EXE

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 96.62

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 2026-07-10 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 2026-07-10 ~ 2026-09-09，共 43 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 50 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	98.33	98.50	96.13	96.62	96.62	-1.60%	2.1M	96.81	0.86
2026-09-08	98.50	99.61	96.75	98.19	98.19	+0.29%	2.2M	98.44	0.89
2026-09-04	99.50	99.50	97.29	97.91	97.91	-1.15%	1.9M	97.89	0.77
2026-09-03	99.65	100.14	98.55	99.05	99.05	-0.27%	1.7M	99.29	0.68
2026-09-02	99.79	100.11	99.05	99.32	99.32	-0.66%	2.1M	99.51	0.82
2026-09-01	98.35	100.13	98.02	99.98	99.98	+1.85%	2.4M	99.72	0.97
2026-08-31	98.77	99.61	97.78	98.16	98.16	0.00%	2.1M	98.37	0.80
2026-08-28	98.30	99.43	97.61	98.16	98.16	+0.16%	1.9M	98.30	0.71
2026-08-27	96.38	98.32	95.44	98.00	98.00	+1.48%	2.3M	97.35	0.86
2026-08-26	95.22	98.33	94.94	96.57	96.57	+2.02%	2.5M	96.93	0.86
2026-08-25	94.67	95.98	94.57	94.66	94.66	-1.73%	1.8M	95.16	0.59
2026-08-24	96.11	96.90	94.45	96.33	96.33	+0.25%	4.1M	96.07	1.32
2026-08-21	95.57	97.38	95.01	96.09	96.09	+0.02%	4.7M	96.30	1.56
2026-08-20	96.71	97.28	93.74	96.07	96.07	+0.04%	2.8M	95.60	0.90
2026-08-19	96.09	97.06	95.86	96.03	96.03	+0.61%	1.9M	96.29	0.58
2026-08-18	95.24	95.77	94.37	95.45	95.45	+1.35%	2.2M	95.30	0.69
2026-08-17	94.44	94.63	92.63	94.17	94.17	-0.64%	2.9M	93.59	0.87
2026-08-14	95.41	95.69	94.42	94.78	94.78	+0.11%	1.8M	94.95	0.50
2026-08-13	94.69	95.46	94.21	94.68	94.68	-1.66%	2.0M	94.72	0.56
2026-08-12	97.78	98.14	96.14	96.28	96.28	-2.00%	2.3M	96.71	0.63
2026-08-11	97.49	98.88	96.54	98.24	98.24	+0.70%	2.5M	98.08	0.68
2026-08-10	94.03	97.59	93.33	97.56	97.56	+5.08%	3.3M	96.53	0.89
2026-08-07	91.69	93.82	91.60	92.84	92.84	+0.96%	2.2M	93.01	0.58
2026-08-06	92.44	92.90	91.06	91.96	91.96	+1.26%	2.3M	91.85	0.57
2026-08-05	93.45	93.94	90.52	90.82	90.82	-2.42%	2.5M	91.13	0.61
2026-08-04	92.96	93.99	91.65	93.07	93.07	-1.68%	2.5M	93.11	0.60
2026-08-03	94.11	95.51	93.77	94.66	94.66	+0.67%	3.8M	94.71	0.91
2026-07-31	92.50	94.17	92.06	94.03	94.03	+1.74%	3.1M	93.53	0.74
2026-07-30	92.31	93.56	90.59	92.42	92.42	-0.04%	3.1M	91.88	0.75
2026-07-29	91.96	93.08	88.76	92.46	92.46	+4.45%	6.4M	92.11	1.51
2026-07-28	91.40	91.67	88.10	88.52	88.52	-2.20%	5.1M	89.04	1.21
2026-07-27	91.88	92.28	90.21	90.51	90.51	-1.10%	4.4M	91.00	1.03
2026-07-24	92.32	93.36	91.45	91.52	91.52	-0.23%	3.4M	92.01	0.81
2026-07-23	93.56	94.30	91.48	91.73	91.73	-1.55%	4.2M	92.79	1.00
2026-07-22	90.63	93.41	90.18	93.17	93.17	+5.18%	5.0M	92.43	1.21
2026-07-21	87.00	88.75	87.00	88.58	88.58	+1.87%	2.7M	88.11	0.64
2026-07-20	88.25	88.25	86.41	86.95	86.95	-1.34%	3.3M	87.21	0.76
2026-07-17	88.74	89.99	87.67	88.13	88.13	-0.06%	5.8M	88.21	1.35
2026-07-16	87.99	88.84	87.53	88.18	88.18	+0.63%	3.3M	88.27	0.76
2026-07-15	88.21	90.00	87.06	87.63	87.63	-0.20%	3.1M	87.89	0.73
2026-07-14	87.10	88.06	85.83	87.81	87.81	+0.82%	3.4M	87.42	0.79
2026-07-13	87.69	88.46	86.67	87.10	87.10	-0.17%	4.0M	87.63	0.94
2026-07-10	88.65	89.03	84.98	87.25	87.25	-1.93%	6.3M	86.59	1.54
2026-07-09	89.59	90.05	88.50	88.97	88.97	—	5.1M	89.14	—
2026-07-08	90.30	90.60	88.50	90.10	90.10	—	4.4M	89.86	—
2026-07-07	89.20	90.06	88.44	89.56	89.56	—	3.3M	89.35	—
2026-07-06	89.83	90.48	88.78	88.89	88.89	—	3.6M	89.11	—
2026-07-02	89.80	91.09	89.80	90.72	90.72	—	3.2M	90.65	—
2026-07-01	91.35	91.91	89.50	89.57	89.57	—	3.8M	90.26	—
2026-06-30	88.25	93.01	87.94	91.19	91.19	—	7.8M	91.33	—
2026-06-29	88.09	88.94	87.30	87.54	87.54	—	4.3M	87.69	—
2026-06-26	88.78	90.98	88.17	88.47	88.47	—	4.9M	89.07	—
2026-06-25	89.28	89.50	88.14	88.44	88.44	—	3.4M	88.65	—
2026-06-24	87.96	88.97	87.55	88.60	88.60	—	2.9M	88.40	—
2026-06-23	88.74	89.30	87.45	88.73	88.73	—	3.9M	88.76	—
2026-06-22	87.20	88.71	86.91	88.44	88.44	—	4.8M	88.00	—
2026-06-18	87.22	88.45	86.37	86.98	86.98	—	6.9M	87.16	—
2026-06-17	87.54	88.64	87.07	87.46	87.46	—	3.7M	87.77	—
2026-06-16	87.42	89.20	87.08	88.36	88.36	—	2.8M	88.36	—
2026-06-11	88.52	89.10	86.80	87.08	87.08	—	3.2M	87.42	—
2026-06-10	89.43	90.28	88.47	88.56	88.56	—	3.0M	89.07	—
2026-06-09	90.22	90.33	88.36	88.78	88.78	—	4.2M	89.13	—
2026-06-08	92.07	92.27	90.31	90.42	90.42	—	3.3M	90.86	—
2026-06-01	92.99	93.41	91.79	92.09	92.09	—	3.3M	92.51	—
2026-05-29	93.83	94.10	92.39	92.98	92.98	—	5.8M	92.97	—
2026-05-26	96.70	97.19	94.33	94.55	94.55	—	3.5M	95.06	—
2026-05-22	97.30	98.06	96.40	97.94	97.94	—	1.5M	97.56	—
2026-05-21	99.71	99.71	97.26	97.59	97.59	—	2.2M	98.03	—
2026-05-20	100.63	100.88	98.12	98.85	98.85	—	3.8M	98.99	—
2026-05-19	99.12	100.95	98.68	100.89	100.89	—	3.1M	100.39	—
2026-05-18	97.00	98.81	96.30	98.45	98.45	—	2.2M	98.17	—
2026-05-07	95.77	97.75	95.04	97.42	97.42	—	3.0M	96.96	—
2026-05-06	97.25	98.76	96.52	96.93	96.93	—	3.4M	97.13	—
2026-05-05	99.66	100.53	98.76	99.76	99.76	—	2.3M	99.71	—
2026-05-04	100.18	101.83	99.50	100.77	100.77	—	2.4M	100.56	—
2026-04-27	96.90	98.77	96.06	96.30	96.30	—	3.3M	96.75	—
2026-04-24	95.91	96.60	94.81	96.44	96.44	—	2.0M	95.95	—
2026-04-23	96.96	97.99	95.50	96.30	96.30	—	2.6M	96.29	—
2026-04-20	96.45	97.35	94.96	95.47	95.47	—	2.7M	95.67	—
2026-04-17	95.21	96.69	94.97	95.82	95.82	—	4.9M	95.71	—
2026-04-10	97.61	99.75	97.29	98.99	98.99	—	2.9M	98.75	—
2026-04-09	99.33	100.83	98.19	99.50	99.50	—	3.1M	99.68	—
2026-04-08	99.75	100.39	97.54	100.19	100.19	—	4.3M	99.70	—
2026-04-07	103.63	104.71	101.60	101.93	101.93	—	3.7M	102.40	—
2026-04-02	106.83	107.14	103.55	103.89	103.89	—	3.2M	104.60	—
2026-03-26	113.48	114.81	110.76	111.05	111.05	—	5.2M	112.24	—
2026-03-25	110.49	114.10	109.80	113.92	113.92	—	3.6M	113.11	—
2026-03-24	108.14	112.49	108.14	109.69	109.69	—	5.7M	110.43	—
2026-03-23	104.44	108.79	104.27	107.64	107.64	—	6.9M	107.46	—
2026-03-18	106.33	106.63	103.64	105.52	105.52	—	4.2M	105.25	—
2026-03-17	108.76	109.50	106.30	106.40	106.40	—	2.7M	107.23	—
2026-03-16	107.11	109.90	106.36	107.71	107.71	—	4.0M	108.00	—
2026-03-13	107.73	109.81	106.70	107.02	107.02	—	2.7M	107.60	—