CSR

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 57.36

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 1.71（取 P90 × 1.35），實際最大 17.85、中位數 0.85；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	57.84	59.31	56.69	57.36	57.36	+8.82%	2.1M	57.75	17.85
2026-09-08	52.66	53.00	52.00	52.71	52.71	-0.36%	146K	52.74	1.27
2026-09-04	52.10	52.95	52.00	52.90	52.90	+0.97%	209K	52.62	1.90
2026-09-03	53.22	53.22	52.11	52.39	52.39	-0.74%	118K	52.39	1.07
2026-09-02	52.68	52.91	52.02	52.78	52.78	+0.74%	134K	52.70	1.11
2026-09-01	52.99	53.06	52.13	52.39	52.39	-0.19%	92K	52.39	0.69
2026-08-31	52.45	53.02	52.28	52.49	52.49	+0.02%	160K	52.52	1.21
2026-08-28	52.45	53.08	52.43	52.48	52.48	-0.13%	81K	52.63	0.60
2026-08-27	53.39	53.91	52.53	52.55	52.55	-1.63%	115K	52.68	0.86
2026-08-26	54.06	54.47	53.34	53.42	53.42	-0.89%	161K	53.47	1.24
2026-08-25	54.45	54.78	53.84	53.90	53.90	-1.28%	106K	54.08	0.80
2026-08-24	53.95	55.03	53.95	54.60	54.60	+1.19%	75K	54.54	0.55
2026-08-21	54.20	54.76	53.63	53.96	53.96	-0.37%	74K	53.96	0.53
2026-08-20	53.85	54.52	53.83	54.16	54.16	+0.17%	66K	54.20	0.46
2026-08-19	53.88	54.42	53.51	54.07	54.07	+1.39%	170K	54.09	1.20
2026-08-18	55.18	55.46	53.33	53.33	53.33	-2.40%	130K	53.81	0.92
2026-08-17	55.46	56.09	54.52	54.64	54.64	-2.15%	88K	54.85	0.62
2026-08-14	55.90	56.38	55.64	55.84	55.84	-0.16%	104K	55.94	0.72
2026-08-13	55.22	56.83	55.22	55.93	55.93	+1.58%	102K	55.90	0.69
2026-08-12	54.62	55.38	54.62	55.06	55.06	+0.51%	85K	55.01	0.57
2026-08-11	55.25	55.79	54.66	54.78	54.78	-0.67%	88K	55.06	0.57
2026-08-10	56.30	56.74	55.11	55.15	55.15	-2.70%	140K	55.42	0.90
2026-08-07	56.11	57.01	56.01	56.68	56.68	+1.21%	106K	56.62	0.69
2026-08-06	57.33	57.48	55.27	56.00	56.00	-1.58%	132K	55.93	0.86
2026-08-05	54.96	56.98	54.15	56.90	56.90	+4.23%	337K	56.26	2.34
2026-08-04	54.64	56.09	53.81	54.59	54.59	-1.59%	330K	54.74	2.49
2026-08-03	54.76	55.78	54.76	55.47	55.47	+1.15%	146K	55.35	1.12
2026-07-31	55.72	55.99	54.77	54.84	54.84	-2.09%	132K	55.10	0.99
2026-07-30	56.51	56.51	54.76	56.01	56.01	-1.09%	99K	55.57	0.73
2026-07-29	56.14	57.34	55.75	56.63	56.63	+1.11%	84K	56.37	0.61
2026-07-28	55.78	57.01	55.00	56.01	56.01	+0.41%	163K	56.19	1.17
2026-07-27	55.73	56.48	55.50	55.78	55.78	+0.09%	137K	55.94	0.89
2026-07-24	56.22	56.73	55.68	55.73	55.73	+0.05%	180K	55.97	1.17
2026-07-23	55.50	56.28	55.28	55.70	55.70	-0.52%	113K	55.64	0.73
2026-07-22	55.94	56.01	55.00	55.99	55.99	+0.74%	124K	55.74	0.78
2026-07-21	55.65	56.59	55.58	55.58	55.58	-0.52%	135K	55.83	0.85
2026-07-20	55.80	56.05	55.44	55.87	55.87	+0.09%	104K	55.84	0.59
2026-07-17	56.72	57.73	55.29	55.82	55.82	-1.74%	137K	55.94	0.74
2026-07-16	55.18	57.58	55.18	56.81	56.81	+2.94%	201K	56.57	1.08
2026-07-15	55.18	56.27	55.09	55.19	55.19	+0.07%	109K	55.62	0.58
2026-07-14	55.76	56.34	54.91	55.15	55.15	-1.13%	178K	55.37	0.94
2026-07-13	55.92	56.35	55.70	55.78	55.78	+0.38%	149K	55.95	0.79
2026-07-10	55.49	56.45	54.99	55.57	55.57	—	92K	55.40	—
2026-07-09	55.68	56.25	54.65	55.18	55.18	—	146K	55.41	—
2026-07-08	56.28	57.85	55.42	55.45	55.45	—	124K	55.78	—
2026-07-07	57.28	57.94	56.53	56.77	56.77	—	97K	57.04	—
2026-07-06	56.68	57.08	56.23	56.69	56.69	—	104K	56.69	—
2026-07-02	56.30	57.52	56.30	57.24	57.24	—	171K	57.17	—
2026-07-01	57.00	57.88	56.11	56.31	56.31	—	139K	56.72	—
2026-06-30	56.48	56.74	55.90	56.19	56.19	—	161K	56.34	—
2026-06-29	56.27	56.96	55.91	56.88	56.88	—	186K	56.49	—
2026-06-26	57.15	58.15	56.96	57.00	57.00	—	442K	57.16	—
2026-06-25	57.30	58.33	56.48	56.75	56.75	—	165K	56.78	—
2026-06-24	56.81	57.43	55.66	56.74	56.74	—	131K	56.86	—
2026-06-23	55.86	56.78	55.42	56.40	56.40	—	185K	56.31	—
2026-06-22	55.85	56.00	54.55	55.34	55.34	—	153K	55.42	—
2026-06-18	55.11	56.60	54.50	55.65	55.65	—	452K	55.27	—
2026-06-17	56.07	56.52	54.70	54.89	54.89	—	295K	55.67	—
2026-06-16	55.30	56.87	55.30	56.39	56.39	—	236K	56.31	—
2026-06-11	58.69	59.13	57.48	57.76	57.76	—	150K	58.03	—
2026-06-10	58.38	59.57	58.11	58.48	58.48	—	169K	58.84	—
2026-06-09	57.53	58.56	57.06	57.87	57.87	—	491K	57.71	—
2026-06-08	58.36	59.05	57.11	57.50	57.50	—	345K	57.88	—
2026-06-01	66.81	68.02	65.01	66.67	66.67	—	89K	66.67	—
2026-05-29	67.21	67.65	66.04	67.48	67.48	—	110K	67.21	—
2026-05-26	68.13	68.87	67.13	68.15	68.15	—	81K	68.19	—
2026-05-22	67.69	68.43	66.34	68.24	68.24	—	63K	67.99	—
2026-05-21	66.47	67.47	65.53	67.40	67.40	—	86K	66.80	—
2026-05-20	66.56	67.34	64.35	67.07	67.07	—	112K	66.74	—
2026-05-19	67.57	68.29	66.03	66.69	66.69	—	193K	66.91	—
2026-05-18	67.14	68.03	67.00	67.59	67.59	—	69K	67.67	—
2026-05-07	67.05	68.24	66.71	67.45	67.45	—	64K	67.61	—
2026-05-06	66.14	67.48	65.98	67.20	67.20	—	126K	67.01	—
2026-05-05	67.74	68.50	65.17	65.46	65.46	—	153K	66.20	—
2026-05-04	67.94	69.61	67.81	68.77	68.77	—	93K	68.81	—
2026-04-27	65.99	66.98	65.54	66.34	66.34	—	91K	66.21	—
2026-04-24	65.50	66.49	64.80	66.49	66.49	—	130K	66.20	—
2026-04-23	65.43	66.05	64.61	65.87	65.87	—	93K	65.45	—
2026-04-20	64.97	66.88	64.70	66.58	66.58	—	109K	66.26	—
2026-04-17	64.20	65.41	64.04	65.10	65.10	—	103K	65.01	—
2026-04-10	62.42	64.19	62.05	63.92	63.92	—	128K	63.44	—
2026-04-09	60.56	62.55	60.56	62.04	62.04	—	103K	62.04	—
2026-04-08	60.89	61.15	60.48	61.02	61.02	—	107K	60.93	—
2026-04-07	60.71	61.65	59.86	60.18	60.18	—	148K	60.28	—
2026-04-02	57.94	60.01	57.05	59.90	59.90	—	148K	58.91	—
2026-03-26	58.51	58.98	58.03	58.57	58.57	—	79K	58.48	—
2026-03-25	58.45	58.84	57.51	58.40	58.40	—	101K	58.41	—
2026-03-24	57.53	59.41	56.84	57.96	57.96	—	333K	58.91	—
2026-03-23	57.80	59.00	57.24	58.02	58.02	—	105K	58.24	—
2026-03-18	59.92	60.54	59.49	59.60	59.60	—	114K	59.85	—
2026-03-17	61.06	61.18	60.06	60.18	60.18	—	136K	60.32	—
2026-03-16	62.49	63.00	60.52	60.91	60.91	—	125K	61.21	—
2026-03-13	63.58	63.84	61.91	62.02	62.02	—	48K	62.27	—