TXT

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 79.89

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 2.00（取 P90 × 1.35），實際最大 3.81、中位數 0.88；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	79.22	81.24	78.44	79.89	79.89	+0.44%	3.1M	79.95	2.16
2026-09-08	79.02	79.76	78.21	79.54	79.54	+0.59%	1.5M	79.35	1.02
2026-09-04	78.90	79.40	78.69	79.07	79.07	-0.38%	2.1M	79.03	1.48
2026-09-03	79.88	79.92	78.43	79.37	79.37	+0.16%	1.7M	79.13	1.26
2026-09-02	80.11	80.59	79.09	79.24	79.24	-0.59%	1.7M	79.55	1.28
2026-09-01	80.16	80.84	79.51	79.71	79.71	-1.06%	1.2M	79.88	0.91
2026-08-31	82.43	82.50	80.56	80.56	80.56	-2.99%	1.5M	80.91	1.10
2026-08-28	82.69	83.75	82.45	83.04	83.04	+0.84%	2.0M	83.03	1.42
2026-08-27	82.90	83.08	81.95	82.35	82.35	-1.15%	1.5M	82.50	1.08
2026-08-26	82.39	83.46	81.93	83.31	83.31	+1.85%	1.3M	83.08	0.86
2026-08-25	82.90	83.39	81.70	81.80	81.80	-0.40%	1.2M	82.09	0.66
2026-08-24	83.05	83.76	82.00	82.13	82.13	-0.99%	1.2M	82.31	0.69
2026-08-21	85.08	85.08	82.68	82.95	82.95	-1.68%	1.8M	83.21	1.03
2026-08-20	85.50	86.36	84.33	84.37	84.37	-2.23%	1.3M	84.91	0.74
2026-08-19	87.38	87.97	86.09	86.29	86.29	-0.96%	1.3M	86.70	0.76
2026-08-18	87.78	88.24	86.92	87.13	87.13	-0.59%	905K	87.53	0.51
2026-08-17	88.47	89.16	87.55	87.65	87.65	-1.52%	1.3M	87.81	0.69
2026-08-14	88.42	89.21	87.55	89.00	89.00	+1.09%	1.1M	88.92	0.57
2026-08-13	88.24	89.47	87.09	88.04	88.04	-0.96%	1.4M	87.76	0.77
2026-08-12	88.46	89.89	87.26	88.89	88.89	+0.77%	1.2M	88.51	0.63
2026-08-11	89.19	89.77	87.87	88.21	88.21	-1.11%	1.7M	88.28	0.95
2026-08-10	89.30	90.25	88.91	89.20	89.20	-0.26%	1.1M	89.26	0.58
2026-08-07	87.86	89.52	87.13	89.43	89.43	+1.75%	1.2M	89.05	0.68
2026-08-06	88.96	89.61	87.67	87.89	87.89	-0.64%	1.3M	88.07	0.71
2026-08-05	89.26	89.94	88.23	88.46	88.46	-0.74%	1.6M	88.67	0.90
2026-08-04	87.12	89.47	85.57	89.12	89.12	+3.16%	1.5M	88.72	0.84
2026-08-03	85.56	87.00	84.89	86.39	86.39	+1.33%	1.7M	86.02	0.98
2026-07-31	87.36	87.39	84.87	85.26	85.26	-2.10%	2.3M	85.56	1.31
2026-07-30	86.76	87.37	84.93	87.09	87.09	+1.68%	2.1M	86.50	1.27
2026-07-29	88.71	90.20	85.42	85.65	85.65	-4.79%	3.2M	86.44	1.99
2026-07-28	90.92	91.50	87.11	89.96	89.96	-6.42%	5.4M	89.83	3.81
2026-07-27	96.18	97.32	95.52	96.13	96.13	+0.63%	2.8M	96.39	1.97
2026-07-24	93.54	95.99	93.27	95.53	95.53	+2.51%	1.0M	95.46	0.70
2026-07-23	92.50	95.29	91.72	93.19	93.19	+1.61%	1.6M	93.46	1.08
2026-07-22	90.92	92.36	90.75	91.71	91.71	+1.30%	1.0M	91.58	0.68
2026-07-21	90.48	91.47	89.65	90.53	90.53	-0.29%	1.0M	90.69	0.65
2026-07-20	91.93	93.14	90.20	90.79	90.79	-0.75%	2.2M	91.79	1.35
2026-07-17	90.34	93.10	90.33	91.48	91.48	+0.93%	1.6M	91.79	1.01
2026-07-16	88.35	90.64	88.35	90.64	90.64	+2.13%	1.3M	90.10	0.77
2026-07-15	89.32	89.99	88.25	88.75	88.75	-0.84%	1.3M	88.84	0.80
2026-07-14	89.99	90.49	88.65	89.50	89.50	+0.09%	1.4M	89.34	0.83
2026-07-13	90.56	91.38	89.18	89.42	89.42	-1.64%	1.3M	89.75	0.81
2026-07-10	90.58	91.27	90.06	90.91	90.91	—	608K	90.91	—
2026-07-09	89.96	91.08	89.48	90.43	90.43	—	1.1M	90.48	—
2026-07-08	90.80	91.25	89.56	89.83	89.83	—	1.1M	90.17	—
2026-07-07	94.50	94.50	91.36	91.58	91.58	—	1.5M	91.84	—
2026-07-06	92.58	94.23	91.93	93.84	93.84	—	1.5M	93.71	—
2026-07-02	92.30	93.20	90.95	92.50	92.50	—	1.3M	92.08	—
2026-07-01	91.82	92.74	91.31	91.93	91.93	—	1.3M	92.08	—
2026-06-30	90.98	92.60	89.73	91.73	91.73	—	1.6M	91.67	—
2026-06-29	90.40	91.98	88.84	90.15	90.15	—	1.9M	90.04	—
2026-06-26	88.94	91.45	88.86	91.22	91.22	—	2.4M	90.78	—
2026-06-25	86.53	89.08	86.15	89.06	89.06	—	2.2M	88.25	—
2026-06-24	86.54	87.80	86.12	86.54	86.54	—	1.8M	86.80	—
2026-06-23	86.92	87.56	86.36	86.40	86.40	—	1.6M	86.72	—
2026-06-22	88.77	88.78	85.94	86.94	86.94	—	2.1M	86.97	—
2026-06-18	94.47	94.47	87.17	89.47	89.47	—	4.3M	89.73	—
2026-06-17	92.92	95.03	92.17	92.69	92.69	—	945K	93.27	—
2026-06-16	93.46	94.70	93.46	93.74	93.74	—	1.1M	93.90	—
2026-06-11	92.06	94.73	91.78	93.75	93.75	—	1.1M	93.53	—
2026-06-10	93.51	94.50	91.25	91.33	91.33	—	1.2M	92.15	—
2026-06-09	91.94	93.90	91.22	93.29	93.29	—	1.2M	92.67	—
2026-06-08	91.09	92.09	90.59	91.43	91.43	—	1.2M	91.29	—
2026-06-01	90.58	90.58	89.02	89.59	89.59	—	1.4M	89.73	—
2026-05-29	91.52	92.24	90.67	91.76	91.76	—	2.1M	91.73	—
2026-05-26	92.38	93.00	92.17	92.68	92.68	—	855K	92.59	—
2026-05-22	90.59	91.91	90.54	91.83	91.83	—	844K	91.59	—
2026-05-21	88.90	90.84	87.90	90.24	90.24	—	1.0M	90.07	—
2026-05-20	88.77	90.13	87.83	89.52	89.52	—	1.1M	89.52	—
2026-05-19	90.38	90.60	87.92	88.18	88.18	—	1.0M	88.54	—
2026-05-18	89.02	91.00	88.50	90.59	90.59	—	1.2M	90.42	—
2026-05-07	92.98	93.42	91.42	91.59	91.59	—	1.2M	91.90	—
2026-05-06	92.86	93.95	92.05	93.09	93.09	—	1.2M	93.24	—
2026-05-05	91.58	92.25	90.30	91.63	91.63	—	1.3M	91.67	—
2026-05-04	95.00	95.00	90.52	90.94	90.94	—	1.6M	91.47	—
2026-04-27	88.22	89.11	87.78	88.48	88.48	—	1.1M	88.38	—
2026-04-24	89.78	89.81	86.77	87.96	87.96	—	1.2M	87.75	—
2026-04-23	89.77	90.90	89.19	90.37	90.37	—	1.2M	90.20	—
2026-04-20	91.21	92.02	91.16	91.50	91.50	—	600K	91.51	—
2026-04-17	90.81	92.94	90.81	91.61	91.61	—	983K	91.77	—
2026-04-10	91.52	91.79	90.59	91.39	91.39	—	840K	91.25	—
2026-04-09	91.00	91.99	90.58	91.41	91.41	—	1.1M	91.44	—
2026-04-08	90.56	91.84	90.00	91.37	91.37	—	1.3M	91.31	—
2026-04-07	87.90	88.55	87.27	87.68	87.68	—	943K	87.72	—
2026-04-02	88.00	89.66	87.07	88.05	88.05	—	783K	88.13	—
2026-03-26	89.96	90.75	88.38	88.89	88.89	—	1.3M	89.16	—
2026-03-25	91.39	92.04	90.28	90.71	90.71	—	1.2M	90.84	—
2026-03-24	88.20	91.33	88.20	90.58	90.58	—	1.5M	90.61	—
2026-03-23	90.90	91.00	88.95	89.03	89.03	—	1.7M	89.51	—
2026-03-18	90.59	91.51	88.96	89.10	89.10	—	2.0M	89.94	—
2026-03-17	92.66	93.38	89.73	91.49	91.49	—	1.2M	91.35	—
2026-03-16	91.95	93.58	91.65	91.86	91.86	—	1.8M	92.10	—
2026-03-13	92.21	92.90	90.99	91.05	91.05	—	1.2M	91.43	—