ASO

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 51.15

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	47.74	51.24	46.81	51.15	51.15	+14.40%	6.0M	49.58	3.26
2026-09-08	45.15	45.43	44.42	44.71	44.71	-0.51%	3.1M	44.86	1.78
2026-09-04	43.68	44.95	43.55	44.94	44.94	+2.88%	1.6M	44.72	0.94
2026-09-03	44.45	44.49	43.10	43.68	43.68	+0.18%	1.4M	43.60	0.82
2026-09-02	43.04	44.26	43.04	43.60	43.60	+1.85%	1.8M	43.66	1.07
2026-09-01	42.53	43.36	42.12	42.81	42.81	-0.35%	1.6M	42.77	1.02
2026-08-31	43.54	43.77	42.62	42.96	42.96	-1.24%	1.9M	43.10	1.21
2026-08-28	42.70	44.04	42.70	43.50	43.50	+2.04%	1.9M	43.69	1.29
2026-08-27	43.13	43.90	42.02	42.63	42.63	-2.11%	2.0M	42.71	1.34
2026-08-26	43.40	44.05	43.20	43.55	43.55	+0.17%	1.8M	43.63	1.22
2026-08-25	44.57	45.17	43.24	43.48	43.48	-5.80%	3.5M	44.00	2.61
2026-08-24	45.90	46.59	45.32	46.15	46.15	+0.70%	3.5M	46.34	2.76
2026-08-21	46.10	46.25	45.15	45.83	45.83	+0.39%	1.2M	45.66	0.94
2026-08-20	46.00	46.77	45.07	45.65	45.65	-4.08%	1.4M	45.67	1.16
2026-08-19	47.25	48.23	47.17	47.59	47.59	+1.51%	1.1M	47.60	0.87
2026-08-18	46.82	48.48	46.45	46.88	46.88	+1.69%	1.1M	47.57	0.94
2026-08-17	47.27	47.73	45.52	46.10	46.10	-3.93%	2.5M	46.16	2.24
2026-08-14	48.69	48.80	47.52	47.98	47.98	-1.93%	2.2M	48.02	2.09
2026-08-13	49.54	50.71	48.60	48.93	48.93	-0.63%	1.5M	49.24	1.42
2026-08-12	49.60	49.74	48.20	49.24	49.24	-0.65%	877K	49.03	0.79
2026-08-11	49.39	50.12	48.80	49.56	49.56	-0.66%	1.1M	49.60	0.96
2026-08-10	48.69	50.05	48.00	49.89	49.89	+3.66%	896K	49.35	0.79
2026-08-07	47.42	48.37	46.83	48.13	48.13	+1.65%	896K	47.89	0.79
2026-08-06	47.87	48.52	47.11	47.35	47.35	-1.09%	1.2M	47.77	0.98
2026-08-05	49.04	49.08	47.43	47.87	47.87	-1.72%	782K	48.10	0.63
2026-08-04	47.86	48.95	47.78	48.71	48.71	+0.31%	679K	48.64	0.53
2026-08-03	48.77	49.54	47.75	48.56	48.56	+2.34%	880K	48.48	0.68
2026-07-31	49.12	49.16	47.30	47.45	47.45	-1.86%	938K	47.64	0.71
2026-07-30	49.06	49.63	47.37	48.35	48.35	-1.47%	1.3M	48.40	0.96
2026-07-29	50.08	51.03	48.91	49.07	49.07	-2.68%	1.3M	49.61	0.95
2026-07-28	50.45	51.88	49.98	50.42	50.42	+1.04%	1.1M	50.88	0.76
2026-07-27	47.76	50.26	47.33	49.90	49.90	+7.13%	2.4M	49.70	1.68
2026-07-24	47.47	47.75	45.94	46.58	46.58	-1.02%	960K	46.78	0.64
2026-07-23	48.13	49.02	46.65	47.06	47.06	-3.68%	1.0M	47.37	0.66
2026-07-22	48.81	49.22	48.39	48.86	48.86	+1.26%	874K	48.89	0.55
2026-07-21	48.05	48.90	47.95	48.25	48.25	+0.90%	872K	48.38	0.53
2026-07-20	48.89	48.89	47.67	47.82	47.82	-1.18%	755K	48.01	0.44
2026-07-17	48.23	50.42	48.13	48.39	48.39	-0.45%	1.1M	48.81	0.66
2026-07-16	47.45	49.04	47.26	48.61	48.61	+2.94%	1.6M	48.43	0.96
2026-07-15	46.42	47.99	46.30	47.22	47.22	+1.70%	1.4M	47.38	0.84
2026-07-14	47.35	47.55	45.89	46.43	46.43	-0.13%	987K	46.37	0.57
2026-07-13	46.27	47.57	46.22	46.49	46.49	+0.39%	1.5M	46.63	0.87
2026-07-10	45.85	46.67	45.49	46.31	46.31	—	939K	46.27	—
2026-07-09	44.80	46.56	44.55	45.48	45.48	—	2.5M	45.52	—
2026-07-08	44.96	45.27	43.72	44.46	44.46	—	1.6M	44.31	—
2026-07-07	46.94	47.31	45.35	45.40	45.40	—	1.4M	45.84	—
2026-07-06	48.32	48.49	46.35	46.88	46.88	—	1.4M	46.74	—
2026-07-02	47.91	48.65	47.21	47.84	47.84	—	1.2M	47.74	—
2026-07-01	47.13	47.62	46.58	47.25	47.25	—	2.3M	47.16	—
2026-06-30	47.32	47.61	46.13	47.13	47.13	—	1.7M	47.00	—
2026-06-29	47.82	48.18	46.37	46.98	46.98	—	2.2M	46.97	—
2026-06-26	48.43	48.81	47.48	48.50	48.50	—	2.4M	48.30	—
2026-06-25	51.12	51.66	47.80	48.43	48.43	—	2.2M	48.66	—
2026-06-24	49.12	51.69	49.12	51.21	51.21	—	1.9M	51.06	—
2026-06-23	50.66	51.37	49.63	49.70	49.70	—	1.6M	50.16	—
2026-06-22	52.55	53.71	51.58	51.88	51.88	—	2.0M	52.29	—
2026-06-18	50.15	52.50	50.11	51.82	51.82	—	2.2M	51.70	—
2026-06-17	49.80	51.30	49.14	49.62	49.62	—	1.5M	50.16	—
2026-06-16	49.11	50.24	49.11	49.34	49.34	—	1.3M	49.56	—
2026-06-11	50.30	52.34	48.92	52.33	52.33	—	1.2M	51.30	—
2026-06-10	49.62	51.08	48.61	49.88	49.88	—	2.2M	50.14	—
2026-06-09	53.45	57.14	50.11	50.37	50.37	—	4.5M	52.73	—
2026-06-08	51.70	52.82	51.45	51.67	51.67	—	2.9M	52.10	—
2026-06-01	52.62	52.80	51.29	52.59	52.59	—	1.2M	52.18	—
2026-05-29	54.29	54.92	52.55	52.80	52.80	—	1.5M	53.03	—
2026-05-26	53.54	54.67	53.06	54.53	54.53	—	1.4M	54.04	—
2026-05-22	51.18	52.99	51.18	52.52	52.52	—	1.1M	52.31	—
2026-05-21	49.80	51.47	49.25	51.03	51.03	—	1.0M	50.77	—
2026-05-20	49.25	50.82	48.31	50.60	50.60	—	1.1M	50.21	—
2026-05-19	49.87	50.22	48.31	49.25	49.25	—	1.0M	49.48	—
2026-05-18	50.35	50.60	49.05	49.98	49.98	—	1.6M	49.84	—
2026-05-07	55.06	55.06	52.92	53.55	53.55	—	1.3M	53.60	—
2026-05-06	53.13	54.67	52.73	54.46	54.46	—	1.2M	54.26	—
2026-05-05	51.96	52.81	51.65	52.01	52.01	—	1.0M	52.02	—
2026-05-04	53.25	53.52	51.53	51.77	51.77	—	1.2M	52.20	—
2026-04-27	57.10	57.70	56.26	56.52	56.52	—	968K	56.75	—
2026-04-24	56.67	57.24	55.06	57.19	57.19	—	1.1M	56.82	—
2026-04-23	58.22	58.47	56.38	56.77	56.77	—	783K	57.06	—
2026-04-20	57.46	58.45	56.51	58.02	58.02	—	1.1M	57.69	—
2026-04-17	57.99	60.77	57.99	58.63	58.63	—	1.5M	59.18	—
2026-04-10	55.48	56.56	54.91	56.37	56.37	—	1.2M	56.14	—
2026-04-09	55.84	56.36	53.96	55.68	55.68	—	2.0M	55.49	—
2026-04-08	59.06	59.87	55.10	56.20	56.20	—	2.4M	56.64	—
2026-04-07	58.55	59.33	54.08	57.18	57.18	—	1.8M	56.59	—
2026-04-02	56.82	57.80	55.52	57.35	57.35	—	1.4M	57.11	—
2026-03-26	52.71	54.91	52.56	53.50	53.50	—	1.3M	53.61	—
2026-03-25	53.79	54.25	52.36	53.33	53.33	—	1.4M	53.34	—
2026-03-24	51.86	53.98	51.71	53.54	53.54	—	1.1M	53.42	—
2026-03-23	53.96	54.29	52.54	52.66	52.66	—	1.3M	53.24	—
2026-03-18	50.30	52.38	50.04	50.75	50.75	—	2.7M	51.15	—
2026-03-17	53.99	54.85	49.58	49.90	49.90	—	5.0M	51.24	—
2026-03-16	57.21	57.65	56.31	56.51	56.51	—	2.6M	56.89	—
2026-03-13	55.87	56.43	54.96	56.34	56.34	—	1.3M	55.89	—