FISV

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 48.65

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 2026-06-15 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	50.86	51.20	48.62	48.65	48.65	-4.35%	10.6M	49.00	1.62
2026-09-08	52.56	52.62	50.43	50.86	50.86	-4.04%	16.7M	50.85	2.72
2026-09-04	51.91	53.63	51.19	53.00	53.00	+0.51%	7.1M	52.77	1.13
2026-09-03	52.44	53.20	51.58	52.73	52.73	+1.44%	4.7M	52.49	0.67
2026-09-02	51.73	53.10	51.56	51.98	51.98	+0.60%	5.5M	52.31	0.75
2026-09-01	52.41	52.93	51.55	51.67	51.67	-3.08%	5.8M	52.04	0.74
2026-08-31	52.71	53.99	52.55	53.31	53.31	+0.24%	9.0M	53.35	1.12
2026-08-28	52.78	53.78	52.30	53.18	53.18	+1.14%	4.1M	53.23	0.50
2026-08-27	52.77	53.48	52.38	52.58	52.58	+0.25%	4.1M	52.63	0.50
2026-08-26	52.19	52.79	51.66	52.45	52.45	+0.02%	4.2M	52.37	0.50
2026-08-25	52.94	52.94	52.09	52.44	52.44	-0.98%	4.1M	52.54	0.48
2026-08-24	52.65	53.43	52.45	52.96	52.96	+0.72%	4.6M	52.97	0.54
2026-08-21	51.72	52.83	51.29	52.58	52.58	+2.34%	5.9M	52.42	0.69
2026-08-20	52.18	52.18	50.89	51.38	51.38	-1.34%	7.4M	51.41	0.88
2026-08-19	51.75	52.97	51.62	52.08	52.08	+0.70%	4.6M	52.44	0.55
2026-08-18	52.80	53.41	51.69	51.72	51.72	-0.94%	5.8M	52.39	0.70
2026-08-17	54.01	54.04	52.08	52.21	52.21	-4.01%	5.0M	52.48	0.60
2026-08-14	55.54	55.79	54.10	54.39	54.39	-2.00%	5.6M	54.47	0.67
2026-08-13	52.14	55.98	52.00	55.50	55.50	+7.64%	8.5M	54.34	1.01
2026-08-12	52.83	52.83	50.63	51.56	51.56	-2.20%	10.1M	51.31	1.23
2026-08-11	52.11	53.02	51.55	52.72	52.72	+0.96%	8.2M	52.63	1.01
2026-08-10	52.35	53.04	51.20	52.22	52.22	-0.36%	8.3M	52.03	1.04
2026-08-07	53.76	53.76	51.41	52.41	52.41	-3.14%	9.4M	52.16	1.19
2026-08-06	49.88	54.15	49.56	54.11	54.11	0.00%	21.0M	51.87	2.96
2026-08-05	56.32	56.63	53.64	54.11	54.11	-2.99%	11.9M	54.57	1.72
2026-08-04	53.30	55.81	53.02	55.78	55.78	+2.63%	13.6M	55.17	1.99
2026-08-03	54.86	55.52	54.19	54.35	54.35	+0.76%	14.3M	54.48	2.24
2026-07-31	53.37	54.08	52.74	53.94	53.94	-0.24%	5.7M	53.67	0.88
2026-07-30	54.61	54.82	53.06	54.07	54.07	-2.80%	7.4M	53.80	1.13
2026-07-29	54.12	56.00	54.08	55.63	55.63	+2.62%	7.0M	55.53	1.07
2026-07-28	52.56	54.67	52.50	54.21	54.21	+3.63%	6.0M	54.06	0.92
2026-07-27	51.52	52.61	51.18	52.31	52.31	+2.53%	5.4M	52.26	0.75
2026-07-24	50.23	51.72	49.99	51.02	51.02	+2.10%	5.3M	50.91	0.72
2026-07-23	50.25	50.50	49.65	49.97	49.97	-0.50%	5.4M	49.95	0.73
2026-07-22	50.75	51.02	49.95	50.22	50.22	-0.77%	3.8M	50.28	0.51
2026-07-21	50.98	51.87	50.58	50.61	50.61	-2.07%	4.8M	50.90	0.62
2026-07-20	50.49	51.95	49.99	51.68	51.68	+2.07%	5.9M	51.32	0.73
2026-07-17	51.44	52.23	50.26	50.63	50.63	-2.11%	6.0M	50.81	0.71
2026-07-16	51.01	51.87	50.03	51.72	51.72	+2.70%	8.1M	51.17	0.91
2026-07-15	51.25	51.95	50.13	50.36	50.36	+1.66%	7.3M	50.86	0.83
2026-07-14	50.27	50.76	49.48	49.54	49.54	-3.20%	5.5M	49.87	0.56
2026-07-13	51.08	52.21	51.06	51.18	51.18	+1.45%	6.7M	51.64	0.69
2026-07-10	52.01	52.37	50.10	50.45	50.45	—	7.4M	50.68	—
2026-07-09	50.00	51.66	49.77	51.65	51.65	—	4.9M	51.30	—
2026-07-08	51.32	51.85	50.47	50.60	50.60	—	8.2M	50.93	—
2026-07-07	54.03	55.36	52.55	52.71	52.71	—	11.3M	53.62	—
2026-07-06	52.25	52.33	50.84	51.78	51.78	—	5.3M	51.78	—
2026-07-02	51.22	53.15	51.22	52.33	52.33	—	9.2M	52.50	—
2026-07-01	50.08	51.81	49.66	50.73	50.73	—	7.0M	50.95	—
2026-06-30	48.83	49.11	47.23	49.05	49.05	—	6.8M	48.44	—
2026-06-29	50.03	50.46	48.58	48.83	48.83	—	7.1M	48.94	—
2026-06-26	47.57	49.55	47.57	49.45	49.45	—	18.5M	49.21	—
2026-06-25	48.37	48.78	47.30	47.53	47.53	—	6.9M	47.71	—
2026-06-24	47.46	48.90	47.32	48.19	48.19	—	6.3M	48.23	—
2026-06-23	47.85	48.14	47.17	47.30	47.30	—	6.6M	47.53	—
2026-06-22	47.88	48.78	47.04	47.18	47.18	—	7.4M	47.53	—
2026-06-18	48.57	48.95	47.50	47.86	47.86	—	13.5M	48.07	—
2026-06-17	50.11	52.31	48.44	48.77	48.77	—	15.3M	50.09	—
2026-06-16	48.54	50.12	48.30	49.83	49.83	—	15.8M	49.38	—
2026-06-11	53.02	53.50	51.78	53.06	53.06	—	5.0M	52.71	—
2026-06-10	53.60	54.30	52.50	53.28	53.28	—	3.5M	53.47	—
2026-06-09	52.72	54.39	52.40	54.03	54.03	—	6.0M	53.67	—
2026-06-08	54.12	54.12	52.56	52.72	52.72	—	5.6M	53.10	—
2026-06-01	56.80	59.08	56.43	59.05	59.05	—	8.0M	58.45	—
2026-05-29	55.63	57.33	55.40	56.56	56.56	—	11.9M	56.61	—
2026-05-26	56.83	56.83	55.42	55.61	55.61	—	5.6M	55.81	—
2026-05-22	56.05	57.30	56.03	57.13	57.13	—	6.5M	56.84	—
2026-05-21	56.38	56.62	54.95	55.82	55.82	—	6.9M	55.65	—
2026-05-20	56.07	56.74	54.46	56.41	56.41	—	5.4M	56.22	—
2026-05-19	57.49	57.70	55.65	56.03	56.03	—	7.5M	56.31	—
2026-05-18	55.31	57.49	55.25	56.66	56.66	—	8.4M	56.93	—
2026-05-07	56.37	57.74	56.35	56.81	56.81	—	7.1M	57.03	—
2026-05-06	57.56	57.70	55.67	56.11	56.11	—	10.0M	56.14	—
2026-05-05	57.82	59.54	56.49	57.28	57.28	—	15.4M	57.51	—
2026-05-04	62.15	64.03	62.00	62.81	62.81	—	7.1M	62.99	—
2026-04-27	60.41	61.61	60.41	61.27	61.27	—	4.2M	61.23	—
2026-04-24	61.43	61.43	60.27	60.84	60.84	—	4.0M	60.74	—
2026-04-23	62.40	62.86	60.56	61.55	61.55	—	4.8M	61.57	—
2026-04-20	63.97	65.06	63.86	64.14	64.14	—	5.7M	64.39	—
2026-04-17	63.07	64.34	62.56	63.97	63.97	—	5.2M	63.81	—
2026-04-10	56.35	56.67	55.47	56.09	56.09	—	5.2M	55.99	—
2026-04-09	56.16	56.54	55.19	56.41	56.41	—	5.6M	56.05	—
2026-04-08	56.94	58.19	56.48	56.63	56.63	—	7.7M	57.13	—
2026-04-07	56.27	56.59	54.92	55.32	55.32	—	5.6M	55.47	—
2026-04-02	55.32	57.20	54.28	56.16	56.16	—	9.4M	56.09	—
2026-03-26	56.08	57.09	55.46	55.54	55.54	—	4.7M	55.93	—
2026-03-25	57.13	57.95	55.44	56.64	56.64	—	5.3M	56.67	—
2026-03-24	57.38	57.38	55.86	56.34	56.34	—	6.5M	56.45	—
2026-03-23	58.02	58.51	56.76	57.71	57.71	—	6.8M	57.69	—
2026-03-18	57.76	58.26	56.54	57.06	57.06	—	6.5M	57.17	—
2026-03-17	58.08	59.56	58.01	58.21	58.21	—	6.3M	58.64	—
2026-03-16	56.92	57.62	56.63	57.57	57.57	—	7.2M	57.12	—
2026-03-13	56.66	57.15	56.07	56.74	56.74	—	6.5M	56.72	—