IRT

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 15.23

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 2.06（取 P90 × 1.35），實際最大 5.98、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	15.62	15.77	14.99	15.23	15.23	-4.27%	13.0M	15.29	5.98
2026-09-08	16.22	16.22	15.91	15.91	15.91	-1.12%	2.4M	16.00	1.08
2026-09-04	16.01	16.28	15.96	16.09	16.09	-0.25%	1.6M	16.18	0.70
2026-09-03	16.47	16.49	16.13	16.13	16.13	-1.16%	1.7M	16.22	0.74
2026-09-02	16.36	16.45	16.13	16.32	16.32	+0.31%	1.9M	16.33	0.78
2026-09-01	16.16	16.30	16.13	16.27	16.27	+0.56%	2.5M	16.23	0.93
2026-08-31	16.23	16.24	16.08	16.18	16.18	-0.80%	2.9M	16.18	1.07
2026-08-28	16.47	16.50	16.30	16.31	16.31	-0.55%	2.1M	16.38	0.78
2026-08-27	16.82	16.82	16.40	16.40	16.40	-1.26%	3.1M	16.42	1.11
2026-08-26	16.74	16.89	16.61	16.61	16.61	-0.48%	2.5M	16.65	0.89
2026-08-25	17.05	17.05	16.68	16.69	16.69	-1.13%	1.2M	16.76	0.42
2026-08-24	16.87	16.96	16.66	16.88	16.88	+1.75%	1.3M	16.84	0.45
2026-08-21	16.66	16.75	16.46	16.59	16.59	-0.24%	1.2M	16.61	0.40
2026-08-20	16.50	16.79	16.50	16.63	16.63	+0.06%	1.2M	16.67	0.40
2026-08-19	16.49	16.68	16.35	16.62	16.62	+1.47%	1.4M	16.58	0.48
2026-08-18	16.80	16.98	16.38	16.38	16.38	-1.74%	2.4M	16.50	0.81
2026-08-17	16.91	16.96	16.59	16.67	16.67	-2.11%	2.4M	16.69	0.82
2026-08-14	17.02	17.15	16.78	17.03	17.03	+0.18%	2.3M	17.02	0.79
2026-08-13	16.88	17.20	16.84	17.00	17.00	+1.25%	2.9M	17.05	0.94
2026-08-12	16.58	16.84	16.54	16.79	16.79	+0.84%	3.3M	16.76	1.10
2026-08-11	16.66	16.84	16.61	16.65	16.65	-0.48%	3.4M	16.66	1.14
2026-08-10	17.15	17.20	16.68	16.73	16.73	-3.07%	2.3M	16.78	0.79
2026-08-07	16.98	17.35	16.87	17.26	17.26	+1.65%	2.8M	17.24	0.97
2026-08-06	17.26	17.33	16.93	16.98	16.98	-0.64%	3.1M	17.02	1.10
2026-08-05	17.32	17.32	17.00	17.09	17.09	+0.18%	4.2M	17.09	1.55
2026-08-04	17.00	17.13	16.52	17.06	17.06	+1.79%	7.8M	16.96	3.16
2026-08-03	16.70	16.93	16.57	16.76	16.76	+0.78%	3.1M	16.72	1.26
2026-07-31	16.60	16.67	16.41	16.63	16.63	-0.36%	2.8M	16.60	1.17
2026-07-30	16.81	16.85	16.34	16.69	16.69	-1.18%	5.2M	16.55	2.25
2026-07-29	16.73	16.92	16.65	16.89	16.89	+1.20%	2.2M	16.83	0.94
2026-07-28	16.44	16.85	16.44	16.69	16.69	+1.64%	2.2M	16.73	0.91
2026-07-27	16.53	16.70	16.37	16.42	16.42	-1.14%	2.0M	16.47	0.72
2026-07-24	16.44	16.63	16.41	16.61	16.61	+1.28%	1.9M	16.57	0.70
2026-07-23	16.28	16.55	16.28	16.40	16.40	+0.31%	1.4M	16.40	0.50
2026-07-22	16.51	16.60	16.27	16.35	16.35	-0.73%	1.6M	16.38	0.55
2026-07-21	16.44	16.54	16.36	16.47	16.47	-0.18%	2.2M	16.46	0.75
2026-07-20	16.58	16.73	16.48	16.50	16.50	-0.72%	1.5M	16.53	0.48
2026-07-17	16.99	17.09	16.51	16.62	16.62	-2.06%	1.7M	16.69	0.53
2026-07-16	16.33	17.02	16.33	16.97	16.97	+3.10%	5.9M	16.76	1.97
2026-07-15	16.66	16.69	16.38	16.46	16.46	-0.54%	2.3M	16.52	0.75
2026-07-14	16.97	17.08	16.55	16.55	16.55	-1.72%	2.5M	16.68	0.84
2026-07-13	16.83	16.99	16.72	16.84	16.84	+0.60%	2.6M	16.84	0.85
2026-07-10	16.76	16.86	16.61	16.74	16.74	—	1.1M	16.73	—
2026-07-09	16.92	16.96	16.71	16.72	16.72	—	1.4M	16.77	—
2026-07-08	17.27	17.45	16.84	16.86	16.86	—	3.1M	16.95	—
2026-07-07	17.35	17.70	17.31	17.35	17.35	—	2.7M	17.46	—
2026-07-06	17.18	17.28	17.09	17.15	17.15	—	1.9M	17.17	—
2026-07-02	17.25	17.36	17.09	17.33	17.33	—	2.7M	17.28	—
2026-07-01	16.75	17.19	16.68	17.16	17.16	—	3.2M	17.11	—
2026-06-30	16.72	16.82	16.59	16.69	16.69	—	3.4M	16.73	—
2026-06-29	16.84	16.88	16.62	16.79	16.79	—	2.7M	16.76	—
2026-06-26	16.73	17.03	16.69	16.91	16.91	—	8.0M	16.90	—
2026-06-25	16.54	16.84	16.52	16.76	16.76	—	2.0M	16.69	—
2026-06-24	16.20	16.57	16.20	16.51	16.51	—	3.2M	16.46	—
2026-06-23	16.19	16.32	16.09	16.27	16.27	—	4.1M	16.25	—
2026-06-22	15.76	16.15	15.65	16.01	16.01	—	3.3M	15.99	—
2026-06-18	16.02	16.15	15.72	15.82	15.82	—	5.5M	15.85	—
2026-06-17	16.41	16.50	15.90	15.98	15.98	—	2.7M	16.06	—
2026-06-16	16.66	16.76	16.34	16.48	16.48	—	1.6M	16.48	—
2026-06-11	17.01	17.12	16.66	16.73	16.73	—	3.1M	16.80	—
2026-06-10	17.00	17.18	16.93	16.98	16.98	—	4.4M	17.04	—
2026-06-09	16.72	17.00	16.61	16.92	16.92	—	4.1M	16.89	—
2026-06-08	16.65	16.84	16.62	16.67	16.67	—	3.7M	16.72	—
2026-06-01	16.15	16.32	15.77	15.86	15.86	—	3.1M	15.99	—
2026-05-29	16.36	16.42	16.13	16.23	16.23	—	3.7M	16.26	—
2026-05-26	16.79	16.94	16.63	16.64	16.64	—	2.2M	16.70	—
2026-05-22	16.86	16.91	16.63	16.86	16.86	—	2.9M	16.82	—
2026-05-21	16.62	16.84	16.38	16.79	16.79	—	3.0M	16.69	—
2026-05-20	16.50	16.75	16.41	16.70	16.70	—	3.5M	16.63	—
2026-05-19	16.21	16.52	16.11	16.50	16.50	—	2.3M	16.44	—
2026-05-18	16.01	16.32	16.00	16.26	16.26	—	1.7M	16.24	—
2026-05-07	16.36	16.64	16.34	16.37	16.37	—	3.5M	16.46	—
2026-05-06	16.56	16.71	16.41	16.42	16.42	—	2.4M	16.49	—
2026-05-05	16.47	16.66	16.39	16.50	16.50	—	1.6M	16.55	—
2026-05-04	16.18	16.50	16.14	16.46	16.46	—	2.5M	16.42	—
2026-04-27	15.78	15.98	15.72	15.83	15.83	—	1.5M	15.86	—
2026-04-24	15.82	15.90	15.64	15.79	15.79	—	2.2M	15.79	—
2026-04-23	15.53	15.88	15.53	15.85	15.85	—	2.2M	15.78	—
2026-04-20	16.08	16.30	16.04	16.21	16.21	—	1.5M	16.22	—
2026-04-17	15.72	16.18	15.72	16.15	16.15	—	1.7M	16.10	—
2026-04-10	15.24	15.44	15.17	15.40	15.40	—	1.2M	15.37	—
2026-04-09	15.12	15.37	15.09	15.25	15.25	—	1.3M	15.26	—
2026-04-08	15.43	15.43	15.19	15.21	15.21	—	2.6M	15.25	—
2026-04-07	15.08	15.22	15.05	15.15	15.15	—	3.3M	15.15	—
2026-04-02	14.60	15.11	14.60	15.10	15.10	—	2.6M	15.01	—
2026-03-26	15.16	15.20	14.95	15.00	15.00	—	2.7M	15.07	—
2026-03-25	15.26	15.29	14.99	15.01	15.01	—	2.1M	15.09	—
2026-03-24	15.02	15.21	14.90	15.10	15.10	—	3.2M	15.08	—
2026-03-23	15.37	15.48	15.10	15.13	15.13	—	2.3M	15.27	—
2026-03-18	16.52	16.52	15.73	15.75	15.75	—	2.6M	15.80	—
2026-03-17	15.88	16.07	15.79	16.02	16.02	—	2.0M	15.98	—
2026-03-16	15.94	16.07	15.72	15.72	15.72	—	1.7M	15.87	—
2026-03-13	16.30	16.39	15.73	15.81	15.81	—	2.5M	15.86	—