FAST
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 48.79
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。
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 | 49.36 | 49.53 | 48.59 | 48.79 | 48.79 | -1.19% | 5.9M | 48.86 | 0.96 |
| 2026-09-08 | 49.46 | 49.65 | 49.21 | 49.38 | 49.38 | -0.44% | 5.1M | 49.41 | 0.82 |
| 2026-09-04 | 48.70 | 50.42 | 48.70 | 49.60 | 49.60 | +0.75% | 6.6M | 49.74 | 1.02 |
| 2026-09-03 | 48.20 | 49.28 | 47.83 | 49.23 | 49.23 | +2.71% | 6.7M | 48.95 | 1.02 |
| 2026-09-02 | 48.63 | 48.69 | 47.65 | 47.93 | 47.93 | -1.68% | 7.3M | 48.06 | 1.12 |
| 2026-09-01 | 49.12 | 49.23 | 48.52 | 48.75 | 48.75 | -1.14% | 5.6M | 48.81 | 0.84 |
| 2026-08-31 | 49.59 | 49.78 | 49.13 | 49.31 | 49.31 | -0.94% | 7.2M | 49.35 | 1.07 |
| 2026-08-28 | 51.50 | 51.52 | 49.73 | 49.78 | 49.78 | -2.65% | 6.0M | 50.03 | 0.87 |
| 2026-08-27 | 50.75 | 51.31 | 50.53 | 51.13 | 51.13 | -0.03% | 5.7M | 51.11 | 0.80 |
| 2026-08-26 | 50.71 | 51.31 | 50.44 | 51.15 | 51.15 | +1.67% | 3.7M | 51.15 | 0.50 |
| 2026-08-25 | 51.31 | 51.36 | 50.22 | 50.31 | 50.31 | -1.89% | 4.4M | 50.52 | 0.57 |
| 2026-08-24 | 51.46 | 52.15 | 51.24 | 51.28 | 51.28 | +0.04% | 5.6M | 51.44 | 0.72 |
| 2026-08-21 | 50.85 | 51.46 | 50.62 | 51.26 | 51.26 | +1.18% | 4.8M | 51.21 | 0.61 |
| 2026-08-20 | 51.30 | 51.36 | 50.38 | 50.66 | 50.66 | -1.52% | 5.0M | 50.81 | 0.64 |
| 2026-08-19 | 51.38 | 52.05 | 51.23 | 51.44 | 51.44 | +0.33% | 6.2M | 51.55 | 0.79 |
| 2026-08-18 | 51.72 | 51.78 | 51.23 | 51.27 | 51.27 | +0.08% | 5.8M | 51.37 | 0.73 |
| 2026-08-17 | 50.93 | 51.53 | 50.71 | 51.23 | 51.23 | +0.41% | 7.2M | 51.27 | 0.89 |
| 2026-08-14 | 51.39 | 51.52 | 50.70 | 51.02 | 51.02 | -0.62% | 5.1M | 50.98 | 0.61 |
| 2026-08-13 | 52.38 | 52.59 | 51.21 | 51.34 | 51.34 | -1.69% | 7.7M | 51.48 | 0.91 |
| 2026-08-12 | 52.48 | 52.82 | 51.76 | 52.22 | 52.22 | -0.31% | 7.1M | 52.20 | 0.82 |
| 2026-08-11 | 52.15 | 52.91 | 52.11 | 52.38 | 52.38 | +0.44% | 9.7M | 52.52 | 1.06 |
| 2026-08-10 | 51.70 | 52.23 | 51.28 | 52.15 | 52.15 | +0.60% | 7.0M | 51.98 | 0.75 |
| 2026-08-07 | 50.58 | 51.90 | 50.20 | 51.84 | 51.84 | +2.05% | 10.8M | 51.64 | 1.18 |
| 2026-08-06 | 50.46 | 50.91 | 50.32 | 50.80 | 50.80 | +1.62% | 9.2M | 50.68 | 1.00 |
| 2026-08-05 | 50.00 | 50.55 | 49.77 | 49.99 | 49.99 | +0.56% | 6.9M | 50.09 | 0.75 |
| 2026-08-04 | 48.08 | 49.77 | 46.98 | 49.71 | 49.71 | +3.33% | 9.2M | 49.16 | 1.02 |
| 2026-08-03 | 47.88 | 48.79 | 47.69 | 48.11 | 48.11 | +0.84% | 7.7M | 48.13 | 0.84 |
| 2026-07-31 | 46.51 | 47.82 | 46.38 | 47.71 | 47.71 | +2.25% | 9.6M | 47.48 | 1.08 |
| 2026-07-30 | 47.47 | 47.66 | 46.35 | 46.66 | 46.66 | -2.34% | 8.8M | 46.68 | 1.00 |
| 2026-07-29 | 47.63 | 48.17 | 47.19 | 47.78 | 47.78 | -0.67% | 10.2M | 47.70 | 1.16 |
| 2026-07-28 | 47.94 | 49.16 | 47.77 | 48.10 | 48.10 | +0.97% | 10.5M | 48.26 | 1.22 |
| 2026-07-27 | 47.71 | 47.76 | 46.96 | 47.64 | 47.64 | +1.32% | 6.5M | 47.51 | 0.72 |
| 2026-07-24 | 46.09 | 47.09 | 46.01 | 47.02 | 47.02 | +1.89% | 5.2M | 46.85 | 0.57 |
| 2026-07-23 | 45.18 | 46.17 | 45.18 | 46.15 | 46.15 | +1.81% | 7.9M | 45.93 | 0.87 |
| 2026-07-22 | 45.13 | 45.60 | 45.01 | 45.33 | 45.33 | +0.71% | 6.4M | 45.28 | 0.71 |
| 2026-07-21 | 44.95 | 45.05 | 44.06 | 45.01 | 45.01 | +0.56% | 7.3M | 44.82 | 0.80 |
| 2026-07-20 | 45.49 | 45.57 | 44.34 | 44.76 | 44.76 | -1.60% | 8.3M | 44.70 | 0.90 |
| 2026-07-17 | 46.90 | 47.10 | 45.26 | 45.49 | 45.49 | -2.53% | 11.0M | 45.76 | 1.21 |
| 2026-07-16 | 45.71 | 47.45 | 45.56 | 46.67 | 46.67 | +2.89% | 9.9M | 46.50 | 1.12 |
| 2026-07-15 | 45.85 | 46.05 | 44.22 | 45.36 | 45.36 | -0.83% | 10.5M | 45.09 | 1.21 |
| 2026-07-14 | 46.57 | 49.01 | 44.52 | 45.74 | 45.74 | -2.78% | 20.3M | 46.12 | 2.59 |
| 2026-07-13 | 47.33 | 47.65 | 46.63 | 47.05 | 47.05 | +1.20% | 10.5M | 47.01 | 1.37 |
| 2026-07-10 | 46.31 | 47.26 | 46.16 | 46.49 | 46.49 | — | 7.6M | 46.73 | — |
| 2026-07-09 | 46.10 | 47.12 | 46.03 | 46.35 | 46.35 | — | 10.1M | 46.31 | — |
| 2026-07-08 | 47.10 | 47.10 | 46.35 | 46.51 | 46.51 | — | 5.2M | 46.58 | — |
| 2026-07-07 | 48.34 | 48.63 | 47.01 | 47.11 | 47.11 | — | 6.3M | 47.29 | — |
| 2026-07-06 | 48.75 | 48.83 | 47.25 | 48.31 | 48.31 | — | 9.7M | 48.06 | — |
| 2026-07-02 | 48.04 | 48.76 | 47.70 | 48.60 | 48.60 | — | 6.9M | 48.45 | — |
| 2026-07-01 | 48.50 | 48.53 | 47.53 | 47.75 | 47.75 | — | 6.5M | 47.93 | — |
| 2026-06-30 | 47.38 | 48.29 | 47.14 | 48.03 | 48.03 | — | 8.5M | 47.92 | — |
| 2026-06-29 | 47.10 | 47.48 | 46.82 | 47.40 | 47.40 | — | 8.4M | 47.25 | — |
| 2026-06-26 | 47.15 | 47.56 | 46.72 | 47.10 | 47.10 | — | 14.7M | 47.19 | — |
| 2026-06-25 | 46.16 | 47.81 | 46.01 | 46.92 | 46.92 | — | 6.5M | 47.00 | — |
| 2026-06-24 | 45.67 | 46.82 | 45.64 | 46.26 | 46.26 | — | 7.7M | 46.35 | — |
| 2026-06-23 | 46.13 | 46.19 | 45.41 | 45.60 | 45.60 | — | 6.0M | 45.72 | — |
| 2026-06-22 | 45.97 | 46.88 | 45.86 | 46.12 | 46.12 | — | 8.6M | 46.28 | — |
| 2026-06-18 | 45.33 | 46.08 | 45.15 | 45.89 | 45.89 | — | 10.9M | 45.80 | — |
| 2026-06-17 | 45.64 | 46.21 | 44.64 | 44.88 | 44.88 | — | 6.4M | 45.19 | — |
| 2026-06-16 | 46.10 | 46.71 | 45.70 | 46.05 | 46.05 | — | 5.9M | 46.08 | — |
| 2026-06-11 | 46.41 | 46.85 | 46.08 | 46.39 | 46.39 | — | 6.0M | 46.41 | — |
| 2026-06-10 | 46.53 | 47.06 | 45.91 | 46.03 | 46.03 | — | 7.2M | 46.32 | — |
| 2026-06-09 | 46.27 | 46.94 | 46.02 | 46.58 | 46.58 | — | 6.8M | 46.54 | — |
| 2026-06-08 | 46.80 | 46.86 | 45.95 | 46.00 | 46.00 | — | 7.4M | 46.17 | — |
| 2026-06-01 | 43.66 | 44.18 | 43.26 | 43.99 | 43.99 | — | 7.6M | 43.92 | — |
| 2026-05-29 | 44.66 | 44.93 | 44.15 | 44.20 | 44.20 | — | 8.2M | 44.33 | — |
| 2026-05-26 | 44.01 | 44.62 | 43.96 | 44.45 | 44.45 | — | 5.7M | 44.36 | — |
| 2026-05-22 | 43.53 | 43.99 | 43.23 | 43.94 | 43.94 | — | 5.6M | 43.83 | — |
| 2026-05-21 | 43.47 | 44.00 | 42.91 | 43.53 | 43.53 | — | 8.2M | 43.52 | — |
| 2026-05-20 | 43.57 | 44.13 | 43.18 | 43.68 | 43.68 | — | 8.8M | 43.75 | — |
| 2026-05-19 | 44.00 | 44.00 | 43.18 | 43.57 | 43.57 | — | 4.8M | 43.62 | — |
| 2026-05-18 | 43.43 | 44.25 | 43.35 | 44.00 | 44.00 | — | 6.3M | 43.97 | — |
| 2026-05-07 | 44.98 | 45.63 | 44.28 | 44.36 | 44.36 | — | 7.5M | 44.61 | — |
| 2026-05-06 | 44.80 | 45.41 | 44.56 | 44.71 | 44.71 | — | 11.0M | 44.88 | — |
| 2026-05-05 | 45.00 | 45.12 | 44.22 | 44.33 | 44.33 | — | 6.4M | 44.50 | — |
| 2026-05-04 | 44.63 | 45.12 | 44.56 | 44.88 | 44.88 | — | 6.5M | 44.89 | — |
| 2026-04-27 | 44.64 | 45.48 | 44.64 | 45.28 | 45.28 | — | 5.5M | 45.21 | — |
| 2026-04-24 | 45.26 | 45.35 | 44.63 | 44.69 | 44.69 | — | 4.1M | 44.92 | — |
| 2026-04-23 | 45.09 | 45.70 | 44.97 | 45.45 | 45.45 | — | 5.2M | 45.42 | — |
| 2026-04-20 | 45.60 | 46.04 | 45.37 | 45.56 | 45.56 | — | 5.4M | 45.57 | — |
| 2026-04-17 | 45.23 | 46.00 | 45.13 | 45.78 | 45.78 | — | 9.1M | 45.72 | — |
| 2026-04-10 | 49.27 | 49.67 | 49.09 | 49.17 | 49.17 | — | 7.3M | 49.32 | — |
| 2026-04-09 | 48.18 | 49.42 | 47.98 | 49.10 | 49.10 | — | 7.3M | 49.05 | — |
| 2026-04-08 | 46.41 | 48.21 | 46.41 | 48.18 | 48.18 | — | 7.4M | 47.80 | — |
| 2026-04-07 | 45.77 | 45.88 | 45.09 | 45.64 | 45.64 | — | 7.1M | 45.51 | — |
| 2026-04-02 | 46.09 | 47.26 | 45.88 | 46.30 | 46.30 | — | 7.1M | 46.36 | — |
| 2026-03-26 | 45.41 | 45.89 | 44.94 | 45.11 | 45.11 | — | 5.8M | 45.25 | — |
| 2026-03-25 | 45.20 | 45.55 | 44.55 | 45.37 | 45.37 | — | 5.1M | 45.26 | — |
| 2026-03-24 | 43.68 | 45.22 | 43.68 | 44.89 | 44.89 | — | 5.1M | 44.91 | — |
| 2026-03-23 | 44.63 | 45.29 | 44.36 | 44.45 | 44.45 | — | 6.5M | 44.68 | — |
| 2026-03-18 | 45.74 | 45.95 | 45.05 | 45.08 | 45.08 | — | 6.4M | 45.37 | — |
| 2026-03-17 | 46.00 | 46.16 | 45.20 | 45.93 | 45.93 | — | 6.2M | 45.89 | — |
| 2026-03-16 | 45.75 | 45.87 | 45.26 | 45.68 | 45.68 | — | 5.1M | 45.58 | — |
| 2026-03-13 | 45.80 | 45.80 | 44.84 | 45.46 | 45.46 | — | 6.2M | 45.39 | — |