CFFI

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 93.65

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 3.70（取 P90 × 1.35），實際最大 61.60、中位數 0.78；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	94.50	94.80	93.15	93.65	93.65	+0.16%	126K	94.08	2.23
2026-09-08	93.60	95.96	93.20	93.50	93.50	-1.46%	58K	94.38	1.07
2026-09-04	93.90	95.99	93.11	94.89	94.89	+0.27%	36K	94.57	0.69
2026-09-03	92.10	96.00	91.01	94.63	94.63	+3.30%	67K	92.93	1.35
2026-09-02	91.00	93.59	91.00	91.61	91.61	+0.22%	33K	91.94	0.50
2026-09-01	90.28	92.75	90.28	91.41	91.41	+0.44%	174K	91.54	3.03
2026-08-31	91.27	92.67	90.14	91.01	91.01	-0.81%	75K	91.70	1.39
2026-08-28	91.26	94.31	91.26	91.75	91.75	+1.27%	131K	92.69	2.74
2026-08-27	91.06	91.62	89.00	90.60	90.60	-1.08%	74K	90.15	1.67
2026-08-26	90.50	91.59	89.50	91.59	91.59	+2.40%	140K	90.25	3.73
2026-08-25	88.64	89.70	87.08	89.44	89.44	+2.82%	183K	88.13	6.35
2026-08-24	86.07	88.95	86.07	86.99	86.99	+2.41%	70K	88.06	2.74
2026-08-21	88.66	88.66	84.94	84.94	84.94	-4.39%	19K	85.45	0.77
2026-08-20	87.00	89.56	84.88	88.84	88.84	+1.86%	14K	87.47	0.56
2026-08-19	88.25	88.25	86.88	87.22	87.22	-0.46%	8K	87.78	0.31
2026-08-18	86.80	88.07	86.17	87.62	87.62	+1.93%	9K	87.29	0.38
2026-08-17	88.00	92.00	85.96	85.96	85.96	-2.75%	8K	87.01	0.35
2026-08-14	88.48	88.75	87.46	88.39	88.39	-0.10%	7K	88.23	0.32
2026-08-13	88.62	88.62	87.25	88.48	88.48	-0.16%	8K	88.22	0.34
2026-08-12	87.50	89.60	86.40	88.62	88.62	+3.59%	9K	87.88	0.40
2026-08-11	84.52	87.43	84.52	85.55	85.55	+0.34%	6K	85.70	0.27
2026-08-10	86.30	87.60	84.26	85.26	85.26	-3.05%	10K	85.91	0.41
2026-08-07	87.25	88.00	86.49	87.94	87.94	-0.79%	7K	86.91	0.28
2026-08-06	87.20	88.64	86.55	88.64	88.64	+1.65%	18K	87.74	0.79
2026-08-05	84.28	89.76	81.54	87.20	87.20	+3.69%	345K	85.31	61.60
2026-08-04	84.03	84.79	83.75	84.10	84.10	+0.05%	7K	84.39	1.28
2026-08-03	84.61	84.61	84.05	84.06	84.06	+1.78%	5K	84.28	0.97
2026-07-31	82.06	83.15	82.06	82.59	82.59	-1.28%	6K	82.91	1.08
2026-07-30	83.50	84.32	83.50	83.66	83.66	-1.29%	5K	83.66	0.95
2026-07-29	81.60	85.03	81.60	84.75	84.75	+1.51%	8K	83.96	1.62
2026-07-28	83.00	83.80	82.60	83.49	83.49	+5.18%	6K	82.95	1.06
2026-07-27	79.19	79.38	78.00	79.38	79.38	+1.77%	6K	78.72	0.70
2026-07-24	78.00	78.74	78.00	78.00	78.00	+0.19%	4K	78.40	0.54
2026-07-23	78.25	78.50	76.50	77.85	77.85	-0.35%	5K	77.45	0.67
2026-07-22	79.00	79.00	76.57	78.12	78.12	+1.26%	5K	77.61	0.64
2026-07-21	77.01	77.15	76.50	77.15	77.15	+0.16%	5K	77.09	0.54
2026-07-20	77.03	77.03	77.03	77.03	77.03	-3.68%	2K	77.57	0.24
2026-07-17	79.04	79.97	77.60	79.97	79.97	+0.11%	5K	79.18	0.62
2026-07-16	79.73	79.88	79.40	79.88	79.88	+2.41%	6K	79.51	0.65
2026-07-15	78.75	78.77	77.60	78.00	78.00	+1.19%	9K	78.05	1.02
2026-07-14	78.19	78.19	76.45	77.08	77.08	-0.99%	7K	77.34	0.87
2026-07-13	80.00	81.02	77.85	77.85	77.85	-2.76%	8K	78.96	0.98
2026-07-10	80.14	80.14	80.06	80.06	80.06	—	2K	80.24	—
2026-07-09	78.25	79.28	78.00	79.28	79.28	—	3K	78.61	—
2026-07-08	80.50	80.80	78.66	78.66	78.66	—	8K	79.64	—
2026-07-07	81.11	81.11	80.00	80.00	80.00	—	3K	80.37	—
2026-07-06	80.79	80.79	80.79	80.79	80.79	—	3K	81.33	—
2026-07-02	83.50	84.00	82.56	82.70	82.70	—	5K	83.27	—
2026-07-01	80.87	83.89	80.87	83.89	83.89	—	6K	83.16	—
2026-06-30	82.45	83.39	80.00	80.00	80.00	—	6K	81.46	—
2026-06-29	84.73	85.89	80.58	83.31	83.31	—	13K	82.98	—
2026-06-26	80.64	86.18	80.10	86.18	86.18	—	54K	85.28	—
2026-06-25	81.45	81.45	76.50	79.74	79.74	—	4K	79.82	—
2026-06-24	79.79	81.45	79.79	81.45	81.45	—	6K	81.42	—
2026-06-23	78.65	79.85	78.65	79.12	79.12	—	11K	79.04	—
2026-06-22	78.00	78.17	75.73	75.73	75.73	—	5K	76.81	—
2026-06-18	77.37	78.36	77.18	78.36	78.36	—	11K	77.91	—
2026-06-17	76.96	76.96	75.76	76.16	76.16	—	6K	76.24	—
2026-06-16	74.34	76.62	72.59	75.50	75.50	—	7K	74.84	—
2026-06-11	78.00	78.00	77.08	77.08	77.08	—	3K	77.65	—
2026-06-10	76.05	78.50	76.05	78.25	78.25	—	19K	77.77	—
2026-06-09	74.04	77.00	72.10	76.05	76.05	—	6K	75.98	—
2026-06-08	74.26	74.70	73.70	74.56	74.56	—	3K	74.54	—
2026-06-01	72.76	73.55	72.76	73.55	73.55	—	2K	73.32	—
2026-05-29	73.75	73.75	73.75	73.75	73.75	—	4K	74.28	—
2026-05-26	72.39	74.98	71.68	74.03	74.03	—	13K	73.30	—
2026-05-22	72.48	73.90	72.05	72.17	72.17	—	12K	72.93	—
2026-05-21	73.07	73.25	73.07	73.25	73.25	—	4K	72.98	—
2026-05-20	72.97	73.83	72.97	73.83	73.83	—	4K	73.35	—
2026-05-19	71.85	72.67	71.85	72.00	72.00	—	3K	72.26	—
2026-05-18	72.05	72.78	72.05	72.23	72.23	—	3K	72.25	—
2026-05-07	80.00	80.00	77.48	77.48	77.48	—	5K	76.64	—
2026-05-06	74.61	74.69	74.00	74.00	74.00	—	2K	74.15	—
2026-05-05	74.01	74.01	73.13	73.13	73.13	—	2K	73.51	—
2026-05-04	75.00	75.00	73.20	73.65	73.65	—	9K	73.88	—
2026-04-27	77.09	77.09	75.19	75.81	75.81	—	5K	76.16	—
2026-04-24	76.31	76.31	75.52	75.52	75.52	—	2K	75.54	—
2026-04-23	73.36	74.59	73.36	74.59	74.59	—	3K	74.39	—
2026-04-20	77.50	77.50	76.30	77.05	77.05	—	4K	77.11	—
2026-04-17	78.74	78.74	76.36	76.87	76.87	—	6K	77.28	—
2026-04-10	78.13	78.13	78.13	78.13	78.13	—	2K	77.39	—
2026-04-09	73.10	76.83	73.10	76.83	76.83	—	5K	76.35	—
2026-04-08	74.44	74.51	74.00	74.43	74.43	—	5K	74.47	—
2026-04-07	73.50	73.50	73.45	73.45	73.45	—	4K	73.62	—
2026-04-02	72.68	73.45	72.00	72.10	72.10	—	5K	72.43	—
2026-03-26	73.33	73.77	72.48	73.77	73.77	—	3K	73.46	—
2026-03-25	80.99	80.99	72.48	73.00	73.00	—	4K	73.66	—
2026-03-24	73.38	74.59	73.02	73.02	73.02	—	5K	73.80	—
2026-03-23	73.90	75.01	72.07	75.01	75.01	—	8K	73.48	—
2026-03-18	69.89	71.11	69.89	70.01	70.01	—	8K	70.26	—
2026-03-17	72.03	72.08	70.70	70.70	70.70	—	6K	71.43	—
2026-03-16	74.98	74.98	71.39	72.75	72.75	—	3K	72.86	—
2026-03-13	69.99	71.50	69.85	71.50	71.50	—	4K	70.95	—