TER
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 383.69
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 2026-07-13 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 | 368.48 | 384.45 | 368.48 | 383.69 | 383.69 | +3.13% | 2.3M | 380.31 | 0.97 |
| 2026-09-08 | 365.03 | 377.76 | 364.42 | 372.06 | 372.06 | +4.21% | 2.8M | 371.36 | 1.20 |
| 2026-09-04 | 345.89 | 359.00 | 342.29 | 357.03 | 357.03 | +5.45% | 2.2M | 355.71 | 0.93 |
| 2026-09-03 | 332.86 | 341.61 | 326.00 | 338.59 | 338.59 | -0.89% | 1.7M | 336.84 | 0.69 |
| 2026-09-02 | 334.01 | 347.00 | 330.12 | 341.62 | 341.62 | +1.84% | 1.8M | 341.10 | 0.72 |
| 2026-09-01 | 341.30 | 342.31 | 328.10 | 335.46 | 335.46 | -4.11% | 2.6M | 333.79 | 1.00 |
| 2026-08-31 | 357.36 | 361.83 | 347.81 | 349.83 | 349.83 | -1.45% | 1.9M | 350.67 | 0.72 |
| 2026-08-28 | 368.54 | 370.58 | 353.25 | 354.97 | 354.97 | -4.59% | 2.4M | 358.78 | 0.89 |
| 2026-08-27 | 370.20 | 372.68 | 360.44 | 372.06 | 372.06 | +2.47% | 2.4M | 369.86 | 0.83 |
| 2026-08-26 | 366.17 | 366.51 | 357.03 | 363.10 | 363.10 | -0.91% | 2.2M | 362.95 | 0.67 |
| 2026-08-25 | 374.28 | 378.75 | 360.65 | 366.43 | 366.43 | +0.42% | 1.7M | 367.50 | 0.48 |
| 2026-08-24 | 360.12 | 367.82 | 349.01 | 364.90 | 364.90 | -2.88% | 2.7M | 361.62 | 0.74 |
| 2026-08-21 | 381.80 | 385.56 | 365.01 | 375.74 | 375.74 | -1.93% | 1.9M | 374.42 | 0.53 |
| 2026-08-20 | 377.34 | 385.93 | 372.90 | 383.15 | 383.15 | +0.92% | 2.0M | 381.74 | 0.55 |
| 2026-08-19 | 405.19 | 405.19 | 374.01 | 379.65 | 379.65 | -6.09% | 2.8M | 382.06 | 0.77 |
| 2026-08-18 | 419.14 | 424.76 | 392.18 | 404.29 | 404.29 | -8.77% | 4.3M | 403.32 | 1.20 |
| 2026-08-17 | 425.00 | 444.17 | 420.22 | 443.14 | 443.14 | +5.81% | 3.1M | 438.36 | 0.87 |
| 2026-08-14 | 410.51 | 419.00 | 398.42 | 418.79 | 418.79 | +2.01% | 1.8M | 410.63 | 0.50 |
| 2026-08-13 | 399.40 | 422.32 | 398.00 | 410.52 | 410.52 | +1.93% | 1.9M | 412.94 | 0.50 |
| 2026-08-12 | 396.50 | 408.55 | 393.16 | 402.74 | 402.74 | +6.11% | 3.0M | 403.14 | 0.79 |
| 2026-08-11 | 373.79 | 387.81 | 371.20 | 379.56 | 379.56 | +3.96% | 1.8M | 378.28 | 0.48 |
| 2026-08-10 | 386.66 | 387.00 | 364.26 | 365.10 | 365.10 | -3.75% | 2.4M | 369.15 | 0.62 |
| 2026-08-07 | 397.60 | 397.60 | 372.80 | 379.31 | 379.31 | -1.45% | 3.7M | 380.61 | 1.01 |
| 2026-08-06 | 382.01 | 396.59 | 370.00 | 384.89 | 384.89 | -1.16% | 2.6M | 387.46 | 0.70 |
| 2026-08-05 | 402.47 | 409.40 | 386.08 | 389.39 | 389.39 | -3.51% | 3.2M | 393.04 | 0.85 |
| 2026-08-04 | 388.61 | 409.72 | 382.87 | 403.56 | 403.56 | +10.32% | 4.1M | 400.89 | 1.07 |
| 2026-08-03 | 359.92 | 370.40 | 349.31 | 365.80 | 365.80 | -0.51% | 2.7M | 362.59 | 0.69 |
| 2026-07-31 | 382.99 | 392.00 | 362.23 | 367.69 | 367.69 | +0.60% | 3.8M | 373.06 | 0.94 |
| 2026-07-30 | 347.90 | 369.00 | 344.50 | 365.49 | 365.49 | +14.43% | 7.3M | 360.26 | 1.86 |
| 2026-07-29 | 367.89 | 372.23 | 319.19 | 319.41 | 319.41 | -0.39% | 9.2M | 337.37 | 2.48 |
| 2026-07-28 | 319.34 | 323.96 | 301.00 | 320.65 | 320.65 | -4.22% | 5.8M | 316.51 | 1.57 |
| 2026-07-27 | 349.93 | 355.25 | 319.60 | 334.77 | 334.77 | -4.33% | 4.1M | 333.01 | 1.02 |
| 2026-07-24 | 365.00 | 371.36 | 345.46 | 349.92 | 349.92 | -6.38% | 2.9M | 352.54 | 0.69 |
| 2026-07-23 | 362.97 | 378.50 | 362.67 | 373.75 | 373.75 | +1.16% | 2.1M | 371.96 | 0.49 |
| 2026-07-22 | 362.65 | 376.37 | 360.80 | 369.46 | 369.46 | -1.22% | 2.1M | 370.17 | 0.47 |
| 2026-07-21 | 361.00 | 379.19 | 356.01 | 374.04 | 374.04 | +12.07% | 4.0M | 372.46 | 0.87 |
| 2026-07-20 | 335.21 | 351.23 | 331.27 | 333.76 | 333.76 | +3.54% | 2.9M | 337.86 | 0.55 |
| 2026-07-17 | 305.88 | 330.68 | 296.82 | 322.36 | 322.36 | +0.02% | 3.5M | 318.96 | 0.66 |
| 2026-07-16 | 332.24 | 335.39 | 317.74 | 322.30 | 322.30 | -5.79% | 3.6M | 323.66 | 0.67 |
| 2026-07-15 | 356.30 | 358.00 | 325.14 | 342.12 | 342.12 | -3.15% | 3.2M | 339.11 | 0.58 |
| 2026-07-14 | 363.57 | 365.00 | 347.16 | 353.23 | 353.23 | +3.55% | 2.1M | 355.00 | 0.38 |
| 2026-07-13 | 345.00 | 348.59 | 334.35 | 341.11 | 341.11 | -5.14% | 3.1M | 342.13 | 0.55 |
| 2026-07-10 | 353.46 | 362.55 | 344.97 | 359.60 | 359.60 | — | 1.6M | 357.52 | — |
| 2026-07-09 | 379.24 | 385.00 | 360.66 | 362.75 | 362.75 | — | 3.7M | 369.66 | — |
| 2026-07-08 | 342.99 | 354.27 | 335.06 | 351.57 | 351.57 | — | 3.2M | 347.02 | — |
| 2026-07-07 | 354.06 | 361.05 | 328.28 | 343.11 | 343.11 | — | 6.4M | 342.83 | — |
| 2026-07-06 | 386.58 | 399.80 | 377.17 | 379.52 | 379.52 | — | 3.4M | 385.89 | — |
| 2026-07-02 | 427.40 | 429.74 | 362.01 | 369.09 | 369.09 | — | 5.9M | 378.59 | — |
| 2026-07-01 | 461.00 | 463.66 | 425.11 | 427.34 | 427.34 | — | 5.5M | 433.86 | — |
| 2026-06-30 | 467.50 | 487.91 | 460.00 | 483.84 | 483.84 | — | 5.0M | 480.31 | — |
| 2026-06-29 | 440.62 | 469.11 | 414.93 | 463.21 | 463.21 | — | 5.1M | 454.23 | — |
| 2026-06-26 | 453.74 | 456.24 | 423.07 | 436.86 | 436.86 | — | 11.5M | 435.83 | — |
| 2026-06-25 | 454.00 | 472.37 | 427.09 | 471.96 | 471.96 | — | 7.0M | 462.23 | — |
| 2026-06-24 | 423.06 | 433.00 | 413.77 | 427.20 | 427.20 | — | 3.3M | 424.39 | — |
| 2026-06-23 | 410.17 | 428.67 | 408.77 | 420.12 | 420.12 | — | 7.7M | 419.80 | — |
| 2026-06-22 | 456.13 | 459.19 | 439.61 | 457.00 | 457.00 | — | 4.3M | 451.19 | — |
| 2026-06-18 | 421.82 | 439.50 | 421.82 | 437.92 | 437.92 | — | 18.0M | 436.80 | — |
| 2026-06-17 | 429.23 | 440.75 | 408.24 | 408.56 | 408.56 | — | 3.5M | 418.18 | — |
| 2026-06-16 | 432.25 | 436.25 | 409.22 | 409.35 | 409.35 | — | 4.0M | 417.90 | — |
| 2026-06-11 | 358.55 | 381.54 | 356.60 | 381.40 | 381.40 | — | 5.0M | 372.13 | — |
| 2026-06-10 | 360.26 | 374.82 | 345.61 | 347.59 | 347.59 | — | 3.7M | 352.69 | — |
| 2026-06-09 | 386.60 | 395.65 | 340.34 | 369.21 | 369.21 | — | 4.3M | 366.05 | — |
| 2026-06-08 | 377.84 | 380.17 | 368.41 | 374.69 | 374.69 | — | 2.9M | 374.71 | — |
| 2026-06-01 | 366.51 | 376.70 | 360.14 | 369.47 | 369.47 | — | 2.5M | 368.09 | — |
| 2026-05-29 | 385.16 | 386.97 | 368.10 | 374.31 | 374.31 | — | 4.1M | 374.28 | — |
| 2026-05-26 | 371.63 | 390.35 | 367.62 | 389.14 | 389.14 | — | 4.0M | 384.13 | — |
| 2026-05-22 | 355.00 | 360.34 | 352.41 | 358.44 | 358.44 | — | 2.7M | 357.36 | — |
| 2026-05-21 | 345.37 | 359.47 | 343.33 | 353.44 | 353.44 | — | 3.6M | 352.18 | — |
| 2026-05-20 | 327.86 | 344.47 | 324.48 | 344.34 | 344.34 | — | 3.4M | 341.23 | — |
| 2026-05-19 | 314.12 | 325.21 | 309.41 | 321.52 | 321.52 | — | 3.5M | 318.89 | — |
| 2026-05-18 | 337.88 | 342.04 | 315.67 | 321.05 | 321.05 | — | 4.7M | 322.74 | — |
| 2026-05-07 | 378.54 | 379.00 | 345.56 | 354.11 | 354.11 | — | 5.0M | 355.57 | — |
| 2026-05-06 | 368.51 | 383.00 | 364.79 | 382.48 | 382.48 | — | 3.8M | 378.24 | — |
| 2026-05-05 | 345.59 | 366.13 | 345.04 | 357.10 | 357.10 | — | 3.6M | 357.81 | — |
| 2026-05-04 | 344.42 | 349.81 | 336.76 | 337.44 | 337.44 | — | 3.1M | 340.51 | — |
| 2026-04-27 | 421.44 | 421.44 | 389.30 | 402.00 | 402.00 | — | 4.0M | 400.36 | — |
| 2026-04-24 | 408.83 | 422.11 | 401.14 | 418.08 | 418.08 | — | 3.2M | 415.84 | — |
| 2026-04-23 | 389.74 | 404.83 | 389.37 | 400.99 | 400.99 | — | 2.5M | 398.82 | — |
| 2026-04-20 | 382.71 | 384.96 | 373.00 | 375.21 | 375.21 | — | 1.8M | 376.09 | — |
| 2026-04-17 | 375.74 | 381.47 | 371.10 | 380.38 | 380.38 | — | 2.4M | 377.84 | — |
| 2026-04-10 | 370.96 | 373.00 | 365.50 | 367.99 | 367.99 | — | 3.1M | 368.55 | — |
| 2026-04-09 | 360.00 | 369.64 | 357.23 | 364.21 | 364.21 | — | 4.5M | 363.63 | — |
| 2026-04-08 | 344.02 | 358.69 | 340.00 | 358.29 | 358.29 | — | 5.8M | 353.33 | — |
| 2026-04-07 | 314.42 | 320.86 | 309.59 | 320.48 | 320.48 | — | 1.9M | 317.33 | — |
| 2026-04-02 | 290.00 | 313.49 | 290.00 | 309.61 | 309.61 | — | 2.7M | 306.73 | — |
| 2026-03-26 | 314.98 | 314.98 | 296.67 | 297.34 | 297.34 | — | 3.0M | 301.94 | — |
| 2026-03-25 | 324.99 | 325.81 | 313.48 | 323.36 | 323.36 | — | 3.1M | 321.44 | — |
| 2026-03-24 | 300.00 | 327.42 | 298.00 | 320.14 | 320.14 | — | 3.2M | 318.85 | — |
| 2026-03-23 | 301.01 | 314.49 | 300.01 | 303.92 | 303.92 | — | 4.2M | 305.48 | — |
| 2026-03-18 | 303.19 | 307.80 | 296.50 | 300.07 | 300.07 | — | 2.7M | 301.47 | — |
| 2026-03-17 | 297.00 | 299.67 | 288.45 | 299.40 | 299.40 | — | 2.5M | 296.44 | — |
| 2026-03-16 | 295.96 | 305.00 | 294.66 | 298.27 | 298.27 | — | 2.4M | 298.56 | — |
| 2026-03-13 | 290.00 | 295.55 | 284.56 | 286.42 | 286.42 | — | 2.2M | 287.47 | — |