FOX

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 57.10

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 2026-06-17 ~ 2026-09-09，共 44 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 35 日無 RVOL 列） RVOL 軸上限 1.87（取 P90 × 1.35），實際最大 5.56、中位數 0.77；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	57.66	57.72	56.62	57.10	57.10	-1.96%	1.1M	57.22	1.16
2026-09-08	58.04	58.34	56.83	58.24	58.24	-0.31%	995K	57.99	1.01
2026-09-04	60.13	60.14	58.26	58.42	58.42	-3.39%	1.0M	58.67	1.04
2026-09-03	61.00	61.41	60.06	60.47	60.47	+0.33%	989K	60.46	0.96
2026-09-02	59.11	60.93	59.11	60.27	60.27	+2.10%	1.4M	60.41	1.33
2026-09-01	59.92	60.50	58.79	59.03	59.03	-1.98%	1.2M	59.36	1.17
2026-08-31	61.12	61.13	59.93	60.22	60.22	-1.79%	1.9M	60.29	1.86
2026-08-28	60.50	61.84	60.18	61.32	61.32	+1.52%	943K	61.34	0.94
2026-08-27	61.96	61.99	60.05	60.40	60.40	-2.94%	1.7M	60.84	1.76
2026-08-26	62.48	62.93	61.67	62.23	62.23	-0.73%	671K	62.25	0.68
2026-08-25	61.29	62.77	61.19	62.69	62.69	+1.79%	739K	62.26	0.74
2026-08-24	60.99	61.83	60.45	61.59	61.59	+0.88%	805K	61.57	0.79
2026-08-21	60.84	61.67	60.47	61.05	61.05	+0.99%	565K	61.17	0.53
2026-08-20	60.95	61.26	60.38	60.45	60.45	+0.10%	1.1M	60.62	0.99
2026-08-19	61.45	61.48	60.19	60.39	60.39	-1.37%	1.0M	60.70	0.95
2026-08-18	61.72	62.93	61.20	61.23	61.23	-0.42%	1.0M	61.88	0.93
2026-08-17	61.28	62.00	61.00	61.49	61.49	+0.13%	659K	61.44	0.58
2026-08-14	59.85	61.50	59.74	61.41	61.41	+5.70%	1.1M	60.80	0.95
2026-08-13	56.07	58.12	56.07	58.10	58.10	+3.81%	619K	57.58	0.54
2026-08-12	55.24	56.04	54.51	55.97	55.97	+1.14%	549K	55.63	0.46
2026-08-11	56.22	56.40	55.00	55.34	55.34	-1.76%	737K	55.42	0.59
2026-08-10	56.11	56.70	55.30	56.33	56.33	-1.23%	906K	56.32	0.71
2026-08-07	55.38	57.18	55.38	57.03	57.03	+3.00%	1.4M	56.70	1.11
2026-08-06	53.73	55.55	53.01	55.37	55.37	+6.07%	1.7M	55.13	1.40
2026-08-05	53.16	53.16	51.74	52.20	52.20	-1.17%	1.6M	52.10	1.36
2026-08-04	52.02	52.89	51.82	52.82	52.82	+0.38%	1.3M	52.57	1.11
2026-08-03	52.35	53.66	52.21	52.62	52.62	+1.31%	919K	52.64	0.74
2026-07-31	52.20	52.21	51.52	51.94	51.94	-0.76%	979K	51.94	0.76
2026-07-30	51.64	52.38	51.22	52.34	52.34	-0.74%	852K	51.96	0.62
2026-07-29	51.86	52.78	51.55	52.73	52.73	+2.13%	1.2M	52.48	0.75
2026-07-28	51.29	52.34	51.29	51.63	51.63	+1.61%	828K	51.73	0.51
2026-07-27	50.00	51.84	49.99	50.81	50.81	+2.83%	1.3M	51.05	0.72
2026-07-24	49.11	49.87	48.69	49.41	49.41	+0.47%	1.4M	49.53	0.77
2026-07-23	50.76	50.76	48.59	49.18	49.18	-2.86%	1.8M	49.21	1.01
2026-07-22	51.74	51.74	50.38	50.63	50.63	-1.63%	1.1M	50.72	0.56
2026-07-21	51.31	51.79	51.10	51.47	51.47	-0.16%	1.0M	51.51	0.52
2026-07-20	51.45	52.91	51.30	51.55	51.55	-0.15%	1.3M	51.89	0.52
2026-07-17	51.19	51.72	50.77	51.63	51.63	+1.08%	1.0M	51.43	0.40
2026-07-16	50.80	51.25	50.40	51.08	51.08	+1.37%	1.1M	51.01	0.39
2026-07-15	49.55	50.99	49.55	50.39	50.39	+1.80%	1.6M	50.38	0.58
2026-07-14	50.30	50.38	49.15	49.50	49.50	-1.43%	1.7M	49.53	0.56
2026-07-13	49.18	50.66	48.91	50.22	50.22	+3.02%	1.2M	50.23	0.39
2026-07-10	49.23	49.70	48.18	48.75	48.75	—	885K	48.83	—
2026-07-09	47.75	48.63	47.51	48.44	48.44	—	1.1M	48.22	—
2026-07-08	49.39	49.49	47.84	47.95	47.95	—	1.3M	48.29	—
2026-07-07	50.50	50.80	49.17	49.20	49.20	—	1.6M	49.66	—
2026-07-06	50.05	50.61	49.43	49.90	49.90	—	1.4M	49.86	—
2026-07-02	48.35	50.64	48.26	50.56	50.56	—	2.1M	49.99	—
2026-07-01	47.90	49.32	47.76	48.42	48.42	—	2.5M	48.63	—
2026-06-30	45.39	47.27	45.23	46.84	46.84	—	5.2M	46.73	—
2026-06-29	46.52	46.70	45.21	45.71	45.71	—	2.0M	45.74	—
2026-06-26	44.46	46.13	44.15	45.91	45.91	—	4.2M	45.46	—
2026-06-25	45.22	45.44	44.08	44.39	44.39	—	1.9M	44.55	—
2026-06-24	44.72	46.44	44.54	45.37	45.37	—	2.3M	45.70	—
2026-06-23	45.51	45.51	44.17	44.55	44.55	—	2.3M	44.58	—
2026-06-22	47.00	47.02	44.21	44.93	44.93	—	3.1M	45.06	—
2026-06-18	46.82	48.29	45.94	46.95	46.95	+0.47%	10.2M	47.01	5.56
2026-06-17	47.47	48.67	46.50	46.73	46.73	-2.54%	4.0M	47.21	2.35
2026-06-16	49.50	49.63	47.01	47.95	47.95	—	5.8M	47.99	—
2026-06-11	61.48	61.92	60.95	61.36	61.36	—	772K	61.37	—
2026-06-10	61.13	61.78	60.09	61.03	61.03	—	980K	61.27	—
2026-06-09	60.63	61.24	60.05	60.90	60.90	—	1.1M	60.75	—
2026-06-08	59.44	60.50	58.87	60.34	60.34	—	1.1M	60.15	—
2026-06-01	57.44	60.10	57.15	59.84	59.84	—	924K	59.38	—
2026-05-29	58.72	58.94	57.04	57.39	57.39	—	2.7M	57.54	—
2026-05-26	57.17	58.14	57.05	58.08	58.08	—	587K	57.84	—
2026-05-22	57.57	58.59	56.89	57.24	57.24	—	1.2M	57.31	—
2026-05-21	57.19	57.93	56.52	57.63	57.63	—	779K	57.61	—
2026-05-20	58.09	58.38	57.33	57.38	57.38	—	912K	57.69	—
2026-05-19	58.98	59.37	58.04	58.09	58.09	—	1.1M	58.32	—
2026-05-18	58.21	59.04	57.85	58.99	58.99	—	638K	58.77	—
2026-05-07	55.87	57.11	55.87	56.50	56.50	—	1.3M	56.58	—
2026-05-06	56.54	56.79	55.86	56.22	56.22	—	1.1M	56.23	—
2026-05-05	56.07	56.30	55.15	55.91	55.91	—	751K	55.76	—
2026-05-04	56.97	57.13	55.92	56.07	56.07	—	819K	56.26	—
2026-04-27	56.03	57.39	56.03	57.12	57.12	—	753K	57.05	—
2026-04-24	57.56	57.67	55.97	56.17	56.17	—	817K	56.45	—
2026-04-23	58.80	59.04	57.17	57.74	57.74	—	953K	57.77	—
2026-04-20	58.35	58.98	57.96	57.99	57.99	—	894K	58.27	—
2026-04-17	57.87	58.61	57.56	58.53	58.53	—	1.1M	58.38	—
2026-04-10	55.79	56.10	54.38	54.92	54.92	—	1.2M	55.24	—
2026-04-09	54.43	56.33	53.91	55.97	55.97	—	2.4M	55.74	—
2026-04-08	53.72	54.53	53.72	54.48	54.48	—	1.1M	54.26	—
2026-04-07	53.34	53.98	53.25	53.75	53.75	—	796K	53.69	—
2026-04-02	52.88	53.22	51.76	52.87	52.87	—	1.0M	52.77	—
2026-03-26	52.33	53.01	52.13	52.55	52.55	—	1.2M	52.56	—
2026-03-25	52.52	52.86	51.39	52.35	52.35	—	1.1M	52.22	—
2026-03-24	51.63	53.13	51.49	52.52	52.52	—	2.0M	52.60	—
2026-03-23	52.93	52.99	51.55	51.63	51.63	—	2.0M	51.90	—
2026-03-18	52.38	53.23	51.98	52.14	52.14	—	2.2M	52.48	—
2026-03-17	52.55	53.73	52.45	52.71	52.71	—	2.0M	52.90	—
2026-03-16	52.14	53.09	52.08	52.15	52.15	—	1.6M	52.45	—
2026-03-13	52.82	53.92	51.19	52.03	52.03	—	3.5M	52.38	—