SHW
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 320.64
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 | 322.87 | 326.48 | 319.61 | 320.64 | 320.64 | -1.67% | 1.3M | 321.42 | 0.83 |
| 2026-09-08 | 330.24 | 332.34 | 325.57 | 326.09 | 326.09 | -2.28% | 1.2M | 326.83 | 0.78 |
| 2026-09-04 | 330.69 | 333.95 | 330.69 | 333.71 | 333.71 | +0.44% | 978K | 333.03 | 0.62 |
| 2026-09-03 | 335.21 | 336.07 | 327.78 | 332.26 | 332.26 | +0.30% | 1.6M | 332.06 | 0.99 |
| 2026-09-02 | 333.97 | 335.82 | 330.60 | 331.25 | 331.25 | +0.39% | 1.4M | 333.13 | 0.87 |
| 2026-09-01 | 337.91 | 337.91 | 328.90 | 329.95 | 329.95 | -2.62% | 1.5M | 331.08 | 0.88 |
| 2026-08-31 | 341.50 | 342.39 | 338.04 | 338.81 | 338.81 | -1.75% | 2.1M | 338.92 | 1.28 |
| 2026-08-28 | 348.18 | 348.78 | 343.00 | 344.86 | 344.86 | -0.10% | 1.6M | 344.89 | 0.97 |
| 2026-08-27 | 346.00 | 347.48 | 343.04 | 345.21 | 345.21 | -0.99% | 1.3M | 345.62 | 0.74 |
| 2026-08-26 | 352.00 | 355.51 | 347.54 | 348.66 | 348.66 | -0.51% | 1.7M | 349.18 | 0.93 |
| 2026-08-25 | 350.50 | 352.53 | 346.19 | 350.45 | 350.45 | +1.07% | 1.3M | 349.23 | 0.67 |
| 2026-08-24 | 346.64 | 350.39 | 345.14 | 346.73 | 346.73 | +0.04% | 1.7M | 346.85 | 0.84 |
| 2026-08-21 | 347.38 | 350.02 | 345.70 | 346.59 | 346.59 | -0.09% | 1.7M | 347.15 | 0.84 |
| 2026-08-20 | 346.87 | 349.96 | 340.50 | 346.91 | 346.91 | -1.89% | 1.8M | 346.58 | 0.90 |
| 2026-08-19 | 351.26 | 356.88 | 350.61 | 353.59 | 353.59 | +2.41% | 1.5M | 353.76 | 0.73 |
| 2026-08-18 | 349.76 | 352.19 | 345.15 | 345.27 | 345.27 | -1.34% | 1.2M | 347.70 | 0.58 |
| 2026-08-17 | 355.09 | 356.69 | 348.74 | 349.97 | 349.97 | -2.54% | 2.2M | 350.34 | 1.06 |
| 2026-08-14 | 360.72 | 361.58 | 356.87 | 359.10 | 359.10 | -0.68% | 1.1M | 358.72 | 0.54 |
| 2026-08-13 | 363.45 | 363.95 | 358.37 | 361.55 | 361.55 | +0.37% | 1.7M | 361.02 | 0.83 |
| 2026-08-12 | 367.45 | 367.45 | 359.40 | 360.20 | 360.20 | -1.16% | 1.8M | 360.88 | 0.83 |
| 2026-08-11 | 361.36 | 367.93 | 360.95 | 364.42 | 364.42 | +0.47% | 1.1M | 364.46 | 0.53 |
| 2026-08-10 | 368.32 | 368.32 | 361.15 | 362.71 | 362.71 | -1.90% | 1.6M | 362.79 | 0.75 |
| 2026-08-07 | 365.41 | 372.16 | 363.86 | 369.73 | 369.73 | +1.74% | 1.6M | 369.45 | 0.74 |
| 2026-08-06 | 369.89 | 371.53 | 362.13 | 363.42 | 363.42 | -1.69% | 1.9M | 364.58 | 0.89 |
| 2026-08-05 | 363.32 | 369.76 | 362.38 | 369.68 | 369.68 | +2.24% | 2.0M | 367.40 | 0.93 |
| 2026-08-04 | 359.08 | 364.49 | 356.94 | 361.57 | 361.57 | +2.07% | 2.6M | 360.91 | 1.21 |
| 2026-08-03 | 348.62 | 354.33 | 347.32 | 354.22 | 354.22 | +3.92% | 2.1M | 352.03 | 0.99 |
| 2026-07-31 | 343.18 | 343.18 | 337.48 | 340.85 | 340.85 | -1.16% | 1.7M | 340.50 | 0.79 |
| 2026-07-30 | 345.89 | 346.56 | 340.12 | 344.84 | 344.84 | +0.28% | 1.8M | 343.47 | 0.82 |
| 2026-07-29 | 352.00 | 352.00 | 338.31 | 343.88 | 343.88 | -2.93% | 3.4M | 343.66 | 1.60 |
| 2026-07-28 | 347.49 | 357.27 | 343.11 | 354.27 | 354.27 | +8.25% | 3.7M | 353.48 | 1.77 |
| 2026-07-27 | 325.00 | 329.76 | 320.00 | 327.27 | 327.27 | +3.07% | 3.2M | 326.66 | 1.35 |
| 2026-07-24 | 313.26 | 320.13 | 313.01 | 317.51 | 317.51 | +2.24% | 2.0M | 317.29 | 0.84 |
| 2026-07-23 | 308.40 | 315.79 | 301.10 | 310.54 | 310.54 | -2.93% | 2.4M | 310.28 | 1.01 |
| 2026-07-22 | 321.05 | 322.79 | 318.32 | 319.91 | 319.91 | +0.46% | 2.8M | 320.57 | 1.13 |
| 2026-07-21 | 324.35 | 324.35 | 317.50 | 318.46 | 318.46 | -1.59% | 1.3M | 319.79 | 0.51 |
| 2026-07-20 | 331.67 | 333.34 | 323.22 | 323.60 | 323.60 | -2.33% | 1.5M | 325.36 | 0.55 |
| 2026-07-17 | 336.41 | 343.69 | 330.37 | 331.32 | 331.32 | -2.02% | 1.7M | 333.53 | 0.62 |
| 2026-07-16 | 331.29 | 339.23 | 330.98 | 338.14 | 338.14 | +1.76% | 1.6M | 337.51 | 0.60 |
| 2026-07-15 | 329.99 | 335.51 | 328.60 | 332.29 | 332.29 | +1.15% | 2.5M | 332.26 | 0.91 |
| 2026-07-14 | 333.12 | 334.89 | 327.38 | 328.50 | 328.50 | -0.14% | 1.5M | 329.00 | 0.54 |
| 2026-07-13 | 332.19 | 335.35 | 327.52 | 328.97 | 328.97 | -1.50% | 2.1M | 329.19 | 0.74 |
| 2026-07-10 | 333.98 | 337.20 | 332.14 | 333.99 | 333.99 | — | 1.1M | 334.95 | — |
| 2026-07-09 | 333.68 | 333.95 | 329.50 | 332.03 | 332.03 | — | 1.3M | 332.30 | — |
| 2026-07-08 | 332.90 | 335.00 | 327.86 | 330.57 | 330.57 | — | 2.2M | 330.31 | — |
| 2026-07-07 | 353.30 | 353.67 | 339.80 | 342.26 | 342.26 | — | 2.5M | 343.25 | — |
| 2026-07-06 | 353.13 | 353.61 | 344.36 | 349.13 | 349.13 | — | 1.7M | 348.63 | — |
| 2026-07-02 | 348.74 | 352.48 | 342.12 | 352.48 | 352.48 | — | 2.1M | 349.97 | — |
| 2026-07-01 | 344.04 | 351.98 | 342.16 | 346.05 | 346.05 | — | 2.5M | 346.91 | — |
| 2026-06-30 | 342.80 | 345.99 | 340.05 | 344.32 | 344.32 | — | 2.5M | 343.44 | — |
| 2026-06-29 | 342.99 | 344.56 | 340.30 | 344.30 | 344.30 | — | 3.9M | 343.68 | — |
| 2026-06-26 | 339.73 | 345.77 | 337.06 | 344.07 | 344.07 | — | 8.2M | 343.91 | — |
| 2026-06-25 | 335.40 | 344.00 | 335.40 | 339.08 | 339.08 | — | 2.7M | 339.50 | — |
| 2026-06-24 | 327.32 | 337.71 | 326.12 | 333.13 | 333.13 | — | 2.8M | 333.67 | — |
| 2026-06-23 | 322.00 | 329.88 | 320.23 | 322.90 | 322.90 | — | 3.1M | 324.70 | — |
| 2026-06-22 | 315.98 | 322.29 | 315.71 | 316.90 | 316.90 | — | 3.2M | 317.56 | — |
| 2026-06-18 | 315.76 | 322.50 | 314.83 | 320.79 | 320.79 | — | 4.3M | 320.03 | — |
| 2026-06-17 | 322.78 | 324.09 | 312.17 | 313.80 | 313.80 | — | 2.0M | 317.27 | — |
| 2026-06-16 | 323.98 | 326.00 | 319.70 | 322.44 | 322.44 | — | 2.4M | 322.62 | — |
| 2026-06-11 | 305.32 | 317.15 | 304.17 | 316.89 | 316.89 | — | 3.0M | 313.63 | — |
| 2026-06-10 | 309.99 | 310.59 | 303.70 | 303.91 | 303.91 | — | 1.8M | 306.12 | — |
| 2026-06-09 | 302.96 | 310.70 | 302.40 | 310.55 | 310.55 | — | 2.6M | 308.84 | — |
| 2026-06-08 | 302.00 | 304.43 | 299.02 | 299.55 | 299.55 | — | 2.4M | 300.27 | — |
| 2026-06-01 | 299.95 | 303.69 | 292.39 | 294.86 | 294.86 | — | 2.4M | 295.17 | — |
| 2026-05-29 | 305.42 | 309.15 | 303.53 | 303.84 | 303.84 | — | 2.6M | 304.50 | — |
| 2026-05-26 | 312.00 | 314.45 | 308.83 | 311.25 | 311.25 | — | 2.1M | 311.16 | — |
| 2026-05-22 | 310.56 | 312.58 | 307.50 | 309.08 | 309.08 | — | 1.3M | 309.13 | — |
| 2026-05-21 | 303.47 | 311.99 | 298.93 | 309.34 | 309.34 | — | 2.1M | 307.33 | — |
| 2026-05-20 | 299.02 | 308.08 | 295.00 | 307.70 | 307.70 | — | 2.7M | 305.27 | — |
| 2026-05-19 | 298.90 | 301.23 | 294.32 | 299.05 | 299.05 | — | 2.1M | 298.69 | — |
| 2026-05-18 | 301.50 | 308.16 | 300.92 | 302.78 | 302.78 | — | 1.9M | 303.39 | — |
| 2026-05-07 | 326.76 | 328.99 | 318.27 | 320.21 | 320.21 | — | 1.8M | 320.53 | — |
| 2026-05-06 | 323.00 | 327.06 | 321.05 | 323.63 | 323.63 | — | 2.6M | 324.27 | — |
| 2026-05-05 | 312.30 | 313.32 | 307.05 | 312.46 | 312.46 | — | 1.5M | 311.84 | — |
| 2026-05-04 | 315.05 | 318.92 | 310.27 | 310.49 | 310.49 | — | 1.9M | 312.89 | — |
| 2026-04-27 | 340.71 | 343.43 | 335.65 | 336.10 | 336.10 | — | 1.8M | 337.11 | — |
| 2026-04-24 | 336.74 | 338.58 | 333.78 | 337.70 | 337.70 | — | 1.7M | 337.05 | — |
| 2026-04-23 | 336.02 | 338.05 | 331.50 | 337.66 | 337.66 | — | 1.2M | 335.98 | — |
| 2026-04-20 | 343.76 | 344.98 | 340.06 | 343.93 | 343.93 | — | 1.3M | 343.39 | — |
| 2026-04-17 | 338.64 | 350.59 | 337.07 | 345.55 | 345.55 | — | 2.7M | 346.34 | — |
| 2026-04-10 | 335.72 | 337.25 | 331.80 | 336.11 | 336.11 | — | 1.4M | 335.26 | — |
| 2026-04-09 | 332.05 | 339.32 | 330.00 | 335.73 | 335.73 | — | 1.5M | 335.51 | — |
| 2026-04-08 | 331.79 | 338.12 | 329.51 | 335.67 | 335.67 | — | 1.9M | 335.14 | — |
| 2026-04-07 | 315.19 | 316.00 | 310.61 | 313.96 | 313.96 | — | 1.3M | 312.93 | — |
| 2026-04-02 | 319.01 | 324.16 | 312.46 | 318.00 | 318.00 | — | 1.8M | 317.46 | — |
| 2026-03-26 | 317.52 | 326.62 | 317.32 | 319.55 | 319.55 | — | 2.1M | 321.57 | — |
| 2026-03-25 | 318.13 | 322.07 | 313.33 | 321.95 | 321.95 | — | 1.9M | 320.60 | — |
| 2026-03-24 | 311.09 | 316.71 | 308.94 | 313.70 | 313.70 | — | 1.9M | 314.02 | — |
| 2026-03-23 | 306.49 | 318.54 | 306.26 | 313.95 | 313.95 | — | 2.0M | 314.36 | — |
| 2026-03-18 | 316.35 | 318.32 | 310.26 | 312.12 | 312.12 | — | 2.1M | 312.58 | — |
| 2026-03-17 | 325.00 | 325.00 | 320.14 | 320.70 | 320.70 | — | 1.5M | 321.41 | — |
| 2026-03-16 | 324.70 | 327.53 | 321.55 | 322.71 | 322.71 | — | 1.2M | 323.17 | — |
| 2026-03-13 | 321.50 | 329.37 | 318.92 | 319.78 | 319.78 | — | 1.5M | 321.74 | — |