EW

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 86.18

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	86.27	87.04	85.73	86.18	86.18	-0.62%	2.7M	86.21	0.99
2026-09-08	89.07	89.09	86.39	86.72	86.72	-3.54%	3.6M	86.94	1.28
2026-09-04	90.21	90.21	88.40	89.90	89.90	+0.13%	2.6M	89.65	0.94
2026-09-03	91.08	91.53	89.33	89.78	89.78	-1.15%	1.8M	89.84	0.65
2026-09-02	91.47	92.36	90.55	90.82	90.82	+0.09%	2.6M	91.08	0.90
2026-09-01	91.39	92.95	90.10	90.74	90.74	-0.01%	2.5M	90.68	0.85
2026-08-31	91.00	91.29	89.31	90.75	90.75	+0.60%	4.0M	90.80	1.36
2026-08-28	89.98	90.41	89.55	90.21	90.21	+0.29%	2.0M	90.16	0.67
2026-08-27	90.78	91.48	89.79	89.95	89.95	-0.91%	3.1M	90.31	0.98
2026-08-26	90.29	92.12	90.08	90.78	90.78	-0.10%	2.8M	90.99	0.85
2026-08-25	90.38	91.27	89.68	90.87	90.87	+0.41%	2.4M	90.70	0.70
2026-08-24	89.89	91.11	89.46	90.50	90.50	+0.79%	2.7M	90.51	0.75
2026-08-21	89.89	90.37	88.79	89.79	89.79	-0.04%	2.8M	89.78	0.71
2026-08-20	91.61	92.27	89.75	89.83	89.83	-2.65%	2.6M	90.43	0.63
2026-08-19	91.47	93.25	91.27	92.28	92.28	+1.43%	3.4M	92.37	0.80
2026-08-18	90.96	91.69	90.40	90.98	90.98	+0.19%	2.8M	91.18	0.63
2026-08-17	90.84	91.58	90.59	90.81	90.81	-0.86%	2.2M	90.85	0.50
2026-08-14	92.92	92.92	91.48	91.60	91.60	-1.04%	2.9M	91.85	0.62
2026-08-13	93.48	93.75	92.21	92.56	92.56	-0.53%	2.8M	92.76	0.59
2026-08-12	91.66	93.38	91.66	93.05	93.05	-0.65%	2.3M	92.84	0.46
2026-08-11	92.03	93.91	91.97	93.66	93.66	+1.77%	3.1M	93.41	0.61
2026-08-10	89.38	92.81	88.61	92.03	92.03	+2.57%	4.4M	92.02	0.87
2026-08-07	89.44	90.36	88.77	89.72	89.72	+0.45%	2.4M	89.59	0.47
2026-08-06	88.98	89.36	87.94	89.32	89.32	+0.39%	2.7M	88.98	0.50
2026-08-05	89.70	91.02	88.54	88.97	88.97	-0.70%	3.7M	89.24	0.69
2026-08-04	88.50	89.83	88.16	89.60	89.60	+0.88%	4.3M	89.33	0.82
2026-08-03	86.89	88.91	86.39	88.82	88.82	+3.20%	4.0M	88.45	0.75
2026-07-31	87.08	87.08	85.24	86.07	86.07	-0.98%	4.0M	86.14	0.75
2026-07-30	85.41	87.03	85.05	86.92	86.92	+1.35%	3.9M	86.36	0.75
2026-07-29	84.79	86.00	82.91	85.76	85.76	+2.49%	5.6M	85.41	1.08
2026-07-28	84.60	85.51	83.22	83.68	83.68	+0.77%	5.6M	83.87	1.10
2026-07-27	83.30	84.12	81.16	83.04	83.04	+0.50%	6.7M	82.88	1.23
2026-07-24	88.00	89.08	82.53	82.63	82.63	-1.42%	10.5M	84.95	2.03
2026-07-23	83.52	84.45	82.99	83.82	83.82	-0.65%	6.9M	83.73	1.37
2026-07-22	85.22	85.53	84.02	84.37	84.37	-0.21%	4.5M	84.44	0.90
2026-07-21	83.99	84.87	83.17	84.55	84.55	-0.53%	5.6M	84.06	1.13
2026-07-20	85.97	86.28	84.87	85.00	85.00	-0.85%	3.8M	85.37	0.75
2026-07-17	86.96	87.06	85.30	85.73	85.73	-2.40%	5.2M	85.98	1.05
2026-07-16	87.89	89.49	86.42	87.84	87.84	+0.65%	6.0M	87.77	1.19
2026-07-15	89.22	89.76	86.89	87.27	87.27	-3.13%	8.2M	87.78	1.70
2026-07-14	90.48	90.63	88.20	90.09	90.09	-1.85%	5.2M	89.88	1.12
2026-07-13	92.28	93.09	91.50	91.79	91.79	-0.46%	3.3M	91.98	0.68
2026-07-10	91.70	92.25	90.69	92.21	92.21	—	3.4M	91.63	—
2026-07-09	93.05	93.22	91.03	91.33	91.33	—	5.6M	91.67	—
2026-07-08	94.43	95.13	92.89	93.64	93.64	—	3.7M	93.75	—
2026-07-07	96.10	96.29	94.20	94.82	94.82	—	4.4M	94.91	—
2026-07-06	94.36	95.57	92.72	95.18	95.18	—	4.0M	94.65	—
2026-07-02	92.07	94.47	91.82	94.37	94.37	—	3.2M	93.95	—
2026-07-01	91.01	92.39	90.28	91.99	91.99	—	4.3M	91.78	—
2026-06-30	91.53	92.00	89.69	90.46	90.46	—	3.6M	90.41	—
2026-06-29	91.02	92.88	91.01	91.18	91.18	—	3.6M	91.46	—
2026-06-26	90.31	92.46	89.33	90.78	90.78	—	14.4M	90.88	—
2026-06-25	90.12	91.65	89.66	89.72	89.72	—	4.3M	90.27	—
2026-06-24	87.35	90.99	87.00	89.66	89.66	—	4.5M	89.78	—
2026-06-23	86.19	87.22	85.46	86.95	86.95	—	4.2M	86.70	—
2026-06-22	87.34	87.41	85.31	85.88	85.88	—	3.5M	85.97	—
2026-06-18	86.96	87.83	86.52	87.36	87.36	—	5.6M	87.30	—
2026-06-17	87.92	89.14	86.28	86.68	86.68	—	5.0M	87.77	—
2026-06-16	89.02	89.60	87.55	88.58	88.58	—	5.6M	88.77	—
2026-06-11	86.05	87.08	85.55	85.76	85.76	—	5.1M	86.01	—
2026-06-10	86.59	87.22	85.10	85.98	85.98	—	4.5M	85.96	—
2026-06-09	86.27	87.93	85.97	87.54	87.54	—	3.4M	87.20	—
2026-06-08	85.99	86.73	84.70	85.85	85.85	—	4.4M	85.85	—
2026-06-01	86.55	89.14	86.25	88.16	88.16	—	7.6M	88.12	—
2026-05-29	86.08	88.02	85.83	86.47	86.47	—	7.3M	86.51	—
2026-05-26	86.25	87.93	85.52	87.54	87.54	—	5.1M	87.40	—
2026-05-22	83.77	86.03	83.12	85.78	85.78	—	4.9M	85.12	—
2026-05-21	82.13	83.50	81.82	83.20	83.20	—	3.7M	83.01	—
2026-05-20	81.74	83.59	81.22	82.97	82.97	—	4.0M	82.55	—
2026-05-19	82.29	82.61	80.87	82.16	82.16	—	4.1M	82.22	—
2026-05-18	81.14	82.88	80.57	82.39	82.39	—	4.2M	82.16	—
2026-05-07	83.25	84.42	82.65	82.76	82.76	—	3.3M	83.24	—
2026-05-06	82.73	83.59	81.32	83.20	83.20	—	5.1M	82.88	—
2026-05-05	83.95	83.95	81.42	82.91	82.91	—	3.3M	82.81	—
2026-05-04	83.66	84.64	83.15	83.33	83.33	—	3.3M	83.72	—
2026-04-27	83.54	84.79	83.22	83.46	83.46	—	7.2M	84.08	—
2026-04-24	82.50	84.74	82.12	84.15	84.15	—	11.8M	83.68	—
2026-04-23	81.53	82.00	79.19	79.72	79.72	—	6.2M	79.97	—
2026-04-20	80.95	82.49	80.50	81.44	81.44	—	5.5M	81.73	—
2026-04-17	78.79	81.69	78.79	80.99	80.99	—	5.6M	80.95	—
2026-04-10	79.15	79.85	77.50	77.87	77.87	—	4.9M	77.97	—
2026-04-09	81.32	81.32	79.06	79.15	79.15	—	5.5M	79.55	—
2026-04-08	82.02	82.77	81.36	81.71	81.71	—	4.7M	82.05	—
2026-04-07	80.62	81.41	80.21	80.84	80.84	—	4.0M	80.90	—
2026-04-02	81.14	81.72	79.40	81.05	81.05	—	3.3M	80.78	—
2026-03-26	82.36	83.76	81.93	82.10	82.10	—	6.2M	82.72	—
2026-03-25	82.44	83.09	81.28	82.67	82.67	—	3.6M	82.41	—
2026-03-24	81.65	82.33	80.60	81.69	81.69	—	3.9M	81.60	—
2026-03-23	82.50	83.83	81.86	82.02	82.02	—	4.4M	82.39	—
2026-03-18	83.45	84.03	82.59	82.61	82.61	—	3.5M	83.18	—
2026-03-17	83.65	85.14	83.34	84.27	84.27	—	4.2M	84.33	—
2026-03-16	82.13	84.25	81.89	83.56	83.56	—	4.3M	83.54	—
2026-03-13	85.13	85.33	81.34	81.81	81.81	—	5.6M	82.39	—