DECK

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 80.23

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）

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	81.16	82.49	80.11	80.23	80.23	-2.87%	4.1M	80.89	1.49
2026-09-08	85.73	86.33	82.27	82.60	82.60	-3.74%	3.1M	83.07	1.18
2026-09-04	83.87	85.95	83.87	85.81	85.81	+1.55%	2.7M	85.45	1.04
2026-09-03	84.00	85.03	83.25	84.50	84.50	+0.88%	2.4M	84.18	0.96
2026-09-02	84.47	85.38	83.69	83.76	83.76	-0.97%	2.9M	84.19	1.20
2026-09-01	86.34	86.92	83.93	84.58	84.58	-2.87%	2.9M	84.83	1.18
2026-08-31	87.61	87.96	86.48	87.08	87.08	-0.77%	3.1M	87.32	1.31
2026-08-28	87.17	88.67	86.52	87.76	87.76	+1.66%	2.6M	87.65	1.10
2026-08-27	89.15	89.48	86.11	86.33	86.33	-3.51%	2.9M	86.97	1.27
2026-08-26	88.79	89.78	88.38	89.47	89.47	+0.82%	3.2M	89.17	1.41
2026-08-25	89.51	89.72	88.20	88.74	88.74	-3.63%	3.3M	88.81	1.44
2026-08-24	92.01	93.09	90.82	92.08	92.08	+0.44%	2.8M	91.78	1.21
2026-08-21	89.73	91.68	89.06	91.68	91.68	+3.17%	2.3M	91.03	0.95
2026-08-20	90.00	90.56	88.13	88.86	88.86	-2.96%	2.5M	88.90	0.99
2026-08-19	89.98	92.20	89.98	91.57	91.57	+2.30%	2.2M	91.63	0.86
2026-08-18	90.66	91.87	89.46	89.51	89.51	-0.67%	2.2M	90.41	0.86
2026-08-17	92.00	92.39	89.68	90.11	90.11	-3.20%	2.8M	90.35	1.13
2026-08-14	92.50	94.33	92.30	93.09	93.09	-0.23%	1.7M	93.38	0.66
2026-08-13	92.50	93.69	91.66	93.30	93.30	+2.30%	2.3M	92.66	0.95
2026-08-12	93.78	94.36	91.08	91.20	91.20	-2.81%	3.6M	92.00	1.51
2026-08-11	95.00	95.75	93.11	93.84	93.84	-3.69%	3.1M	93.98	1.35
2026-08-10	98.18	98.18	95.03	97.44	97.44	-0.02%	1.9M	96.74	0.81
2026-08-07	96.98	98.58	96.78	97.46	97.46	-0.42%	1.2M	97.55	0.53
2026-08-06	99.02	99.80	97.74	97.87	97.87	-1.45%	1.2M	98.37	0.51
2026-08-05	100.52	101.67	99.13	99.31	99.31	-0.56%	1.4M	99.81	0.61
2026-08-04	99.82	101.16	99.49	99.87	99.87	+0.37%	2.2M	100.08	0.95
2026-08-03	99.43	101.15	97.89	99.50	99.50	+2.70%	2.2M	99.20	0.94
2026-07-31	98.75	99.73	96.81	96.88	96.88	-2.82%	2.3M	97.80	0.99
2026-07-30	101.73	102.17	98.02	99.69	99.69	-3.72%	2.1M	99.40	0.91
2026-07-29	102.21	104.88	101.38	103.54	103.54	-0.37%	2.2M	103.42	0.92
2026-07-28	99.13	104.24	99.13	103.92	103.92	+6.33%	3.1M	103.25	1.34
2026-07-27	98.69	100.00	97.70	97.73	97.73	+1.76%	3.1M	98.53	1.24
2026-07-24	94.00	97.11	91.80	96.04	96.04	-0.20%	5.1M	94.94	2.22
2026-07-23	100.80	102.25	94.72	96.23	96.23	-6.09%	4.8M	96.85	2.21
2026-07-22	103.80	104.49	101.24	102.47	102.47	-0.81%	1.9M	102.32	0.89
2026-07-21	104.03	104.76	102.83	103.31	103.31	-0.70%	2.3M	103.54	1.08
2026-07-20	105.90	106.39	103.10	104.04	104.04	-2.30%	2.2M	104.09	0.97
2026-07-17	107.39	110.30	105.96	106.49	106.49	-2.33%	1.7M	107.11	0.75
2026-07-16	107.03	109.90	106.01	109.03	109.03	+2.35%	1.6M	108.98	0.71
2026-07-15	107.99	108.84	106.46	106.53	106.53	-0.07%	1.7M	107.09	0.74
2026-07-14	108.59	108.95	106.29	106.60	106.60	-1.11%	1.9M	106.86	0.84
2026-07-13	108.72	110.78	107.37	107.80	107.80	+1.71%	2.1M	108.39	0.96
2026-07-10	105.30	107.09	104.19	105.99	105.99	—	1.8M	105.97	—
2026-07-09	102.34	105.22	102.02	104.26	104.26	—	1.2M	104.28	—
2026-07-08	103.60	104.72	100.35	102.22	102.22	—	1.5M	102.16	—
2026-07-07	105.90	107.34	105.00	106.08	106.08	—	1.6M	106.01	—
2026-07-06	104.34	106.20	102.11	105.67	105.67	—	2.1M	104.97	—
2026-07-02	101.86	106.20	101.86	104.69	104.69	—	2.8M	104.09	—
2026-07-01	100.00	101.73	99.32	100.33	100.33	—	2.0M	100.48	—
2026-06-30	100.39	101.22	98.78	99.29	99.29	—	2.4M	99.63	—
2026-06-29	104.99	105.39	100.68	101.28	101.28	—	2.5M	101.90	—
2026-06-26	102.32	104.94	102.00	104.56	104.56	—	6.2M	104.42	—
2026-06-25	104.84	106.16	101.10	102.59	102.59	—	1.9M	102.89	—
2026-06-24	103.50	107.03	103.47	105.70	105.70	—	1.8M	105.85	—
2026-06-23	103.59	104.92	102.92	103.63	103.63	—	2.2M	103.89	—
2026-06-22	107.97	108.40	103.58	105.57	105.57	—	2.3M	105.68	—
2026-06-18	108.00	110.59	107.39	109.11	109.11	—	3.8M	109.09	—
2026-06-17	110.23	111.92	105.55	105.72	105.72	—	2.2M	107.87	—
2026-06-16	112.88	114.81	110.10	110.17	110.17	—	1.3M	111.39	—
2026-06-11	111.76	114.41	110.85	114.37	114.37	—	1.5M	113.15	—
2026-06-10	111.91	112.68	110.05	111.18	111.18	—	1.4M	111.34	—
2026-06-09	111.38	115.00	110.21	112.48	112.48	—	1.8M	112.67	—
2026-06-08	107.96	111.25	107.50	109.73	109.73	—	1.7M	109.99	—
2026-06-01	112.43	113.50	110.05	110.82	110.82	—	1.7M	111.21	—
2026-05-29	114.79	115.25	113.12	113.85	113.85	—	2.9M	114.01	—
2026-05-26	107.50	111.49	105.00	111.44	111.44	—	3.0M	109.84	—
2026-05-22	102.05	106.80	99.38	106.67	106.67	—	5.2M	104.31	—
2026-05-21	98.35	102.99	97.18	102.62	102.62	—	4.4M	101.40	—
2026-05-20	93.91	98.25	92.31	98.24	98.24	—	2.3M	96.82	—
2026-05-19	94.40	95.72	93.06	94.27	94.27	—	2.1M	94.77	—
2026-05-18	93.61	96.80	93.28	94.61	94.61	—	2.5M	95.07	—
2026-05-07	104.92	106.01	102.20	102.72	102.72	—	1.8M	103.30	—
2026-05-06	102.95	104.69	101.01	103.92	103.92	—	2.1M	103.63	—
2026-05-05	97.74	99.50	96.78	98.54	98.54	—	2.2M	98.55	—
2026-05-04	99.65	100.48	97.00	97.65	97.65	—	1.8M	98.11	—
2026-04-27	108.70	109.15	106.56	106.77	106.77	—	1.2M	107.50	—
2026-04-24	107.70	109.33	107.40	108.53	108.53	—	1.1M	108.70	—
2026-04-23	106.99	107.95	105.50	107.71	107.71	—	1.5M	107.24	—
2026-04-20	111.78	113.66	109.29	111.06	111.06	—	1.6M	110.64	—
2026-04-17	110.70	113.87	110.59	112.50	112.50	—	1.8M	112.35	—
2026-04-10	110.30	110.99	107.00	107.86	107.86	—	1.3M	108.18	—
2026-04-09	106.00	110.44	105.07	109.77	109.77	—	1.5M	108.82	—
2026-04-08	105.58	107.36	105.34	106.35	106.35	—	2.1M	106.36	—
2026-04-07	101.46	102.38	99.43	100.26	100.26	—	1.8M	100.48	—
2026-04-02	98.89	101.16	97.60	98.31	98.31	—	1.7M	98.71	—
2026-03-26	99.75	101.33	93.42	93.69	93.69	—	3.1M	95.29	—
2026-03-25	102.49	103.17	98.85	100.05	100.05	—	2.0M	100.31	—
2026-03-24	101.47	101.95	100.00	101.39	101.39	—	2.1M	101.23	—
2026-03-23	103.07	103.69	101.10	102.45	102.45	—	2.4M	102.57	—
2026-03-18	104.05	107.39	104.01	104.54	104.54	—	2.2M	105.51	—
2026-03-17	102.58	104.76	102.50	104.71	104.71	—	1.6M	104.18	—
2026-03-16	101.68	102.87	99.98	101.71	101.71	—	2.1M	101.95	—
2026-03-13	101.31	103.37	100.71	100.78	100.78	—	2.0M	101.37	—