CBZ

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 54.61

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） RVOL 軸上限 2.14（取 P90 × 1.35），實際最大 24.54、中位數 0.75；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	54.65	54.70	54.52	54.61	54.61	-0.07%	2.4M	54.56	2.37
2026-09-08	54.67	54.78	54.63	54.65	54.65	-0.36%	732K	54.69	0.73
2026-09-04	54.48	54.89	54.48	54.85	54.85	-0.11%	890K	54.79	0.86
2026-09-03	54.53	54.92	54.52	54.91	54.91	+0.83%	1.7M	54.70	1.68
2026-09-02	54.43	54.54	54.41	54.46	54.46	+0.09%	1.6M	54.46	1.51
2026-09-01	54.60	54.60	54.40	54.41	54.41	-0.15%	1.5M	54.44	1.45
2026-08-31	54.60	54.66	54.45	54.49	54.49	-0.04%	1.1M	54.51	0.95
2026-08-28	54.51	54.65	54.46	54.51	54.51	-0.29%	1.0M	54.53	0.86
2026-08-27	54.67	54.86	54.57	54.67	54.67	-0.13%	640K	54.69	0.47
2026-08-26	54.60	54.80	54.56	54.74	54.74	-0.02%	582K	54.71	0.27
2026-08-25	54.55	54.80	54.45	54.75	54.75	+0.27%	683K	54.59	0.31
2026-08-24	54.83	54.99	54.58	54.60	54.60	-0.11%	480K	54.77	0.22
2026-08-21	54.99	55.12	54.58	54.66	54.66	-0.64%	885K	54.85	0.40
2026-08-20	54.75	55.15	54.72	55.01	55.01	+0.26%	788K	55.00	0.36
2026-08-19	54.74	55.00	54.71	54.87	54.87	+0.26%	881K	54.86	0.40
2026-08-18	54.70	54.93	54.61	54.73	54.73	+0.11%	737K	54.76	0.34
2026-08-17	54.50	54.68	54.44	54.67	54.67	+0.39%	616K	54.56	0.29
2026-08-14	54.75	54.75	54.42	54.46	54.46	-0.26%	1.2M	54.49	0.58
2026-08-13	54.70	54.82	54.45	54.60	54.60	+0.04%	1.6M	54.60	0.76
2026-08-12	54.53	54.83	54.51	54.58	54.58	-0.04%	1.3M	54.63	0.66
2026-08-11	54.45	54.77	54.42	54.60	54.60	+0.31%	961K	54.59	0.47
2026-08-10	54.50	54.65	54.41	54.43	54.43	-0.13%	935K	54.48	0.45
2026-08-07	54.45	54.62	54.33	54.50	54.50	+0.02%	1.5M	54.47	0.74
2026-08-06	54.65	54.77	54.42	54.49	54.49	-0.57%	1.5M	54.57	0.74
2026-08-05	55.01	55.01	54.45	54.80	54.80	-0.51%	2.0M	54.73	1.04
2026-08-04	55.06	55.17	54.98	55.08	55.08	+0.02%	2.0M	55.07	1.06
2026-08-03	55.05	55.33	54.97	55.07	55.07	-0.02%	2.2M	55.13	1.24
2026-07-31	54.98	55.25	54.93	55.08	55.08	-0.31%	1.7M	55.09	1.01
2026-07-30	55.25	55.55	54.99	55.25	55.25	+0.64%	4.7M	55.21	3.13
2026-07-29	54.55	55.12	54.35	54.90	54.90	+17.56%	17.0M	54.62	24.54
2026-07-28	45.61	46.82	45.61	46.70	46.70	+5.04%	1.1M	46.44	1.59
2026-07-27	43.21	45.13	42.74	44.46	44.46	+4.29%	915K	44.53	1.20
2026-07-24	40.83	42.89	40.56	42.63	42.63	+5.91%	720K	42.33	0.93
2026-07-23	40.61	40.64	39.56	40.25	40.25	-0.22%	413K	40.09	0.50
2026-07-22	41.55	41.64	39.73	40.34	40.34	-1.47%	574K	40.35	0.68
2026-07-21	40.57	41.39	40.35	40.94	40.94	-2.13%	306K	40.81	0.35
2026-07-20	41.87	42.33	41.17	41.83	41.83	-1.39%	464K	41.96	0.50
2026-07-17	42.58	44.30	42.09	42.42	42.42	-1.30%	722K	42.67	0.79
2026-07-16	41.09	43.30	40.72	42.98	42.98	+6.62%	831K	42.84	0.93
2026-07-15	41.27	42.40	40.24	40.31	40.31	-1.49%	659K	40.96	0.73
2026-07-14	38.82	41.24	37.30	40.92	40.92	+1.11%	1.1M	40.64	1.32
2026-07-13	38.67	40.57	38.63	40.47	40.47	+7.09%	873K	40.19	1.01
2026-07-10	37.60	37.96	37.06	37.79	37.79	—	555K	37.62	—
2026-07-09	36.05	37.05	35.41	36.83	36.83	—	544K	36.67	—
2026-07-08	37.36	37.36	36.00	36.89	36.89	—	834K	36.82	—
2026-07-07	35.90	37.72	35.68	37.00	37.00	—	827K	37.04	—
2026-07-06	34.87	35.56	33.91	35.36	35.36	—	446K	35.11	—
2026-07-02	34.54	35.78	33.86	35.12	35.12	—	503K	35.21	—
2026-07-01	32.84	34.85	32.84	34.27	34.27	—	610K	34.32	—
2026-06-30	31.76	32.73	31.52	32.08	32.08	—	781K	32.16	—
2026-06-29	31.72	32.44	30.81	32.33	32.33	—	1.1M	32.05	—
2026-06-26	30.54	32.02	30.36	31.56	31.56	—	2.4M	31.52	—
2026-06-25	31.10	31.82	29.38	30.40	30.40	—	913K	30.35	—
2026-06-24	31.13	31.50	30.22	31.22	31.22	—	1.4M	31.05	—
2026-06-23	29.75	31.05	29.61	30.40	30.40	—	960K	30.54	—
2026-06-22	31.45	31.45	27.85	28.66	28.66	—	1.1M	28.62	—
2026-06-18	32.61	33.13	30.82	31.10	31.10	—	1.2M	31.28	—
2026-06-17	33.60	34.41	32.40	32.83	32.83	—	650K	33.27	—
2026-06-16	34.26	34.69	33.39	34.08	34.08	—	441K	33.97	—
2026-06-11	33.80	34.25	32.93	33.94	33.94	—	758K	33.82	—
2026-06-10	33.21	34.67	33.21	34.20	34.20	—	371K	34.23	—
2026-06-09	33.13	34.34	32.93	33.74	33.74	—	602K	33.84	—
2026-06-08	33.51	34.09	33.15	33.58	33.58	—	472K	33.71	—
2026-06-01	33.26	34.95	33.26	34.68	34.68	—	688K	34.47	—
2026-05-29	32.43	33.87	32.16	33.20	33.20	—	1.0M	33.27	—
2026-05-26	31.61	32.45	31.27	31.45	31.45	—	493K	31.63	—
2026-05-22	32.26	32.98	31.69	32.23	32.23	—	620K	32.15	—
2026-05-21	31.27	32.16	30.73	32.06	32.06	—	712K	31.68	—
2026-05-20	30.41	31.72	29.43	31.59	31.59	—	669K	31.26	—
2026-05-19	31.49	31.91	30.52	30.91	30.91	—	641K	31.00	—
2026-05-18	28.75	31.54	28.75	30.87	30.87	—	589K	30.94	—
2026-05-07	29.53	32.48	29.53	31.67	31.67	—	874K	31.62	—
2026-05-06	30.73	31.56	29.19	29.67	29.67	—	837K	29.76	—
2026-05-05	32.15	32.95	30.52	31.30	31.30	—	1.2M	31.32	—
2026-05-04	32.14	32.82	31.28	32.25	32.25	—	1.2M	32.22	—
2026-04-27	30.51	31.33	30.41	30.66	30.66	—	1.2M	30.82	—
2026-04-24	29.58	30.88	29.14	30.67	30.67	—	763K	30.37	—
2026-04-23	30.10	30.65	29.07	29.71	29.71	—	600K	29.64	—
2026-04-20	29.90	30.89	29.79	30.57	30.57	—	695K	30.56	—
2026-04-17	30.65	31.04	29.52	30.00	30.00	—	654K	30.09	—
2026-04-10	27.44	27.54	26.75	27.03	27.03	—	759K	27.05	—
2026-04-09	27.32	27.72	26.15	27.60	27.60	—	703K	27.20	—
2026-04-08	28.81	29.71	27.42	27.59	27.59	—	1.0M	27.91	—
2026-04-07	28.23	28.57	27.61	28.20	28.20	—	881K	28.14	—
2026-04-02	26.40	27.70	26.03	27.61	27.61	—	1.0M	27.29	—
2026-03-26	25.27	26.89	25.27	26.88	26.88	—	1.2M	26.48	—
2026-03-25	25.52	26.18	24.83	25.59	25.59	—	1.6M	25.35	—
2026-03-24	26.23	26.46	24.29	25.14	25.14	—	2.3M	24.98	—
2026-03-23	27.50	27.50	26.04	26.69	26.69	—	1.2M	26.77	—
2026-03-18	27.18	27.41	26.29	26.38	26.38	—	1.5M	26.74	—
2026-03-17	25.93	27.02	25.93	26.49	26.49	—	764K	26.35	—
2026-03-16	25.85	26.47	25.63	25.71	25.71	—	849K	25.85	—
2026-03-13	25.89	26.31	25.48	26.12	26.12	—	1.0M	26.06	—