 | 22.47 | 22.61 | 22.23 | 22.28 | 22.28 | -1.20% | 1.2M | 22.36 | 0.82 |
| 2026-08-19 | 22.58 | 22.83 | 22.47 | 22.55 | 22.55 | +0.09% | 1.8M | 22.60 | 1.25 |
| 2026-08-18 | 22.80 | 22.93 | 22.50 | 22.53 | 22.53 | -0.35% | 1.7M | 22.69 | 1.22 |
| 2026-08-17 | 22.70 | 22.81 | 22.50 | 22.61 | 22.61 | -0.66% | 1.5M | 22.64 | 1.05 |
| 2026-08-14 | 22.73 | 22.89 | 22.62 | 22.76 | 22.76 | +1.29% | 1.7M | 22.76 | 1.22 |
| 2026-08-13 | 22.60 | 23.05 | 22.43 | 22.47 | 22.47 | -1.19% | 2.3M | 22.66 | 1.77 |
| 2026-08-12 | 23.64 | 23.73 | 22.71 | 22.74 | 22.74 | -4.77% | 2.8M | 23.05 | 2.18 |
| 2026-08-11 | 23.65 | 24.40 | 23.26 | 23.88 | 23.88 | -2.29% | 3.4M | 23.86 | 2.89 |
| 2026-08-10 | 25.22 | 25.24 | 24.20 | 24.44 | 24.44 | -3.78% | 2.2M | 24.61 | 1.89 |
| 2026-08-07 | 25.00 | 25.42 | 25.00 | 25.40 | 25.40 | +1.28% | 907K | 25.29 | 0.76 |
| 2026-08-06 | 25.53 | 25.62 | 24.93 | 25.08 | 25.08 | -0.59% | 761K | 25.07 | 0.62 |
| 2026-08-05 | 25.50 | 25.76 | 25.22 | 25.23 | 25.23 | -0.43% | 1.2M | 25.34 | 0.94 |
| 2026-08-04 | 25.98 | 26.10 | 25.31 | 25.34 | 25.34 | -2.46% | 1.4M | 25.51 | 1.12 |
| 2026-08-03 | 26.10 | 26.15 | 25.51 | 25.98 | 25.98 | -0.23% | 1.8M | 25.98 | 1.46 |
| 2026-07-31 | 26.70 | 26.70 | 25.88 | 26.04 | 26.04 | -2.07% | 737K | 26.11 | 0.59 |
| 2026-07-30 | 26.93 | 27.09 | 26.21 | 26.59 | 26.59 | -2.74% | 1.3M | 26.47 | 1.05 |
| 2026-07-29 | 27.06 | 27.40 | 27.06 | 27.34 | 27.34 | +0.89% | 993K | 27.30 | 0.79 |
| 2026-07-28 | 26.89 | 27.53 | 26.75 | 27.10 | 27.10 | +1.96% | 881K | 27.13 | 0.70 |
| 2026-07-27 | 26.30 | 26.76 | 26.28 | 26.58 | 26.58 | +1.22% | 917K | 26.60 | 0.70 |
| 2026-07-24 | 26.24 | 26.45 | 26.16 | 26.26 | 26.26 | +0.61% | 911K | 26.28 | 0.69 |
| 2026-07-23 | 26.16 | 26.31 | 25.97 | 26.10 | 26.10 | -1.29% | 766K | 26.11 | 0.57 |
| 2026-07-22 | 26.69 | 26.80 | 26.26 | 26.44 | 26.44 | -0.26% | 1.3M | 26.47 | 0.94 |
| 2026-07-21 | 25.84 | 26.54 | 25.84 | 26.51 | 26.51 | +2.36% | 926K | 26.29 | 0.69 |
| 2026-07-20 | 25.77 | 26.07 | 25.55 | 25.90 | 25.90 | +0.50% | 1.1M | 25.83 | 0.79 |
| 2026-07-17 | 25.81 | 26.15 | 25.51 | 25.77 | 25.77 | +0.59% | 917K | 25.75 | 0.66 |
| 2026-07-16 | 24.99 | 25.72 | 24.89 | 25.62 | 25.62 | +3.47% | 1.4M | 25.54 | 1.00 |
| 2026-07-15 | 24.71 | 25.23 | 24.57 | 24.76 | 24.76 | +0.28% | 1.8M | 24.84 | 1.31 |
| 2026-07-14 | 24.75 | 24.82 | 24.50 | 24.69 | 24.69 | -0.16% | 1.5M | 24.66 | 1.11 |
| 2026-07-13 | 24.83 | 24.88 | 24.40 | 24.73 | 24.73 | +0.24% | 1.8M | 24.72 | 1.40 |
| 2026-07-10 | 24.71 | 25.00 | 24.58 | 24.67 | 24.67 | — | 1.7M | 24.72 | — |
| 2026-07-09 | 24.88 | 25.09 | 24.66 | 24.81 | 24.81 | — | 1.1M | 24.88 | — |
| 2026-07-08 | 25.17 | 25.21 | 24.71 | 24.87 | 24.87 | — | 1.3M | 24.93 | — |
| 2026-07-07 | 24.88 | 25.28 | 24.81 | 25.03 | 25.03 | — | 1.3M | 25.04 | — |
| 2026-07-06 | 24.59 | 24.75 | 24.40 | 24.55 | 24.55 | — | 1.8M | 24.55 | — |
| 2026-07-02 | 24.54 | 24.63 | 24.27 | 24.58 | 24.58 | — | 1.3M | 24.51 | — |
| 2026-07-01 | 24.26 | 24.51 | 24.21 | 24.37 | 24.37 | — | 1.3M | 24.35 | — |
| 2026-06-30 | 24.85 | 24.85 | 24.16 | 24.26 | 24.26 | — | 1.1M | 24.30 | — |
| 2026-06-29 | 25.18 | 25.18 | 24.91 | 25.02 | 25.02 | — | 910K | 25.00 | — |
| 2026-06-26 | 24.53 | 25.19 | 24.53 | 25.12 | 25.12 | — | 1.9M | 25.04 | — |
| 2026-06-25 | 24.66 | 25.02 | 24.38 | 24.41 | 24.41 | — | 1.2M | 24.57 | — |
| 2026-06-24 | 24.96 | 25.18 | 24.59 | 24.68 | 24.68 | — | 1.1M | 24.88 | — |
| 2026-06-23 | 24.84 | 25.02 | 24.62 | 24.97 | 24.97 | — | 1.1M | 24.86 | — |
| 2026-06-22 | 24.82 | 24.95 | 24.52 | 24.53 | 24.53 | — | 1.1M | 24.63 | — |
| 2026-06-18 | 25.02 | 25.29 | 24.64 | 24.94 | 24.94 | — | 1.6M | 24.89 | — |
| 2026-06-17 | 25.68 | 26.03 | 24.67 | 25.03 | 25.03 | — | 1.3M | 25.05 | — |
| 2026-06-16 | 26.08 | 26.11 | 25.44 | 25.95 | 25.95 | — | 2.0M | 25.72 | — |
| 2026-06-11 | 26.88 | 27.08 | 26.56 | 26.58 | 26.58 | — | 834K | 26.77 | — |
| 2026-06-10 | 26.91 | 26.99 | 26.25 | 26.83 | 26.83 | — | 964K | 26.63 | — |
| 2026-06-09 | 26.12 | 27.00 | 26.04 | 26.67 | 26.67 | — | 1.2M | 26.74 | — |
| 2026-06-08 | 26.66 | 26.75 | 26.23 | 26.25 | 26.25 | — | 1.3M | 26.40 | — |
| 2026-06-01 | 25.83 | 26.15 | 25.75 | 26.03 | 26.03 | — | 1.3M | 25.99 | — |
| 2026-05-29 | 26.40 | 26.41 | 25.82 | 25.83 | 25.83 | — | 978K | 26.00 | — |
| 2026-05-26 | 26.32 | 26.46 | 25.94 | 26.25 | 26.25 | — | 1.3M | 26.14 | — |
| 2026-05-22 | 26.16 | 26.42 | 26.00 | 26.34 | 26.34 | — | 712K | 26.28 | — |
| 2026-05-21 | 26.08 | 26.49 | 25.78 | 26.16 | 26.16 | — | 997K | 26.28 | — |
| 2026-05-20 | 26.07 | 26.25 | 25.86 | 26.08 | 26.08 | — | 1.1M | 26.06 | — |
| 2026-05-19 | 25.63 | 26.12 | 25.41 | 26.07 | 26.07 | — | 1.5M | 25.98 | — |
| 2026-05-18 | 25.07 | 25.77 | 25.03 | 25.68 | 25.68 | — | 1.2M | 25.57 | — |
| 2026-05-07 | 26.17 | 26.36 | 25.84 | 26.08 | 26.08 | — | 1.2M | 26.13 | — |
| 2026-05-06 | 26.62 | 26.86 | 26.11 | 26.17 | 26.17 | — | 1.3M | 26.30 | — |
| 2026-05-05 | 26.63 | 26.82 | 26.43 | 26.47 | 26.47 | — | 993K | 26.60 | — |
| 2026-05-04 | 26.29 | 26.68 | 26.19 | 26.61 | 26.61 | — | 1.4M | 26.51 | — |
| 2026-04-27 | 29.35 | 29.35 | 28.72 | 28.73 | 28.73 | — | 1.6M | 28.87 | — |
| 2026-04-24 | 29.27 | 29.39 | 29.06 | 29.35 | 29.35 | — | 1.3M | 29.26 | — |
| 2026-04-23 | 29.10 | 29.52 | 28.97 | 29.28 | 29.28 | — | 1.1M | 29.31 | — |
| 2026-04-20 | 29.04 | 29.33 | 28.55 | 28.56 | 28.56 | — | 2.7M | 28.72 | — |
| 2026-04-17 | 28.54 | 29.16 | 28.46 | 29.00 | 29.00 | — | 1.3M | 28.95 | — |
| 2026-04-10 | 29.50 | 29.80 | 29.14 | 29.22 | 29.22 | — | 1.9M | 29.36 | — |
| 2026-04-09 | 28.95 | 29.75 | 28.75 | 29.59 | 29.59 | — | 1.6M | 29.51 | — |
| 2026-04-08 | 28.22 | 29.27 | 28.00 | 29.16 | 29.16 | — | 1.6M | 28.93 | — |
| 2026-04-07 | 28.51 | 28.80 | 28.24 | 28.38 | 28.38 | — | 2.7M | 28.40 | — |
| 2026-04-02 | 28.49 | 28.85 | 28.32 | 28.37 | 28.37 | — | 2.8M | 28.50 | — |
| 2026-03-26 | 25.25 | 26.10 | 25.20 | 25.83 | 25.83 | — | 2.9M | 25.81 | — |
| 2026-03-25 | 24.96 | 25.66 | 24.50 | 24.99 | 24.99 | — | 6.0M | 25.10 | — |
| 2026-03-24 | 24.69 | 25.40 | 23.95 | 24.48 | 24.48 | — | 4.8M | 24.59 | — |
| 2026-03-23 | 23.31 | 23.90 | 23.17 | 23.48 | 23.48 | — | 1.2M | 23.56 | — |
| 2026-03-18 | 23.49 | 23.69 | 23.32 | 23.55 | 23.55 | — | 2.0M | 23.55 | — |
| 2026-03-17 | 23.92 | 24.02 | 23.59 | 23.64 | 23.64 | — | 840K | 23.74 | — |
| 2026-03-16 | 23.53 | 23.94 | 23.44 | 23.69 | 23.69 | — | 983K | 23.73 | — |
| 2026-03-13 | 23.50 | 23.80 | 23.37 | 23.42 | 23.42 | — | 665K | 23.53 | — |