APG

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 38.01

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）

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	39.86	40.16	35.57	38.01	38.01	-5.45%	9.5M	37.66	3.57
2026-09-08	40.13	40.56	39.56	40.20	40.20	+0.40%	3.8M	40.22	1.45
2026-09-04	39.92	40.36	39.66	40.04	40.04	+0.02%	3.2M	40.06	1.27
2026-09-03	39.40	40.20	39.12	40.03	40.03	+1.70%	4.3M	39.92	1.75
2026-09-02	39.21	39.80	38.66	39.36	39.36	+0.61%	4.6M	39.46	2.00
2026-09-01	39.02	39.39	38.53	39.12	39.12	-0.33%	2.5M	39.02	1.07
2026-08-31	39.60	41.16	39.24	39.25	39.25	-1.11%	2.8M	39.36	1.16
2026-08-28	41.16	41.27	39.58	39.69	39.69	-3.78%	1.9M	39.96	0.80
2026-08-27	41.24	41.65	41.00	41.25	41.25	+0.07%	2.5M	41.20	0.96
2026-08-26	40.31	41.31	40.25	41.22	41.22	+2.08%	1.8M	41.10	0.64
2026-08-25	41.32	41.32	40.23	40.38	40.38	-0.83%	2.0M	40.51	0.72
2026-08-24	41.00	41.20	40.46	40.72	40.72	-1.07%	2.3M	40.75	0.84
2026-08-21	41.88	42.17	41.01	41.16	41.16	-1.84%	3.5M	41.24	1.29
2026-08-20	42.04	42.45	41.72	41.93	41.93	-1.36%	1.8M	42.02	0.61
2026-08-19	43.15	43.27	41.81	42.51	42.51	-0.63%	2.5M	42.35	0.87
2026-08-18	44.22	44.27	42.77	42.78	42.78	-4.34%	2.8M	43.18	0.94
2026-08-17	44.00	44.95	43.94	44.72	44.72	+1.75%	2.9M	44.62	0.99
2026-08-14	43.48	43.96	43.45	43.95	43.95	+1.08%	1.5M	43.80	0.52
2026-08-13	43.59	43.97	42.84	43.48	43.48	-0.16%	2.0M	43.44	0.68
2026-08-12	43.29	44.05	43.25	43.55	43.55	+1.54%	2.7M	43.64	0.92
2026-08-11	42.45	43.44	42.03	42.89	42.89	+1.35%	2.2M	42.96	0.76
2026-08-10	41.85	42.38	41.70	42.32	42.32	+1.44%	2.5M	42.17	0.88
2026-08-07	41.72	42.18	41.51	41.72	41.72	+1.14%	1.5M	41.72	0.52
2026-08-06	41.99	42.28	41.17	41.25	41.25	-1.27%	2.7M	41.39	0.93
2026-08-05	41.78	42.02	41.42	41.78	41.78	+0.58%	2.1M	41.77	0.74
2026-08-04	40.68	41.84	39.70	41.54	41.54	+4.27%	3.8M	41.38	1.31
2026-08-03	39.49	40.15	39.05	39.84	39.84	+0.40%	3.0M	39.86	1.04
2026-07-31	39.80	40.35	39.02	39.68	39.68	+1.22%	3.1M	39.74	1.07
2026-07-30	40.83	41.30	37.48	39.20	39.20	+1.95%	6.4M	38.72	2.35
2026-07-29	39.02	39.39	37.82	38.45	38.45	-2.24%	4.3M	38.51	1.56
2026-07-28	39.71	39.77	38.54	39.33	39.33	-1.50%	2.6M	39.14	0.97
2026-07-27	40.00	40.37	39.42	39.93	39.93	+0.91%	1.8M	39.79	0.62
2026-07-24	39.73	39.87	39.24	39.57	39.57	+0.03%	2.2M	39.53	0.73
2026-07-23	38.51	39.64	38.32	39.56	39.56	+1.57%	5.8M	39.44	2.09
2026-07-22	38.76	39.14	38.59	38.95	38.95	-0.36%	2.5M	38.86	0.88
2026-07-21	39.80	39.85	38.37	39.09	39.09	-0.74%	3.2M	39.14	1.13
2026-07-20	40.09	40.23	39.09	39.38	39.38	-1.84%	2.2M	39.39	0.75
2026-07-17	40.30	40.74	39.91	40.12	40.12	-1.74%	1.8M	40.30	0.59
2026-07-16	41.01	41.42	40.42	40.83	40.83	-0.90%	2.1M	40.78	0.67
2026-07-15	41.57	41.77	40.31	41.20	41.20	-0.75%	2.2M	41.12	0.71
2026-07-14	42.30	42.30	41.26	41.51	41.51	+0.27%	1.8M	41.51	0.56
2026-07-13	41.11	41.63	41.00	41.40	41.40	+0.10%	1.5M	41.26	0.47
2026-07-10	41.65	42.04	41.22	41.36	41.36	—	2.2M	41.64	—
2026-07-09	42.20	42.90	41.51	41.63	41.63	—	2.8M	41.94	—
2026-07-08	40.80	41.59	40.63	41.47	41.47	—	2.5M	41.28	—
2026-07-07	42.43	42.43	40.18	41.30	41.30	—	3.6M	41.02	—
2026-07-06	41.92	42.97	41.82	42.83	42.83	—	2.7M	42.70	—
2026-07-02	41.99	43.07	40.97	41.98	41.98	—	3.0M	41.89	—
2026-07-01	41.76	42.14	40.94	41.78	41.78	—	4.0M	41.78	—
2026-06-30	41.01	42.35	40.61	42.35	42.35	—	4.3M	42.03	—
2026-06-29	41.17	41.52	40.45	41.01	41.01	—	2.5M	40.84	—
2026-06-26	41.47	41.81	40.95	41.15	41.15	—	4.8M	41.20	—
2026-06-25	42.27	43.14	41.37	41.68	41.68	—	4.3M	41.82	—
2026-06-24	41.41	42.49	41.41	41.95	41.95	—	2.0M	42.03	—
2026-06-23	41.63	42.51	41.32	41.58	41.58	—	3.1M	41.83	—
2026-06-22	42.52	42.92	42.31	42.78	42.78	—	2.6M	42.74	—
2026-06-18	42.60	42.74	42.19	42.54	42.54	—	4.4M	42.49	—
2026-06-17	42.55	43.03	41.78	41.81	41.81	—	3.3M	42.29	—
2026-06-16	41.85	42.91	41.57	42.50	42.50	—	3.7M	42.53	—
2026-06-11	41.79	42.75	41.61	42.66	42.66	—	1.8M	42.35	—
2026-06-10	43.78	43.91	41.25	41.36	41.36	—	3.3M	42.18	—
2026-06-09	42.83	44.32	42.33	43.68	43.68	—	3.2M	43.32	—
2026-06-08	42.27	42.52	41.70	42.20	42.20	—	2.3M	42.18	—
2026-06-01	40.51	40.99	39.74	40.59	40.59	—	3.2M	40.53	—
2026-05-29	41.56	41.79	40.88	41.00	41.00	—	2.7M	41.16	—
2026-05-26	42.24	42.55	41.98	42.31	42.31	—	2.0M	42.26	—
2026-05-22	41.79	42.03	41.02	41.63	41.63	—	1.5M	41.69	—
2026-05-21	41.74	41.83	40.89	41.50	41.50	—	2.0M	41.41	—
2026-05-20	41.44	42.13	41.00	42.04	42.04	—	2.1M	41.89	—
2026-05-19	41.72	41.99	40.83	41.14	41.14	—	2.5M	41.37	—
2026-05-18	43.26	43.52	42.00	42.23	42.23	—	2.1M	42.32	—
2026-05-07	46.32	46.42	44.59	44.63	44.63	—	2.6M	44.95	—
2026-05-06	46.43	46.78	45.44	46.32	46.32	—	3.1M	46.32	—
2026-05-05	45.34	46.00	44.77	45.59	45.59	—	3.4M	45.55	—
2026-05-04	45.81	45.81	44.16	44.67	44.67	—	4.9M	44.79	—
2026-04-27	48.63	49.63	47.98	49.40	49.40	—	1.9M	49.21	—
2026-04-24	49.19	49.37	48.22	48.60	48.60	—	2.2M	48.70	—
2026-04-23	48.75	49.45	48.36	48.94	48.94	—	2.2M	48.96	—
2026-04-20	46.62	48.76	46.62	48.72	48.72	—	3.4M	48.27	—
2026-04-17	45.10	46.89	44.80	46.75	46.75	—	8.4M	46.42	—
2026-04-10	44.29	44.66	43.95	44.41	44.41	—	2.4M	44.40	—
2026-04-09	43.74	44.36	43.67	44.14	44.14	—	2.4M	44.07	—
2026-04-08	43.85	44.41	43.34	43.81	43.81	—	3.0M	43.88	—
2026-04-07	41.88	42.57	41.70	41.94	41.94	—	2.4M	42.04	—
2026-04-02	40.61	42.37	40.56	42.03	42.03	—	3.0M	41.93	—
2026-03-26	41.54	42.20	40.48	40.77	40.77	—	2.6M	41.13	—
2026-03-25	42.70	42.81	41.94	42.16	42.16	—	2.8M	42.22	—
2026-03-24	40.95	42.56	40.79	42.07	42.07	—	3.7M	42.08	—
2026-03-23	40.55	41.79	40.02	41.46	41.46	—	4.7M	41.52	—
2026-03-18	42.05	42.36	40.88	41.07	41.07	—	3.0M	41.30	—
2026-03-17	41.41	42.10	41.16	42.08	42.08	—	2.6M	41.88	—
2026-03-16	40.48	41.28	40.15	41.24	41.24	—	2.6M	41.07	—
2026-03-13	41.07	41.33	39.58	39.92	39.92	—	3.1M	39.95	—