TPR
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 113.71
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 | 116.80 | 117.55 | 113.57 | 113.71 | 113.71 | -3.29% | 5.5M | 114.85 | 1.40 |
| 2026-09-08 | 121.99 | 123.55 | 116.90 | 117.58 | 117.58 | -3.73% | 3.5M | 118.06 | 0.89 |
| 2026-09-04 | 122.00 | 124.51 | 121.93 | 122.14 | 122.14 | -0.38% | 2.9M | 122.42 | 0.75 |
| 2026-09-03 | 124.51 | 125.20 | 121.84 | 122.60 | 122.60 | -0.44% | 2.9M | 122.58 | 0.75 |
| 2026-09-02 | 122.88 | 124.49 | 122.06 | 123.14 | 123.14 | +0.82% | 2.9M | 123.05 | 0.78 |
| 2026-09-01 | 121.38 | 123.62 | 120.31 | 122.14 | 122.14 | -1.01% | 3.0M | 122.14 | 0.82 |
| 2026-08-31 | 125.00 | 125.30 | 121.88 | 123.39 | 123.39 | -1.67% | 4.1M | 123.14 | 1.15 |
| 2026-08-28 | 124.51 | 125.87 | 123.14 | 125.49 | 125.49 | +1.83% | 3.5M | 125.06 | 1.02 |
| 2026-08-27 | 129.00 | 129.20 | 122.88 | 123.24 | 123.24 | -5.38% | 4.0M | 124.10 | 1.18 |
| 2026-08-26 | 130.37 | 130.79 | 129.53 | 130.25 | 130.25 | +0.10% | 4.8M | 130.28 | 1.49 |
| 2026-08-25 | 132.35 | 132.38 | 129.90 | 130.12 | 130.12 | -1.54% | 2.3M | 130.50 | 0.71 |
| 2026-08-24 | 130.22 | 132.98 | 130.19 | 132.16 | 132.16 | +1.53% | 3.9M | 132.03 | 1.24 |
| 2026-08-21 | 130.75 | 131.37 | 129.52 | 130.17 | 130.17 | +0.27% | 3.4M | 130.45 | 1.11 |
| 2026-08-20 | 130.38 | 130.97 | 127.94 | 129.82 | 129.82 | -1.44% | 4.1M | 129.43 | 1.39 |
| 2026-08-19 | 132.00 | 134.93 | 130.99 | 131.72 | 131.72 | -0.41% | 2.8M | 132.43 | 0.96 |
| 2026-08-18 | 129.46 | 135.35 | 129.25 | 132.26 | 132.26 | +2.51% | 4.2M | 133.25 | 1.51 |
| 2026-08-17 | 128.30 | 130.00 | 126.95 | 129.02 | 129.02 | +0.03% | 4.6M | 128.74 | 1.74 |
| 2026-08-14 | 127.95 | 129.88 | 126.14 | 128.98 | 128.98 | +0.46% | 5.5M | 128.64 | 2.23 |
| 2026-08-13 | 132.70 | 135.78 | 127.78 | 128.39 | 128.39 | -16.49% | 8.5M | 130.64 | 3.77 |
| 2026-08-12 | 160.93 | 160.93 | 152.61 | 153.74 | 153.74 | -4.24% | 3.8M | 154.07 | 1.73 |
| 2026-08-11 | 163.79 | 164.52 | 158.08 | 160.54 | 160.54 | -2.57% | 3.9M | 160.90 | 1.86 |
| 2026-08-10 | 161.52 | 164.80 | 159.43 | 164.78 | 164.78 | +1.49% | 2.5M | 162.70 | 1.16 |
| 2026-08-07 | 163.10 | 163.40 | 159.86 | 162.36 | 162.36 | +0.22% | 2.2M | 162.24 | 1.06 |
| 2026-08-06 | 160.84 | 163.94 | 159.63 | 162.00 | 162.00 | +1.78% | 2.0M | 161.67 | 0.95 |
| 2026-08-05 | 157.19 | 161.58 | 156.56 | 159.16 | 159.16 | +2.05% | 1.8M | 159.41 | 0.84 |
| 2026-08-04 | 153.85 | 157.62 | 153.85 | 155.97 | 155.97 | +0.22% | 1.6M | 156.17 | 0.75 |
| 2026-08-03 | 155.00 | 157.10 | 153.46 | 155.63 | 155.63 | +2.14% | 1.7M | 155.05 | 0.76 |
| 2026-07-31 | 154.56 | 154.61 | 151.49 | 152.37 | 152.37 | -0.14% | 1.8M | 152.58 | 0.78 |
| 2026-07-30 | 150.84 | 152.68 | 149.28 | 152.58 | 152.58 | +1.65% | 1.4M | 152.04 | 0.63 |
| 2026-07-29 | 147.86 | 151.52 | 147.53 | 150.11 | 150.11 | -0.52% | 2.8M | 150.04 | 1.21 |
| 2026-07-28 | 149.36 | 151.22 | 146.63 | 150.90 | 150.90 | +2.35% | 2.2M | 150.21 | 0.94 |
| 2026-07-27 | 144.07 | 147.59 | 142.92 | 147.43 | 147.43 | +3.39% | 2.0M | 146.43 | 0.79 |
| 2026-07-24 | 139.26 | 142.94 | 137.46 | 142.60 | 142.60 | +2.49% | 1.5M | 141.80 | 0.57 |
| 2026-07-23 | 141.03 | 143.55 | 138.68 | 139.13 | 139.13 | -3.20% | 1.7M | 139.89 | 0.64 |
| 2026-07-22 | 141.55 | 143.86 | 139.89 | 143.73 | 143.73 | +1.10% | 2.0M | 143.31 | 0.76 |
| 2026-07-21 | 143.76 | 143.76 | 140.51 | 142.16 | 142.16 | +0.74% | 1.7M | 141.92 | 0.61 |
| 2026-07-20 | 140.70 | 143.39 | 140.02 | 141.12 | 141.12 | -0.24% | 2.3M | 141.17 | 0.78 |
| 2026-07-17 | 141.38 | 144.11 | 140.81 | 141.46 | 141.46 | -1.89% | 2.3M | 142.12 | 0.80 |
| 2026-07-16 | 140.00 | 146.77 | 138.76 | 144.19 | 144.19 | +2.80% | 4.1M | 144.14 | 1.46 |
| 2026-07-15 | 137.05 | 141.37 | 137.05 | 140.26 | 140.26 | +3.62% | 2.4M | 139.96 | 0.84 |
| 2026-07-14 | 137.81 | 138.64 | 135.03 | 135.36 | 135.36 | -0.57% | 2.4M | 135.90 | 0.85 |
| 2026-07-13 | 139.89 | 140.74 | 135.09 | 136.13 | 136.13 | -3.27% | 3.1M | 136.46 | 1.10 |
| 2026-07-10 | 140.15 | 142.29 | 139.22 | 140.73 | 140.73 | — | 1.4M | 141.19 | — |
| 2026-07-09 | 140.00 | 141.64 | 137.00 | 139.93 | 139.93 | — | 2.0M | 140.00 | — |
| 2026-07-08 | 143.94 | 144.98 | 139.04 | 140.14 | 140.14 | — | 2.6M | 140.55 | — |
| 2026-07-07 | 146.29 | 147.69 | 143.47 | 146.30 | 146.30 | — | 2.4M | 146.36 | — |
| 2026-07-06 | 146.58 | 147.33 | 142.37 | 145.49 | 145.49 | — | 1.6M | 144.98 | — |
| 2026-07-02 | 145.42 | 149.08 | 142.86 | 144.21 | 144.21 | — | 2.7M | 144.75 | — |
| 2026-07-01 | 145.38 | 147.34 | 143.47 | 143.99 | 143.99 | — | 2.4M | 144.92 | — |
| 2026-06-30 | 145.00 | 148.57 | 144.05 | 146.38 | 146.38 | — | 3.2M | 146.42 | — |
| 2026-06-29 | 144.30 | 148.16 | 142.89 | 146.56 | 146.56 | — | 2.7M | 146.29 | — |
| 2026-06-26 | 144.66 | 148.78 | 143.87 | 146.00 | 146.00 | — | 6.4M | 146.24 | — |
| 2026-06-25 | 150.81 | 151.22 | 144.56 | 146.00 | 146.00 | — | 2.9M | 146.13 | — |
| 2026-06-24 | 150.04 | 152.34 | 149.24 | 149.75 | 149.75 | — | 2.0M | 150.33 | — |
| 2026-06-23 | 148.32 | 151.11 | 145.94 | 150.53 | 150.53 | — | 2.8M | 149.89 | — |
| 2026-06-22 | 144.93 | 149.57 | 143.20 | 149.20 | 149.20 | — | 3.0M | 147.47 | — |
| 2026-06-18 | 148.21 | 149.92 | 143.01 | 143.50 | 143.50 | — | 5.9M | 144.22 | — |
| 2026-06-17 | 149.24 | 152.66 | 145.72 | 145.87 | 145.87 | — | 2.2M | 147.74 | — |
| 2026-06-16 | 151.50 | 153.67 | 149.09 | 149.39 | 149.39 | — | 2.3M | 150.25 | — |
| 2026-06-11 | 142.53 | 145.41 | 141.31 | 145.39 | 145.39 | — | 2.2M | 144.22 | — |
| 2026-06-10 | 143.93 | 145.76 | 140.17 | 140.92 | 140.92 | — | 3.0M | 141.60 | — |
| 2026-06-09 | 143.01 | 147.41 | 142.31 | 145.62 | 145.62 | — | 2.4M | 145.17 | — |
| 2026-06-08 | 140.57 | 142.90 | 138.76 | 140.90 | 140.90 | — | 3.4M | 140.86 | — |
| 2026-06-01 | 145.46 | 145.46 | 137.59 | 138.81 | 138.81 | — | 2.2M | 139.05 | — |
| 2026-05-29 | 145.66 | 146.59 | 143.87 | 145.46 | 145.46 | — | 3.3M | 145.37 | — |
| 2026-05-26 | 140.30 | 141.57 | 138.90 | 140.62 | 140.62 | — | 1.5M | 140.12 | — |
| 2026-05-22 | 140.51 | 140.72 | 138.09 | 138.49 | 138.49 | — | 1.3M | 138.86 | — |
| 2026-05-21 | 135.84 | 140.30 | 134.39 | 139.11 | 139.11 | — | 2.7M | 138.60 | — |
| 2026-05-20 | 133.24 | 136.46 | 131.31 | 135.79 | 135.79 | — | 3.0M | 135.30 | — |
| 2026-05-19 | 130.15 | 132.82 | 129.08 | 131.63 | 131.63 | — | 2.1M | 131.56 | — |
| 2026-05-18 | 130.96 | 135.21 | 128.56 | 131.17 | 131.17 | — | 2.9M | 131.46 | — |
| 2026-05-07 | 135.36 | 140.00 | 128.76 | 130.52 | 130.52 | — | 6.5M | 133.52 | — |
| 2026-05-06 | 145.64 | 149.31 | 145.53 | 148.83 | 148.83 | — | 3.4M | 147.96 | — |
| 2026-05-05 | 140.92 | 142.86 | 139.16 | 141.39 | 141.39 | — | 2.1M | 141.19 | — |
| 2026-05-04 | 142.08 | 142.68 | 139.27 | 139.74 | 139.74 | — | 1.4M | 140.31 | — |
| 2026-04-27 | 145.52 | 147.57 | 144.41 | 146.47 | 146.47 | — | 1.5M | 146.21 | — |
| 2026-04-24 | 147.68 | 148.69 | 145.68 | 145.89 | 145.89 | — | 1.2M | 146.66 | — |
| 2026-04-23 | 148.59 | 149.97 | 144.71 | 146.45 | 146.45 | — | 1.4M | 147.25 | — |
| 2026-04-20 | 155.18 | 156.40 | 152.69 | 153.61 | 153.61 | — | 1.7M | 153.90 | — |
| 2026-04-17 | 155.06 | 158.56 | 153.28 | 155.85 | 155.85 | — | 2.4M | 156.07 | — |
| 2026-04-10 | 152.73 | 153.41 | 147.98 | 150.30 | 150.30 | — | 1.3M | 150.20 | — |
| 2026-04-09 | 150.10 | 154.48 | 149.27 | 152.62 | 152.62 | — | 1.4M | 152.61 | — |
| 2026-04-08 | 147.08 | 152.12 | 147.08 | 150.57 | 150.57 | — | 1.9M | 150.64 | — |
| 2026-04-07 | 141.70 | 142.55 | 138.20 | 140.20 | 140.20 | — | 1.7M | 140.10 | — |
| 2026-04-02 | 139.75 | 145.19 | 139.13 | 141.20 | 141.20 | — | 1.2M | 141.46 | — |
| 2026-03-26 | 145.16 | 147.46 | 141.34 | 141.41 | 141.41 | — | 1.9M | 143.34 | — |
| 2026-03-25 | 146.18 | 149.53 | 145.22 | 146.18 | 146.18 | — | 1.5M | 146.48 | — |
| 2026-03-24 | 142.92 | 144.18 | 139.92 | 144.02 | 144.02 | — | 1.7M | 142.97 | — |
| 2026-03-23 | 144.31 | 148.35 | 143.26 | 144.42 | 144.42 | — | 1.8M | 145.53 | — |
| 2026-03-18 | 142.51 | 143.77 | 140.03 | 140.29 | 140.29 | — | 1.6M | 140.97 | — |
| 2026-03-17 | 143.13 | 144.41 | 142.72 | 143.16 | 143.16 | — | 1.2M | 143.32 | — |
| 2026-03-16 | 144.06 | 146.94 | 141.48 | 141.78 | 141.78 | — | 1.5M | 142.93 | — |
| 2026-03-13 | 143.53 | 145.45 | 141.98 | 142.10 | 142.10 | — | 1.5M | 142.70 | — |