UI
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 520.58
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 | 575.00 | 580.50 | 500.23 | 520.58 | 520.58 | -10.33% | 397K | 523.75 | 2.22 |
| 2026-09-08 | 581.43 | 585.85 | 567.16 | 580.53 | 580.53 | +0.15% | 151K | 577.58 | 0.86 |
| 2026-09-04 | 596.43 | 605.89 | 576.61 | 579.66 | 579.66 | -2.74% | 159K | 586.87 | 0.93 |
| 2026-09-03 | 601.74 | 616.49 | 594.90 | 595.96 | 595.96 | -0.40% | 143K | 604.44 | 0.85 |
| 2026-09-02 | 584.43 | 601.60 | 580.00 | 598.37 | 598.37 | +1.98% | 172K | 593.08 | 1.05 |
| 2026-09-01 | 590.20 | 593.18 | 577.48 | 586.78 | 586.78 | -0.55% | 202K | 585.56 | 1.27 |
| 2026-08-31 | 594.05 | 604.83 | 586.08 | 590.02 | 590.02 | -1.56% | 164K | 596.11 | 1.06 |
| 2026-08-28 | 600.00 | 627.30 | 594.57 | 599.35 | 599.35 | +1.10% | 186K | 608.71 | 1.24 |
| 2026-08-27 | 588.00 | 598.22 | 578.24 | 592.85 | 592.85 | -0.66% | 170K | 587.40 | 1.17 |
| 2026-08-26 | 575.41 | 597.05 | 574.98 | 596.80 | 596.80 | +3.65% | 184K | 588.77 | 1.32 |
| 2026-08-25 | 558.92 | 576.18 | 557.53 | 575.79 | 575.79 | +4.10% | 206K | 569.63 | 1.55 |
| 2026-08-24 | 540.01 | 577.46 | 530.00 | 553.11 | 553.11 | -1.05% | 240K | 557.11 | 1.93 |
| 2026-08-21 | 597.00 | 597.00 | 515.00 | 559.00 | 559.00 | -2.59% | 450K | 546.13 | 4.30 |
| 2026-08-20 | 583.92 | 596.30 | 566.28 | 573.87 | 573.87 | -2.85% | 291K | 580.41 | 3.12 |
| 2026-08-19 | 581.88 | 595.92 | 573.43 | 590.68 | 590.68 | +1.29% | 151K | 587.03 | 1.67 |
| 2026-08-18 | 564.41 | 596.09 | 564.41 | 583.13 | 583.13 | -0.09% | 219K | 579.93 | 2.52 |
| 2026-08-17 | 574.62 | 613.43 | 557.78 | 583.67 | 583.67 | +1.90% | 187K | 586.55 | 2.25 |
| 2026-08-14 | 583.74 | 585.00 | 569.17 | 572.80 | 572.80 | -1.75% | 59K | 575.13 | 0.70 |
| 2026-08-13 | 574.86 | 587.33 | 572.05 | 583.00 | 583.00 | +0.91% | 80K | 581.77 | 0.94 |
| 2026-08-12 | 588.30 | 596.00 | 577.37 | 577.76 | 577.76 | +0.78% | 85K | 580.63 | 1.01 |
| 2026-08-11 | 573.46 | 588.49 | 568.01 | 573.26 | 573.26 | +0.49% | 71K | 575.82 | 0.82 |
| 2026-08-10 | 569.68 | 576.15 | 560.00 | 570.47 | 570.47 | +0.74% | 98K | 570.31 | 1.15 |
| 2026-08-07 | 575.00 | 575.00 | 565.26 | 566.27 | 566.27 | -0.17% | 68K | 569.60 | 0.80 |
| 2026-08-06 | 563.06 | 574.66 | 561.46 | 567.22 | 567.22 | -0.33% | 87K | 567.25 | 1.03 |
| 2026-08-05 | 562.99 | 575.00 | 556.23 | 569.12 | 569.12 | +1.63% | 78K | 568.34 | 0.93 |
| 2026-08-04 | 560.23 | 572.28 | 555.36 | 560.00 | 560.00 | +2.07% | 112K | 563.16 | 1.34 |
| 2026-08-03 | 552.67 | 563.75 | 540.01 | 548.66 | 548.66 | -1.41% | 80K | 550.47 | 0.92 |
| 2026-07-31 | 542.69 | 560.00 | 542.03 | 556.52 | 556.52 | +4.37% | 95K | 552.69 | 1.08 |
| 2026-07-30 | 535.92 | 542.00 | 529.80 | 533.23 | 533.23 | +1.98% | 79K | 534.17 | 0.89 |
| 2026-07-29 | 529.36 | 535.92 | 518.89 | 522.87 | 522.87 | -2.22% | 56K | 525.03 | 0.62 |
| 2026-07-28 | 533.02 | 537.66 | 524.08 | 534.72 | 534.72 | -0.91% | 70K | 532.62 | 0.72 |
| 2026-07-27 | 535.89 | 540.72 | 525.69 | 539.61 | 539.61 | +2.65% | 71K | 534.82 | 0.72 |
| 2026-07-24 | 526.89 | 536.90 | 521.68 | 525.70 | 525.70 | -0.69% | 54K | 526.73 | 0.53 |
| 2026-07-23 | 527.90 | 542.52 | 526.67 | 529.36 | 529.36 | -1.51% | 64K | 530.81 | 0.61 |
| 2026-07-22 | 531.56 | 543.96 | 531.56 | 537.50 | 537.50 | +0.29% | 90K | 538.94 | 0.85 |
| 2026-07-21 | 540.80 | 548.71 | 528.69 | 535.94 | 535.94 | +0.66% | 146K | 535.36 | 1.40 |
| 2026-07-20 | 548.02 | 554.48 | 526.97 | 532.41 | 532.41 | -2.48% | 123K | 535.12 | 1.13 |
| 2026-07-17 | 528.99 | 552.44 | 526.17 | 545.95 | 545.95 | +0.37% | 98K | 545.07 | 0.90 |
| 2026-07-16 | 533.99 | 544.09 | 528.13 | 543.92 | 543.92 | +0.25% | 79K | 537.13 | 0.71 |
| 2026-07-15 | 558.26 | 563.46 | 530.94 | 542.54 | 542.54 | -1.27% | 77K | 538.80 | 0.68 |
| 2026-07-14 | 548.78 | 553.21 | 528.93 | 549.51 | 549.51 | +1.64% | 94K | 546.91 | 0.83 |
| 2026-07-13 | 546.40 | 553.72 | 538.69 | 540.67 | 540.67 | -1.87% | 84K | 543.77 | 0.74 |
| 2026-07-10 | 541.16 | 551.00 | 539.59 | 550.99 | 550.99 | — | 65K | 548.32 | — |
| 2026-07-09 | 537.30 | 544.72 | 528.21 | 544.43 | 544.43 | — | 61K | 541.17 | — |
| 2026-07-08 | 524.22 | 533.88 | 521.90 | 527.59 | 527.59 | — | 81K | 526.84 | — |
| 2026-07-07 | 526.81 | 534.05 | 518.02 | 525.82 | 525.82 | — | 96K | 524.54 | — |
| 2026-07-06 | 525.00 | 548.85 | 525.00 | 537.42 | 537.42 | — | 159K | 537.60 | — |
| 2026-07-02 | 531.46 | 542.62 | 517.54 | 525.38 | 525.38 | — | 104K | 525.49 | — |
| 2026-07-01 | 529.37 | 550.47 | 524.96 | 536.38 | 536.38 | — | 99K | 540.41 | — |
| 2026-06-30 | 543.72 | 551.50 | 532.02 | 534.03 | 534.03 | — | 97K | 535.92 | — |
| 2026-06-29 | 522.60 | 551.40 | 520.06 | 545.72 | 545.72 | — | 189K | 540.82 | — |
| 2026-06-26 | 545.03 | 545.03 | 524.19 | 526.33 | 526.33 | — | 131K | 531.30 | — |
| 2026-06-25 | 554.76 | 561.87 | 534.00 | 541.10 | 541.10 | — | 118K | 546.02 | — |
| 2026-06-24 | 561.00 | 570.68 | 549.16 | 550.00 | 550.00 | — | 130K | 559.52 | — |
| 2026-06-23 | 560.64 | 575.79 | 551.48 | 563.03 | 563.03 | — | 94K | 565.72 | — |
| 2026-06-22 | 589.48 | 592.00 | 573.38 | 579.45 | 579.45 | — | 113K | 579.82 | — |
| 2026-06-18 | 577.89 | 593.42 | 570.00 | 589.46 | 589.46 | — | 201K | 585.49 | — |
| 2026-06-17 | 563.83 | 573.38 | 553.90 | 562.82 | 562.82 | — | 115K | 564.64 | — |
| 2026-06-16 | 573.97 | 576.95 | 555.68 | 558.16 | 558.16 | — | 126K | 560.41 | — |
| 2026-06-11 | 566.58 | 584.61 | 560.93 | 581.77 | 581.77 | — | 112K | 575.88 | — |
| 2026-06-10 | 559.00 | 572.00 | 548.00 | 557.55 | 557.55 | — | 130K | 556.06 | — |
| 2026-06-09 | 580.00 | 590.20 | 541.69 | 563.78 | 563.78 | — | 125K | 562.08 | — |
| 2026-06-08 | 572.93 | 590.23 | 565.33 | 572.77 | 572.77 | — | 165K | 574.40 | — |
| 2026-06-01 | 575.00 | 598.50 | 568.20 | 575.45 | 575.45 | — | 126K | 581.02 | — |
| 2026-05-29 | 594.50 | 603.77 | 575.50 | 583.86 | 583.86 | — | 139K | 583.63 | — |
| 2026-05-26 | 621.09 | 621.09 | 591.00 | 608.16 | 608.16 | — | 172K | 604.56 | — |
| 2026-05-22 | 590.62 | 621.13 | 586.80 | 610.81 | 610.81 | — | 189K | 606.35 | — |
| 2026-05-21 | 590.22 | 599.35 | 578.94 | 586.31 | 586.31 | — | 130K | 587.67 | — |
| 2026-05-20 | 592.18 | 605.00 | 579.95 | 599.21 | 599.21 | — | 154K | 597.25 | — |
| 2026-05-19 | 590.00 | 605.00 | 575.14 | 583.90 | 583.90 | — | 151K | 585.28 | — |
| 2026-05-18 | 625.00 | 625.00 | 592.42 | 604.00 | 604.00 | — | 175K | 601.12 | — |
| 2026-05-07 | 1015.93 | 1021.43 | 910.00 | 926.69 | 926.69 | — | 209K | 948.43 | — |
| 2026-05-06 | 1020.54 | 1031.53 | 987.96 | 1028.31 | 1028.31 | — | 111K | 1013.81 | — |
| 2026-05-05 | 1007.82 | 1028.69 | 1001.00 | 1014.90 | 1014.90 | — | 59K | 1019.02 | — |
| 2026-05-04 | 1031.70 | 1032.36 | 1000.76 | 1004.08 | 1004.08 | — | 40K | 1015.03 | — |
| 2026-04-27 | 1028.25 | 1028.25 | 991.39 | 1009.43 | 1009.43 | — | 61K | 1008.94 | — |
| 2026-04-24 | 1049.97 | 1062.50 | 1024.42 | 1033.33 | 1033.33 | — | 50K | 1042.60 | — |
| 2026-04-23 | 1010.00 | 1063.02 | 991.00 | 1037.87 | 1037.87 | — | 79K | 1036.54 | — |
| 2026-04-20 | 1093.40 | 1093.40 | 1070.87 | 1081.57 | 1081.57 | — | 67K | 1083.10 | — |
| 2026-04-17 | 1046.44 | 1088.18 | 1045.01 | 1084.50 | 1084.50 | — | 86K | 1074.31 | — |
| 2026-04-10 | 919.95 | 931.60 | 903.62 | 925.70 | 925.70 | — | 75K | 921.97 | — |
| 2026-04-09 | 900.00 | 913.90 | 882.96 | 907.23 | 907.23 | — | 64K | 900.38 | — |
| 2026-04-08 | 878.67 | 914.36 | 871.19 | 900.50 | 900.50 | — | 135K | 895.94 | — |
| 2026-04-07 | 830.00 | 850.19 | 823.52 | 836.90 | 836.90 | — | 77K | 837.72 | — |
| 2026-04-02 | 790.00 | 851.54 | 790.00 | 840.90 | 840.90 | — | 72K | 837.44 | — |
| 2026-03-26 | 825.00 | 833.74 | 775.00 | 778.09 | 778.09 | — | 93K | 795.32 | — |
| 2026-03-25 | 854.00 | 854.00 | 834.17 | 839.05 | 839.05 | — | 79K | 844.21 | — |
| 2026-03-24 | 809.00 | 842.00 | 801.00 | 834.48 | 834.48 | — | 121K | 829.61 | — |
| 2026-03-23 | 774.95 | 814.92 | 774.00 | 809.36 | 809.36 | — | 80K | 803.19 | — |
| 2026-03-18 | 793.99 | 810.00 | 777.00 | 784.88 | 784.88 | — | 84K | 793.68 | — |
| 2026-03-17 | 770.63 | 792.00 | 761.00 | 788.52 | 788.52 | — | 98K | 785.83 | — |
| 2026-03-16 | 765.24 | 787.02 | 765.24 | 775.79 | 775.79 | — | 69K | 776.40 | — |
| 2026-03-13 | 759.80 | 775.00 | 748.86 | 759.84 | 759.84 | — | 70K | 757.94 | — |