GTY

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 32.76

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 2.03（取 P90 × 1.35），實際最大 5.75、中位數 0.83；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	32.64	32.98	32.36	32.76	32.76	+0.46%	1.3M	32.75	2.52
2026-09-08	32.52	32.82	32.44	32.61	32.61	+0.25%	228K	32.63	0.44
2026-09-04	32.45	32.75	32.33	32.53	32.53	-0.37%	258K	32.53	0.50
2026-09-03	32.73	32.93	32.29	32.65	32.65	+0.49%	252K	32.62	0.49
2026-09-02	32.53	32.58	32.12	32.49	32.49	+0.34%	399K	32.42	0.77
2026-09-01	32.59	32.78	32.24	32.38	32.38	-0.12%	844K	32.39	1.71
2026-08-31	32.75	32.79	32.35	32.42	32.42	-1.37%	485K	32.51	1.00
2026-08-28	32.95	33.31	32.79	32.87	32.87	-0.24%	397K	32.94	0.81
2026-08-27	33.00	33.16	32.76	32.95	32.95	-0.90%	410K	33.00	0.84
2026-08-26	33.62	33.62	33.06	33.25	33.25	-0.84%	400K	33.22	0.81
2026-08-25	33.45	33.63	33.06	33.53	33.53	+0.42%	424K	33.48	0.86
2026-08-24	33.32	33.56	33.20	33.39	33.39	+0.85%	400K	33.38	0.79
2026-08-21	33.43	33.43	32.90	33.11	33.11	-0.78%	461K	33.15	0.89
2026-08-20	32.96	33.37	32.60	33.37	33.37	+0.85%	591K	33.27	1.10
2026-08-19	33.24	33.24	32.79	33.09	33.09	+0.30%	2.6M	33.08	5.75
2026-08-18	33.14	33.24	32.55	32.99	32.99	-0.24%	414K	32.88	0.90
2026-08-17	33.01	33.26	32.82	33.07	33.07	-0.33%	270K	32.97	0.58
2026-08-14	32.95	33.59	32.95	33.18	33.18	+0.21%	390K	33.30	0.83
2026-08-13	33.57	33.57	33.05	33.11	33.11	+0.70%	369K	33.24	0.78
2026-08-12	32.38	32.89	32.36	32.88	32.88	+1.80%	270K	32.75	0.57
2026-08-11	32.48	32.58	32.12	32.30	32.30	-0.55%	313K	32.33	0.66
2026-08-10	33.15	33.30	32.42	32.48	32.48	-2.73%	316K	32.62	0.66
2026-08-07	33.25	33.64	32.84	33.39	33.39	+0.42%	289K	33.32	0.61
2026-08-06	33.76	33.83	33.09	33.25	33.25	-0.81%	237K	33.29	0.49
2026-08-05	33.37	33.53	33.08	33.52	33.52	-0.15%	488K	33.43	1.00
2026-08-04	33.76	33.84	33.01	33.57	33.57	-1.12%	357K	33.54	0.74
2026-08-03	34.49	34.49	33.82	33.95	33.95	-0.56%	347K	33.96	0.72
2026-07-31	33.75	34.17	33.67	34.14	34.14	-0.29%	455K	34.07	0.95
2026-07-30	34.62	34.98	33.76	34.24	34.24	-1.69%	427K	34.13	0.89
2026-07-29	35.34	35.46	34.64	34.83	34.83	-0.66%	416K	34.95	0.86
2026-07-28	35.69	35.69	35.05	35.06	35.06	+0.03%	524K	35.20	1.07
2026-07-27	34.75	35.44	34.72	35.05	35.05	+0.72%	594K	35.14	1.04
2026-07-24	34.61	35.07	34.31	34.80	34.80	+0.26%	647K	34.66	1.13
2026-07-23	35.29	35.70	34.12	34.71	34.71	-3.07%	1.0M	34.71	1.89
2026-07-22	36.60	36.83	35.80	35.81	35.81	-2.19%	810K	36.01	1.53
2026-07-21	35.81	36.61	35.77	36.61	36.61	+1.38%	639K	36.35	1.22
2026-07-20	36.10	36.67	35.86	36.11	36.11	-0.39%	449K	36.15	0.83
2026-07-17	36.11	36.53	35.74	36.25	36.25	+0.75%	382K	36.12	0.70
2026-07-16	34.60	36.12	34.60	35.98	35.98	+4.56%	495K	35.81	0.87
2026-07-15	34.95	35.01	34.35	34.41	34.41	-0.12%	336K	34.65	0.59
2026-07-14	34.58	34.70	34.42	34.45	34.45	-0.03%	303K	34.51	0.51
2026-07-13	34.53	34.85	34.38	34.46	34.46	+0.26%	375K	34.51	0.64
2026-07-10	34.34	34.42	34.08	34.37	34.37	—	235K	34.27	—
2026-07-09	34.58	34.58	34.03	34.27	34.27	—	321K	34.26	—
2026-07-08	34.30	34.83	34.30	34.40	34.40	—	606K	34.55	—
2026-07-07	34.28	34.91	34.28	34.59	34.59	—	307K	34.57	—
2026-07-06	34.12	34.27	33.98	34.00	34.00	—	303K	34.08	—
2026-07-02	33.82	34.35	33.80	34.34	34.34	—	384K	34.23	—
2026-07-01	33.28	33.68	33.28	33.60	33.60	—	391K	33.55	—
2026-06-30	33.42	33.84	33.16	33.36	33.36	—	508K	33.48	—
2026-06-29	33.73	33.84	33.44	33.64	33.64	—	720K	33.61	—
2026-06-26	34.13	34.28	33.85	34.00	34.00	—	2.2M	34.02	—
2026-06-25	33.37	33.90	33.13	33.90	33.90	—	684K	33.61	—
2026-06-24	33.87	34.06	33.68	33.86	33.86	—	527K	33.88	—
2026-06-23	33.15	33.70	33.05	33.70	33.70	—	462K	33.53	—
2026-06-22	32.77	32.99	32.57	32.83	32.83	—	535K	32.84	—
2026-06-18	32.69	32.95	32.43	32.68	32.68	—	758K	32.66	—
2026-06-17	33.20	33.33	32.35	32.58	32.58	—	535K	32.81	—
2026-06-16	33.30	33.66	33.15	33.29	33.29	—	914K	33.33	—
2026-06-11	33.76	33.95	33.17	33.20	33.20	—	374K	33.37	—
2026-06-10	33.47	33.95	33.45	33.58	33.58	—	395K	33.65	—
2026-06-09	32.99	33.63	32.91	33.19	33.19	—	374K	33.31	—
2026-06-08	33.04	33.23	32.65	32.79	32.79	—	309K	32.87	—
2026-06-01	32.31	32.60	32.01	32.20	32.20	—	415K	32.26	—
2026-05-29	32.76	32.76	32.27	32.53	32.53	—	510K	32.50	—
2026-05-26	33.19	33.50	33.12	33.42	33.42	—	281K	33.38	—
2026-05-22	33.47	33.50	32.98	33.23	33.23	—	348K	33.24	—
2026-05-21	33.43	33.64	33.16	33.43	33.43	—	440K	33.43	—
2026-05-20	32.89	33.81	32.67	33.60	33.60	—	723K	33.53	—
2026-05-19	32.73	32.96	32.66	32.66	32.66	—	286K	32.74	—
2026-05-18	32.75	33.26	32.75	32.94	32.94	—	264K	32.99	—
2026-05-07	33.04	33.35	32.79	33.01	33.01	—	459K	33.09	—
2026-05-06	33.08	33.32	32.86	33.08	33.08	—	404K	33.12	—
2026-05-05	32.95	33.29	32.82	32.97	32.97	—	454K	33.02	—
2026-05-04	32.93	33.30	32.76	32.99	32.99	—	441K	32.99	—
2026-04-27	33.51	33.79	33.16	33.30	33.30	—	509K	33.34	—
2026-04-24	33.76	34.25	33.38	33.45	33.45	—	437K	33.70	—
2026-04-23	34.75	34.75	33.00	33.76	33.76	—	472K	33.64	—
2026-04-20	34.60	34.66	34.07	34.13	34.13	—	403K	34.22	—
2026-04-17	34.09	34.72	33.95	34.61	34.61	—	448K	34.53	—
2026-04-10	33.92	34.02	33.68	33.86	33.86	—	272K	33.85	—
2026-04-09	33.05	34.00	33.00	33.88	33.88	—	338K	33.80	—
2026-04-08	33.01	33.23	32.91	33.15	33.15	—	631K	33.13	—
2026-04-07	32.61	33.11	32.61	32.99	32.99	—	470K	32.98	—
2026-04-02	32.32	32.58	32.07	32.49	32.49	—	319K	32.43	—
2026-03-26	31.62	31.98	31.59	31.91	31.91	—	342K	31.88	—
2026-03-25	32.54	32.57	32.15	32.18	32.18	—	414K	32.31	—
2026-03-24	32.11	32.62	31.90	32.31	32.31	—	499K	32.32	—
2026-03-23	32.46	32.60	32.12	32.18	32.18	—	490K	32.29	—
2026-03-18	33.66	33.80	33.30	33.42	33.42	—	498K	33.49	—
2026-03-17	33.76	34.14	33.55	33.82	33.82	—	514K	33.87	—
2026-03-16	33.54	33.94	33.23	33.70	33.70	—	424K	33.75	—
2026-03-13	33.25	33.62	33.02	33.18	33.18	—	282K	33.16	—