CAL

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 12.15

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	13.02	13.95	12.12	12.15	12.15	+1.00%	1.3M	12.60	2.73
2026-09-08	12.50	12.62	12.01	12.03	12.03	-3.22%	767K	12.12	1.67
2026-09-04	11.87	12.48	11.87	12.43	12.43	+2.64%	406K	12.33	0.88
2026-09-03	12.41	12.53	11.79	12.11	12.11	-0.98%	472K	12.09	0.98
2026-09-02	11.90	12.48	11.81	12.23	12.23	+4.17%	714K	12.24	1.50
2026-09-01	12.15	12.26	11.68	11.74	11.74	-3.61%	553K	11.84	1.14
2026-08-31	12.47	12.47	11.91	12.18	12.18	-2.40%	665K	12.15	1.38
2026-08-28	12.58	12.81	12.45	12.48	12.48	-0.48%	389K	12.59	0.80
2026-08-27	12.91	13.02	12.43	12.54	12.54	-4.20%	411K	12.58	0.84
2026-08-26	13.14	13.51	12.96	13.09	13.09	+0.31%	469K	13.22	0.95
2026-08-25	13.54	13.60	12.99	13.05	13.05	-4.40%	422K	13.14	0.84
2026-08-24	13.67	14.16	13.54	13.65	13.65	+0.22%	524K	13.69	1.06
2026-08-21	13.08	13.73	13.04	13.62	13.62	+5.66%	502K	13.55	1.04
2026-08-20	13.36	13.36	12.71	12.89	12.89	-6.19%	475K	12.85	0.98
2026-08-19	13.21	13.75	13.18	13.74	13.74	+6.35%	414K	13.60	0.85
2026-08-18	13.34	13.34	12.87	12.92	12.92	-2.71%	497K	13.07	1.04
2026-08-17	13.24	13.31	12.99	13.28	13.28	-0.67%	352K	13.18	0.74
2026-08-14	13.54	13.75	13.19	13.37	13.37	-2.62%	285K	13.33	0.59
2026-08-13	13.70	13.88	13.37	13.73	13.73	+1.33%	365K	13.71	0.74
2026-08-12	14.10	14.10	13.53	13.55	13.55	-4.24%	478K	13.63	0.96
2026-08-11	14.28	14.52	14.13	14.15	14.15	-2.21%	409K	14.27	0.82
2026-08-10	14.59	14.93	14.39	14.47	14.47	-0.21%	375K	14.63	0.75
2026-08-07	14.35	14.54	13.98	14.50	14.50	+0.28%	432K	14.36	0.87
2026-08-06	14.12	14.73	13.99	14.46	14.46	+0.98%	889K	14.48	1.86
2026-08-05	14.40	14.81	14.19	14.32	14.32	+0.49%	626K	14.46	1.34
2026-08-04	13.95	14.61	13.95	14.25	14.25	+1.79%	696K	14.32	1.54
2026-08-03	13.24	14.12	13.24	14.00	14.00	+9.03%	649K	13.93	1.45
2026-07-31	12.99	13.06	12.56	12.84	12.84	-1.38%	454K	12.83	1.01
2026-07-30	12.83	13.11	12.66	13.02	13.02	+1.24%	474K	12.98	1.05
2026-07-29	13.04	13.22	12.60	12.86	12.86	-3.31%	598K	12.91	1.35
2026-07-28	12.56	13.39	12.55	13.30	13.30	+6.31%	548K	13.23	1.21
2026-07-27	12.10	12.54	12.10	12.51	12.51	+6.20%	360K	12.38	0.69
2026-07-24	11.66	12.02	11.45	11.78	11.78	+0.86%	295K	11.79	0.57
2026-07-23	12.03	12.15	11.57	11.68	11.68	-7.01%	464K	11.70	0.89
2026-07-22	12.09	12.62	12.03	12.56	12.56	+6.44%	454K	12.48	0.86
2026-07-21	11.72	11.87	11.53	11.80	11.80	-0.51%	367K	11.77	0.68
2026-07-20	12.06	12.27	11.70	11.86	11.86	+0.08%	341K	11.86	0.60
2026-07-17	12.12	12.59	11.78	11.85	11.85	-4.13%	433K	12.01	0.75
2026-07-16	11.81	12.45	11.81	12.36	12.36	+5.46%	560K	12.33	0.97
2026-07-15	11.40	12.01	11.29	11.72	11.72	+3.63%	543K	11.70	0.93
2026-07-14	11.97	11.97	11.27	11.31	11.31	-4.48%	470K	11.37	0.79
2026-07-13	11.63	12.22	11.63	11.84	11.84	+0.25%	393K	11.90	0.64
2026-07-10	11.67	11.93	11.65	11.81	11.81	—	296K	11.81	—
2026-07-09	11.54	11.76	11.36	11.48	11.48	—	520K	11.52	—
2026-07-08	11.77	11.77	11.13	11.51	11.51	—	425K	11.43	—
2026-07-07	11.90	12.06	11.72	11.94	11.94	—	380K	11.92	—
2026-07-06	11.65	11.82	11.40	11.79	11.79	—	559K	11.70	—
2026-07-02	12.40	12.61	11.66	11.71	11.71	—	467K	11.81	—
2026-07-01	12.27	12.70	12.13	12.39	12.39	—	513K	12.48	—
2026-06-30	12.57	12.63	12.10	12.37	12.37	—	491K	12.34	—
2026-06-29	13.23	13.26	12.57	12.76	12.76	—	725K	12.84	—
2026-06-26	12.28	13.49	12.28	13.49	13.49	—	1.7M	13.33	—
2026-06-25	12.93	13.19	12.29	12.47	12.47	—	325K	12.61	—
2026-06-24	12.48	13.00	12.47	12.97	12.97	—	528K	12.83	—
2026-06-23	12.62	12.85	12.19	12.27	12.27	—	531K	12.34	—
2026-06-22	13.13	13.58	12.60	12.67	12.67	—	595K	12.87	—
2026-06-18	12.80	13.32	12.61	13.14	13.14	—	984K	13.11	—
2026-06-17	13.54	13.75	12.45	12.49	12.49	—	571K	12.85	—
2026-06-16	14.08	14.21	13.34	13.39	13.39	—	552K	13.53	—
2026-06-11	13.81	14.73	13.59	14.73	14.73	—	724K	14.36	—
2026-06-10	13.62	14.02	13.31	13.74	13.74	—	734K	13.71	—
2026-06-09	13.70	14.63	13.39	13.77	13.77	—	869K	13.80	—
2026-06-08	12.71	13.70	12.54	13.63	13.63	—	937K	13.39	—
2026-06-01	14.46	14.55	13.88	14.19	14.19	—	643K	14.21	—
2026-05-29	14.43	14.78	14.24	14.56	14.56	—	600K	14.58	—
2026-05-26	13.88	14.08	13.62	13.96	13.96	—	574K	13.90	—
2026-05-22	13.22	13.89	12.98	13.50	13.50	—	672K	13.55	—
2026-05-21	12.02	13.20	11.84	13.16	13.16	—	1.1M	12.86	—
2026-05-20	11.00	12.14	10.70	12.14	12.14	—	1.1M	11.80	—
2026-05-19	10.78	11.28	10.60	11.06	11.06	—	512K	11.07	—
2026-05-18	10.83	11.22	10.62	10.97	10.97	—	603K	10.96	—
2026-05-07	13.32	13.71	12.99	13.27	13.27	—	703K	13.26	—
2026-05-06	13.76	14.20	13.46	13.49	13.49	—	657K	13.65	—
2026-05-05	12.81	13.60	12.81	13.52	13.52	—	680K	13.42	—
2026-05-04	13.33	13.34	12.20	12.69	12.69	—	837K	12.58	—
2026-04-27	13.48	13.55	13.16	13.42	13.42	—	440K	13.38	—
2026-04-24	13.75	13.75	13.27	13.54	13.54	—	454K	13.59	—
2026-04-23	14.19	14.25	13.55	13.72	13.72	—	556K	13.75	—
2026-04-20	13.65	14.22	13.65	14.13	14.13	—	516K	14.07	—
2026-04-17	13.20	14.08	13.20	13.71	13.71	—	682K	13.76	—
2026-04-10	12.47	12.82	12.22	12.52	12.52	—	679K	12.49	—
2026-04-09	10.74	12.55	10.67	12.51	12.51	—	949K	12.13	—
2026-04-08	11.44	11.65	10.89	10.95	10.95	—	589K	11.15	—
2026-04-07	11.03	11.10	10.59	10.85	10.85	—	561K	10.80	—
2026-04-02	10.72	10.97	10.33	10.74	10.74	—	501K	10.63	—
2026-03-26	10.79	11.03	10.66	10.91	10.91	—	641K	10.87	—
2026-03-25	11.58	11.73	10.82	11.01	11.01	—	542K	11.00	—
2026-03-24	11.36	11.57	11.21	11.45	11.45	—	684K	11.45	—
2026-03-23	11.10	11.92	10.97	11.52	11.52	—	1.1M	11.60	—
2026-03-18	9.09	9.25	8.80	8.86	8.86	—	873K	8.95	—
2026-03-17	9.14	9.43	9.12	9.25	9.25	—	618K	9.25	—
2026-03-16	9.41	9.41	9.09	9.34	9.34	—	699K	9.30	—
2026-03-13	9.45	9.47	9.12	9.29	9.29	—	690K	9.27	—