INSP

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 66.48

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	62.43	67.72	62.01	66.48	66.48	+6.98%	1.2M	65.71	2.54
2026-09-08	64.03	64.12	61.61	62.14	62.14	-1.49%	622K	62.41	1.32
2026-09-04	61.00	63.43	60.00	63.08	63.08	+1.51%	426K	62.74	0.90
2026-09-03	63.70	63.76	61.65	62.14	62.14	-1.47%	399K	62.31	0.82
2026-09-02	61.24	64.33	61.19	63.07	63.07	+2.52%	413K	63.42	0.76
2026-09-01	63.00	63.50	61.20	61.52	61.52	-2.33%	352K	61.79	0.55
2026-08-31	60.43	63.01	60.23	62.99	62.99	+2.52%	515K	62.54	0.78
2026-08-28	60.52	62.05	60.50	61.44	61.44	+1.02%	518K	61.45	0.77
2026-08-27	62.10	62.80	60.50	60.82	60.82	-1.59%	316K	61.17	0.46
2026-08-26	60.07	62.46	60.01	61.80	61.80	+1.20%	327K	61.67	0.45
2026-08-25	61.19	61.89	60.38	61.07	61.07	-0.65%	525K	61.12	0.70
2026-08-24	62.08	62.70	60.79	61.47	61.47	-1.43%	530K	61.34	0.69
2026-08-21	61.17	63.20	60.34	62.36	62.36	+1.78%	408K	62.22	0.52
2026-08-20	60.94	62.20	58.00	61.27	61.27	-0.68%	475K	61.08	0.60
2026-08-19	57.80	61.96	57.80	61.69	61.69	+7.51%	578K	60.95	0.72
2026-08-18	57.32	58.14	57.00	57.38	57.38	+0.28%	657K	57.38	0.82
2026-08-17	56.40	57.23	55.44	57.22	57.22	+0.21%	520K	56.78	0.64
2026-08-14	58.11	58.11	56.97	57.10	57.10	-1.89%	397K	57.40	0.48
2026-08-13	57.99	58.83	57.10	58.20	58.20	-0.14%	486K	58.02	0.57
2026-08-12	58.03	59.12	57.20	58.28	58.28	-1.44%	571K	58.10	0.67
2026-08-11	59.20	60.75	59.07	59.13	59.13	-0.99%	385K	59.70	0.45
2026-08-10	59.53	61.31	59.35	59.72	59.72	-0.73%	585K	60.16	0.67
2026-08-07	58.65	60.51	58.28	60.16	60.16	+2.16%	539K	59.90	0.59
2026-08-06	59.60	60.44	58.68	58.89	58.89	-2.00%	682K	59.30	0.74
2026-08-05	63.32	63.34	59.76	60.09	60.09	-6.31%	1.4M	60.39	1.59
2026-08-04	64.16	66.20	59.50	64.14	64.14	+22.83%	2.3M	63.16	2.74
2026-08-03	51.21	52.80	51.21	52.22	52.22	+4.00%	992K	52.84	1.16
2026-07-31	49.92	50.39	49.02	50.21	50.21	+0.38%	672K	49.92	0.76
2026-07-30	50.27	50.66	48.75	50.02	50.02	-2.06%	676K	49.80	0.73
2026-07-29	51.62	52.49	50.56	51.07	51.07	-1.73%	1.1M	51.32	1.17
2026-07-28	48.21	52.47	48.21	51.97	51.97	+2.04%	935K	51.43	1.05
2026-07-27	50.17	51.27	49.72	50.93	50.93	+3.54%	945K	50.93	0.86
2026-07-24	51.57	52.06	49.19	49.19	49.19	-3.19%	658K	49.94	0.59
2026-07-23	50.30	50.87	48.80	50.81	50.81	+0.81%	710K	50.29	0.63
2026-07-22	52.01	52.52	50.12	50.40	50.40	-3.98%	756K	50.75	0.67
2026-07-21	52.29	53.50	51.84	52.49	52.49	-1.46%	639K	52.49	0.57
2026-07-20	50.53	53.40	50.53	53.27	53.27	+5.28%	784K	52.53	0.68
2026-07-17	51.04	51.46	49.68	50.60	50.60	-1.82%	665K	50.38	0.58
2026-07-16	51.58	53.01	51.02	51.54	51.54	+2.06%	882K	51.75	0.77
2026-07-15	49.21	51.43	48.77	50.50	50.50	+2.75%	680K	50.61	0.59
2026-07-14	50.37	50.37	48.50	49.15	49.15	-4.30%	580K	49.23	0.49
2026-07-13	51.49	52.13	50.85	51.36	51.36	-0.77%	842K	51.47	0.71
2026-07-10	51.86	52.51	50.02	51.76	51.76	—	1.3M	51.64	—
2026-07-09	49.44	51.65	48.50	51.52	51.52	—	917K	50.95	—
2026-07-08	48.65	49.52	46.55	49.30	49.30	—	1.3M	48.59	—
2026-07-07	49.97	50.60	48.78	50.08	50.08	—	1.1M	49.86	—
2026-07-06	46.47	49.84	46.47	49.45	49.45	—	1.2M	48.85	—
2026-07-02	46.23	47.71	45.72	46.95	46.95	—	1.3M	46.93	—
2026-07-01	45.21	47.10	45.21	45.46	45.46	—	1.3M	45.94	—
2026-06-30	44.50	44.89	43.10	44.61	44.61	—	650K	44.32	—
2026-06-29	45.75	46.10	44.37	44.93	44.93	—	717K	44.90	—
2026-06-26	43.29	45.99	42.81	45.72	45.72	—	5.1M	45.52	—
2026-06-25	43.78	44.45	42.78	43.45	43.45	—	991K	43.51	—
2026-06-24	42.00	43.45	42.00	43.20	43.20	—	804K	42.97	—
2026-06-23	40.27	42.22	39.99	41.75	41.75	—	793K	41.43	—
2026-06-22	42.30	42.61	41.32	41.35	41.35	—	700K	41.79	—
2026-06-18	41.91	42.73	39.73	42.61	42.61	—	1.4M	42.18	—
2026-06-17	41.10	43.00	40.65	41.12	41.12	—	560K	41.73	—
2026-06-16	41.29	42.22	40.96	41.39	41.39	—	646K	41.46	—
2026-06-11	41.96	42.65	40.65	42.44	42.44	—	971K	42.20	—
2026-06-10	41.89	43.32	41.54	42.28	42.28	—	765K	42.33	—
2026-06-09	41.86	43.03	41.69	42.21	42.21	—	605K	42.29	—
2026-06-08	40.85	42.65	40.59	41.94	41.94	—	733K	42.01	—
2026-06-01	41.24	42.78	40.47	40.84	40.84	—	1.6M	41.01	—
2026-05-29	43.01	43.70	41.36	41.36	41.36	—	1.1M	41.91	—
2026-05-26	43.50	43.60	41.96	41.99	41.99	—	1.5M	42.42	—
2026-05-22	42.89	44.26	42.60	43.84	43.84	—	1.4M	43.51	—
2026-05-21	43.43	44.98	42.16	44.74	44.74	—	1.1M	44.33	—
2026-05-20	42.43	44.22	41.21	44.14	44.14	—	958K	43.68	—
2026-05-19	42.36	43.25	40.95	42.53	42.53	—	1.0M	42.44	—
2026-05-18	40.42	42.94	40.37	41.83	41.83	—	1.6M	41.78	—
2026-05-07	45.81	48.32	45.08	45.57	45.57	—	2.0M	46.11	—
2026-05-06	48.02	48.40	45.43	45.70	45.70	—	1.9M	46.26	—
2026-05-05	47.00	48.38	44.41	48.25	48.25	—	4.6M	46.76	—
2026-05-04	56.73	57.91	53.43	54.84	54.84	—	1.6M	54.08	—
2026-04-27	55.85	56.13	54.28	55.07	55.07	—	680K	55.07	—
2026-04-24	56.15	57.00	55.06	56.31	56.31	—	679K	56.18	—
2026-04-23	53.73	56.90	53.08	56.35	56.35	—	1.2M	55.88	—
2026-04-20	56.80	58.53	56.00	56.97	56.97	—	635K	56.89	—
2026-04-17	56.99	58.23	56.37	57.59	57.59	—	635K	57.49	—
2026-04-10	56.00	57.10	52.92	54.02	54.02	—	1.4M	54.22	—
2026-04-09	53.00	58.64	51.53	56.69	56.69	—	1.7M	56.47	—
2026-04-08	55.00	55.89	53.05	53.38	53.38	—	861K	53.67	—
2026-04-07	54.79	55.54	53.29	54.42	54.42	—	1.2M	54.25	—
2026-04-02	52.62	55.05	51.28	54.99	54.99	—	1.0M	53.90	—
2026-03-26	51.38	52.37	50.00	50.45	50.45	—	918K	50.85	—
2026-03-25	52.63	52.98	50.55	51.41	51.41	—	754K	51.57	—
2026-03-24	51.67	52.40	50.50	52.07	52.07	—	977K	51.97	—
2026-03-23	53.22	54.00	51.59	52.16	52.16	—	912K	52.77	—
2026-03-18	55.08	58.05	54.68	56.40	56.40	—	1.3M	56.74	—
2026-03-17	59.51	61.32	54.59	55.15	55.15	—	1.4M	56.59	—
2026-03-16	58.64	59.78	58.15	58.87	58.87	—	735K	58.89	—
2026-03-13	58.84	60.00	56.71	58.62	58.62	—	737K	58.03	—