BAR

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 43.28

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	43.62	43.63	43.10	43.28	43.28	+0.84%	552K	43.35	2.38
2026-09-08	43.33	43.38	42.89	42.92	42.92	-1.74%	243K	43.12	1.08
2026-09-04	43.41	43.79	43.37	43.68	43.68	-0.79%	259K	43.61	1.18
2026-09-03	44.03	44.38	43.74	44.03	44.03	+1.97%	259K	44.11	1.13
2026-09-02	42.96	43.26	42.92	43.18	43.18	+1.46%	292K	43.11	1.32
2026-09-01	42.72	43.06	42.54	42.56	42.56	-2.85%	204K	42.80	0.94
2026-08-31	43.79	43.83	43.48	43.81	43.81	-0.09%	107K	43.67	0.49
2026-08-28	45.33	45.51	43.77	43.85	43.85	-3.37%	409K	44.32	1.87
2026-08-27	45.24	45.42	44.84	45.38	45.38	+0.31%	219K	45.24	1.02
2026-08-26	45.41	45.59	45.08	45.24	45.24	-1.57%	264K	45.28	1.25
2026-08-25	45.40	45.96	45.34	45.96	45.96	+0.31%	153K	45.68	0.73
2026-08-24	45.97	46.07	45.52	45.82	45.82	+0.84%	323K	45.83	1.60
2026-08-21	45.10	45.58	45.04	45.44	45.44	+1.91%	349K	45.39	1.70
2026-08-20	44.05	44.69	43.98	44.59	44.59	+0.38%	323K	44.44	1.63
2026-08-19	43.84	44.43	43.75	44.42	44.42	+3.81%	218K	44.12	1.12
2026-08-18	43.19	43.36	42.70	42.79	42.79	-1.61%	243K	42.93	1.28
2026-08-17	43.16	43.58	43.16	43.49	43.49	+0.93%	202K	43.41	1.07
2026-08-14	43.18	43.26	43.03	43.09	43.09	+0.68%	126K	43.13	0.64
2026-08-13	43.13	43.18	42.78	42.80	42.80	-1.52%	185K	42.93	0.93
2026-08-12	43.44	43.68	43.29	43.46	43.46	+0.98%	129K	43.46	0.66
2026-08-11	43.34	43.35	42.92	43.04	43.04	-0.32%	131K	43.09	0.66
2026-08-10	42.67	43.26	42.53	43.18	43.18	+0.94%	117K	42.86	0.58
2026-08-07	42.87	42.98	42.60	42.78	42.78	+2.30%	129K	42.76	0.64
2026-08-06	41.83	42.07	41.56	41.82	41.82	+0.02%	442K	41.78	2.41
2026-08-05	41.34	42.00	41.26	41.81	41.81	+4.13%	163K	41.74	0.88
2026-08-04	40.16	40.41	40.12	40.15	40.15	+0.63%	128K	40.20	0.68
2026-08-03	39.71	39.91	39.57	39.90	39.90	+0.13%	90K	39.75	0.47
2026-07-31	39.81	39.92	39.60	39.85	39.85	-1.51%	446K	39.85	2.46
2026-07-30	40.15	40.52	40.14	40.46	40.46	+1.56%	104K	40.38	0.52
2026-07-29	39.51	40.50	39.33	39.84	39.84	+0.56%	225K	39.79	1.15
2026-07-28	39.64	39.83	39.50	39.62	39.62	-1.44%	117K	39.65	0.60
2026-07-27	40.12	40.29	40.05	40.20	40.20	+0.70%	169K	40.17	0.82
2026-07-24	39.84	40.18	39.84	39.92	39.92	+0.10%	418K	39.95	2.15
2026-07-23	39.95	40.00	39.76	39.88	39.88	-1.94%	186K	39.84	0.96
2026-07-22	40.69	41.01	40.65	40.67	40.67	+1.12%	139K	40.78	0.72
2026-07-21	39.87	40.22	39.82	40.22	40.22	+1.95%	145K	40.02	0.72
2026-07-20	39.45	39.56	39.36	39.45	39.45	-0.23%	174K	39.46	0.87
2026-07-17	39.06	39.59	39.02	39.54	39.54	+0.94%	307K	39.48	1.53
2026-07-16	39.41	39.52	39.07	39.17	39.17	-1.85%	193K	39.38	0.98
2026-07-15	39.93	40.13	39.65	39.91	39.91	+0.03%	116K	39.85	0.55
2026-07-14	40.17	40.35	39.82	39.90	39.90	+1.29%	177K	40.01	0.78
2026-07-13	40.00	40.00	39.25	39.39	39.39	-2.62%	162K	39.51	0.68
2026-07-10	40.24	40.51	40.10	40.45	40.45	—	142K	40.39	—
2026-07-09	40.58	40.73	40.52	40.60	40.60	—	70K	40.61	—
2026-07-08	40.03	40.27	39.60	40.17	40.17	—	209K	39.97	—
2026-07-07	41.03	41.13	40.29	40.51	40.51	—	164K	40.75	—
2026-07-06	40.80	41.02	40.64	41.00	41.00	—	185K	40.84	—
2026-07-02	40.48	40.79	40.38	40.55	40.55	—	223K	40.52	—
2026-07-01	39.81	40.48	39.72	39.77	39.77	—	494K	40.08	—
2026-06-30	39.59	39.96	39.52	39.53	39.53	—	124K	39.65	—
2026-06-29	39.78	39.80	39.40	39.54	39.54	—	100K	39.59	—
2026-06-26	39.93	40.30	39.84	40.06	40.06	—	425K	40.08	—
2026-06-25	39.59	39.78	39.41	39.62	39.62	—	147K	39.62	—
2026-06-24	39.15	39.78	38.99	39.26	39.26	—	190K	39.37	—
2026-06-23	40.58	40.78	40.44	40.44	40.44	—	111K	40.60	—
2026-06-22	41.22	41.45	41.05	41.24	41.24	—	328K	41.23	—
2026-06-18	41.99	42.10	41.38	41.53	41.53	—	131K	41.73	—
2026-06-17	42.69	43.12	41.54	41.70	41.70	—	302K	42.45	—
2026-06-16	42.69	42.79	42.48	42.66	42.66	—	118K	42.69	—
2026-06-11	40.12	41.53	39.89	41.42	41.42	—	394K	40.46	—
2026-06-10	40.85	41.21	40.18	40.20	40.20	—	400K	40.63	—
2026-06-09	42.66	42.95	41.70	41.92	41.92	—	213K	42.03	—
2026-06-08	42.64	42.79	42.49	42.62	42.62	—	563K	42.68	—
2026-06-01	43.98	44.26	43.80	44.10	44.10	—	345K	44.03	—
2026-05-29	44.56	45.23	44.53	44.72	44.72	—	254K	44.81	—
2026-05-26	44.53	44.62	44.15	44.39	44.39	—	145K	44.37	—
2026-05-22	44.53	44.58	44.23	44.40	44.40	—	258K	44.43	—
2026-05-21	44.30	44.86	44.19	44.71	44.71	—	225K	44.49	—
2026-05-20	44.20	44.83	43.99	44.80	44.80	—	259K	44.55	—
2026-05-19	44.23	44.42	43.98	44.14	44.14	—	248K	44.26	—
2026-05-18	45.00	45.13	44.65	44.87	44.87	—	289K	44.85	—
2026-05-07	46.73	46.90	46.17	46.31	46.31	—	165K	46.57	—
2026-05-06	46.15	46.45	46.08	46.18	46.18	—	176K	46.22	—
2026-05-05	45.05	45.16	44.82	44.86	44.86	—	154K	44.99	—
2026-05-04	44.94	45.10	44.36	44.46	44.46	—	403K	44.58	—
2026-04-27	46.30	46.30	45.96	46.07	46.07	—	143K	46.12	—
2026-04-24	46.24	46.67	46.19	46.46	46.46	—	108K	46.47	—
2026-04-23	46.54	46.66	45.95	46.23	46.23	—	136K	46.32	—
2026-04-20	47.51	47.55	47.21	47.42	47.42	—	88K	47.38	—
2026-04-17	47.77	48.11	47.77	47.80	47.80	—	803K	47.83	—
2026-04-10	47.04	47.20	46.77	46.89	46.89	—	188K	46.96	—
2026-04-09	46.82	47.27	46.77	46.97	46.97	—	164K	47.07	—
2026-04-08	47.20	47.23	46.26	46.61	46.61	—	510K	46.75	—
2026-04-07	45.89	46.44	45.38	46.29	46.29	—	407K	45.96	—
2026-04-02	45.30	46.25	45.17	46.03	46.03	—	517K	45.93	—
2026-03-26	43.81	44.08	42.93	42.96	42.96	—	499K	43.45	—
2026-03-25	45.01	45.08	44.20	44.63	44.63	—	292K	44.80	—
2026-03-24	42.92	43.66	42.85	43.32	43.32	—	535K	43.35	—
2026-03-23	43.41	44.43	42.86	43.32	43.32	—	1.4M	43.51	—
2026-03-18	47.90	48.24	47.65	47.68	47.68	—	423K	47.91	—
2026-03-17	49.37	49.54	48.99	49.24	49.24	—	297K	49.29	—
2026-03-16	49.44	49.61	48.99	49.36	49.36	—	343K	49.32	—
2026-03-13	50.31	50.39	49.34	49.40	49.40	—	388K	49.71	—