COO

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 63.48

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。

還原收盤 adjustedClose RVOL ≥ 2.0（注意力轉移） RVOL 涵蓋 2026-07-13 ~ 2026-09-09，共 42 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 51 日無 RVOL 列） RVOL 軸上限 1.75（取 P90 × 1.35），實際最大 5.71、中位數 0.82；超出者以 ▲ 標示，滑過長條可看真值。

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	67.07	67.92	62.24	63.48	63.48	-6.22%	9.6M	62.80	5.71
2026-09-08	68.55	68.99	67.59	67.69	67.69	-2.73%	2.9M	67.97	1.78
2026-09-04	70.33	70.48	69.51	69.59	69.59	-1.49%	2.0M	69.89	1.20
2026-09-03	69.78	70.68	69.09	70.64	70.64	+1.31%	2.1M	70.08	1.29
2026-09-02	69.31	71.07	69.28	69.73	69.73	+0.65%	1.6M	70.10	0.98
2026-09-01	70.25	70.80	69.08	69.28	69.28	-1.16%	1.4M	69.47	0.83
2026-08-31	70.49	70.75	69.64	70.09	70.09	-1.52%	2.2M	70.08	1.28
2026-08-28	71.18	71.50	70.66	71.17	71.17	+0.30%	1.0M	71.19	0.58
2026-08-27	71.90	72.08	70.70	70.96	70.96	-2.37%	1.5M	71.11	0.87
2026-08-26	72.62	72.93	72.22	72.68	72.68	-0.49%	1.6M	72.65	0.89
2026-08-25	75.42	75.71	72.92	73.04	73.04	-3.64%	1.4M	73.53	0.81
2026-08-24	76.14	76.58	75.62	75.80	75.80	-0.55%	1.1M	75.96	0.62
2026-08-21	76.18	76.59	75.61	76.22	76.22	+0.08%	1.6M	76.17	0.85
2026-08-20	76.47	77.09	76.11	76.16	76.16	-0.74%	1.1M	76.41	0.58
2026-08-19	76.40	78.11	75.84	76.73	76.73	+1.28%	1.4M	76.98	0.74
2026-08-18	76.09	76.69	75.64	75.76	75.76	+0.88%	1.9M	76.13	0.99
2026-08-17	75.57	76.14	75.01	75.10	75.10	-1.40%	1.9M	75.24	1.00
2026-08-14	76.87	76.87	76.08	76.17	76.17	-0.56%	887K	76.34	0.45
2026-08-13	77.26	77.64	76.38	76.60	76.60	-0.17%	1.4M	76.76	0.70
2026-08-12	76.34	77.19	75.37	76.73	76.73	-0.12%	3.0M	76.33	1.52
2026-08-11	76.32	77.42	76.20	76.82	76.82	+0.66%	1.7M	76.91	0.85
2026-08-10	74.23	76.60	74.20	76.32	76.32	+2.82%	2.4M	75.91	1.23
2026-08-07	73.05	74.58	72.65	74.23	74.23	+1.24%	1.6M	74.09	0.81
2026-08-06	75.00	75.13	73.23	73.32	73.32	-2.03%	1.9M	73.78	0.98
2026-08-05	74.75	75.02	73.82	74.84	74.84	+0.20%	1.5M	74.60	0.74
2026-08-04	73.91	74.80	73.27	74.69	74.69	+0.62%	2.0M	74.48	0.96
2026-08-03	73.38	74.84	73.38	74.23	74.23	+2.64%	2.8M	74.15	1.37
2026-07-31	71.95	72.51	71.15	72.32	72.32	-0.45%	2.5M	72.03	1.21
2026-07-30	73.06	73.10	71.78	72.65	72.65	-0.56%	1.4M	72.36	0.62
2026-07-29	71.50	73.09	71.43	73.06	73.06	+1.39%	1.7M	72.79	0.73
2026-07-28	71.38	72.64	71.06	72.06	72.06	+2.52%	1.8M	71.97	0.73
2026-07-27	70.82	71.63	70.26	70.29	70.29	-0.03%	2.2M	70.71	0.88
2026-07-24	70.61	70.90	70.20	70.31	70.31	+0.11%	1.5M	70.47	0.57
2026-07-23	70.11	70.73	69.60	70.23	70.23	-0.38%	2.0M	70.19	0.77
2026-07-22	71.94	71.94	70.16	70.50	70.50	-0.72%	1.6M	70.52	0.59
2026-07-21	70.61	71.61	70.20	71.01	71.01	-0.81%	2.3M	71.04	0.82
2026-07-20	71.39	71.83	70.77	71.59	71.59	-0.17%	2.5M	71.53	0.90
2026-07-17	73.10	73.94	71.45	71.71	71.71	-1.90%	1.7M	72.04	0.57
2026-07-16	71.50	73.38	71.30	73.10	73.10	+3.54%	1.9M	72.90	0.64
2026-07-15	68.71	71.59	68.60	70.60	70.60	+3.05%	1.9M	70.65	0.64
2026-07-14	69.90	70.39	68.37	68.51	68.51	-3.94%	2.2M	68.82	0.72
2026-07-13	71.09	71.85	70.71	71.32	71.32	+0.88%	1.7M	71.18	0.56
2026-07-10	70.80	71.39	70.44	70.70	70.70	—	1.4M	70.88	—
2026-07-09	69.84	71.09	69.39	71.02	71.02	—	2.6M	70.74	—
2026-07-08	71.00	71.27	69.24	69.61	69.61	—	3.1M	69.81	—
2026-07-07	73.77	74.33	71.84	71.89	71.89	—	2.2M	72.39	—
2026-07-06	74.15	74.15	71.65	72.61	72.61	—	2.6M	72.53	—
2026-07-02	72.85	74.45	72.33	74.20	74.20	—	3.3M	73.71	—
2026-07-01	72.31	73.53	71.74	71.95	71.95	—	5.0M	72.41	—
2026-06-30	71.36	72.06	70.36	71.71	71.71	—	3.9M	71.57	—
2026-06-29	70.64	71.47	70.34	71.39	71.39	—	2.8M	70.95	—
2026-06-26	69.47	72.15	69.29	71.02	71.02	—	3.5M	71.16	—
2026-06-25	69.39	71.32	69.32	70.64	70.64	—	3.3M	70.50	—
2026-06-24	66.70	69.25	66.40	68.83	68.83	—	3.5M	68.78	—
2026-06-23	66.02	66.69	65.63	66.15	66.15	—	2.8M	66.15	—
2026-06-22	65.46	66.28	64.99	65.42	65.42	—	3.2M	65.48	—
2026-06-18	64.97	66.23	64.97	65.91	65.91	—	3.8M	65.88	—
2026-06-17	66.18	67.22	64.94	65.05	65.05	—	4.0M	65.87	—
2026-06-16	67.92	68.40	67.28	67.35	67.35	—	2.5M	67.65	—
2026-06-11	67.58	67.94	66.06	67.51	67.51	—	3.2M	67.24	—
2026-06-10	68.62	68.67	67.54	67.69	67.69	—	3.0M	67.89	—
2026-06-09	67.11	69.00	66.20	68.62	68.62	—	4.5M	68.14	—
2026-06-08	66.18	68.18	65.59	66.79	66.79	—	6.9M	67.22	—
2026-06-01	60.59	60.83	59.35	60.19	60.19	—	4.2M	60.18	—
2026-05-29	60.83	61.86	60.50	61.21	61.21	—	5.7M	61.27	—
2026-05-26	62.56	62.73	61.98	62.03	62.03	—	2.0M	62.28	—
2026-05-22	62.49	63.32	62.19	62.55	62.55	—	1.5M	62.51	—
2026-05-21	61.50	63.13	60.74	62.85	62.85	—	2.3M	62.63	—
2026-05-20	61.26	62.20	60.43	61.75	61.75	—	3.7M	61.82	—
2026-05-19	61.09	62.25	60.34	61.45	61.45	—	1.7M	61.64	—
2026-05-18	59.74	61.33	59.62	60.94	60.94	—	2.7M	60.79	—
2026-05-07	61.62	61.81	60.80	61.11	61.11	—	2.1M	61.16	—
2026-05-06	61.50	61.71	60.00	61.12	61.12	—	3.3M	61.04	—
2026-05-05	61.52	61.93	60.71	61.25	61.25	—	2.9M	61.29	—
2026-05-04	61.95	62.87	61.24	61.52	61.52	—	1.6M	61.68	—
2026-04-27	64.44	65.29	64.20	64.34	64.34	—	2.1M	64.54	—
2026-04-24	64.73	64.80	63.72	64.42	64.42	—	2.3M	64.35	—
2026-04-23	66.93	67.16	64.39	64.95	64.95	—	2.6M	65.29	—
2026-04-20	69.45	70.30	69.28	69.46	69.46	—	1.5M	69.64	—
2026-04-17	70.32	71.30	69.83	70.06	70.06	—	2.7M	70.36	—
2026-04-10	71.96	72.13	71.05	71.21	71.21	—	1.5M	71.31	—
2026-04-09	71.14	71.85	70.08	71.46	71.46	—	1.3M	71.35	—
2026-04-08	72.20	72.23	71.11	71.73	71.73	—	2.2M	71.64	—
2026-04-07	70.10	70.30	68.70	69.66	69.66	—	2.2M	69.32	—
2026-04-02	70.70	71.86	69.34	70.17	70.17	—	2.0M	70.40	—
2026-03-26	71.19	72.55	71.19	71.54	71.54	—	1.4M	71.73	—
2026-03-25	71.60	72.00	69.98	71.45	71.45	—	2.0M	71.43	—
2026-03-24	70.05	71.33	69.17	70.49	70.49	—	1.3M	70.53	—
2026-03-23	71.46	72.05	69.93	70.24	70.24	—	1.8M	70.48	—
2026-03-18	71.07	72.28	71.05	71.17	71.17	—	1.8M	71.53	—
2026-03-17	71.71	73.07	71.38	72.05	72.05	—	1.7M	71.98	—
2026-03-16	70.42	71.54	69.83	71.04	71.04	—	2.2M	71.04	—
2026-03-13	71.78	72.10	69.83	69.92	69.92	—	1.9M	70.47	—