MAC

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 23.03

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 2.25（取 P90 × 1.35），實際最大 6.07、中位數 0.65；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	23.43	23.52	22.99	23.03	23.03	-2.33%	7.3M	23.17	2.77
2026-09-08	23.12	23.73	23.06	23.58	23.58	+1.46%	6.5M	23.52	2.48
2026-09-04	23.04	23.61	22.96	23.24	23.24	+0.78%	2.1M	23.33	0.65
2026-09-03	23.56	23.62	22.95	23.06	23.06	-1.54%	2.0M	23.12	0.51
2026-09-02	23.71	23.71	23.33	23.42	23.42	-0.43%	2.9M	23.44	0.75
2026-09-01	23.62	23.82	23.35	23.52	23.52	-0.42%	2.2M	23.54	0.57
2026-08-31	24.74	24.74	23.30	23.62	23.62	-0.55%	4.7M	23.57	1.25
2026-08-28	24.17	24.31	23.72	23.75	23.75	-0.71%	1.3M	23.86	0.34
2026-08-27	24.48	24.63	23.86	23.92	23.92	-1.08%	1.7M	24.08	0.44
2026-08-26	24.35	24.41	24.12	24.18	24.18	-0.33%	2.1M	24.25	0.54
2026-08-25	24.50	24.50	24.20	24.26	24.26	-0.41%	1.9M	24.31	0.47
2026-08-24	24.46	24.73	24.14	24.36	24.36	-0.08%	2.5M	24.33	0.65
2026-08-21	24.74	24.79	24.32	24.38	24.38	-1.26%	2.3M	24.43	0.60
2026-08-20	24.74	24.77	24.50	24.69	24.69	-0.84%	1.8M	24.68	0.46
2026-08-19	24.70	24.93	24.57	24.90	24.90	+1.92%	1.7M	24.80	0.43
2026-08-18	24.75	24.78	24.42	24.43	24.43	-0.93%	1.7M	24.51	0.42
2026-08-17	24.53	24.70	24.39	24.66	24.66	-0.20%	1.8M	24.55	0.46
2026-08-14	24.58	24.95	24.52	24.71	24.71	+0.24%	2.3M	24.69	0.58
2026-08-13	24.80	24.98	24.63	24.65	24.65	0.00%	3.1M	24.74	0.79
2026-08-12	24.75	24.79	24.35	24.65	24.65	+0.49%	3.9M	24.57	1.03
2026-08-11	24.19	24.59	24.10	24.53	24.53	+0.82%	4.5M	24.42	1.19
2026-08-10	24.39	24.42	24.08	24.33	24.33	-0.29%	5.7M	24.27	1.60
2026-08-07	23.68	24.52	23.53	24.40	24.40	+3.87%	15.3M	24.16	5.22
2026-08-06	25.01	25.19	23.46	23.49	23.49	-7.48%	14.0M	24.06	6.07
2026-08-05	25.62	25.79	25.02	25.39	25.39	-0.90%	2.9M	25.50	1.30
2026-08-04	25.61	25.93	25.46	25.62	25.62	-0.97%	2.9M	25.60	1.28
2026-08-03	25.85	26.00	25.69	25.87	25.87	+0.12%	2.1M	25.86	0.93
2026-07-31	25.77	25.85	25.26	25.84	25.84	+1.45%	3.6M	25.71	1.68
2026-07-30	26.16	26.16	25.28	25.47	25.47	-2.38%	2.0M	25.47	0.90
2026-07-29	26.39	26.66	25.86	26.09	26.09	-1.58%	2.1M	26.21	0.88
2026-07-28	26.41	26.68	26.13	26.51	26.51	+1.45%	2.5M	26.48	0.96
2026-07-27	26.12	26.40	25.95	26.13	26.13	+1.16%	1.8M	26.13	0.60
2026-07-24	25.50	25.89	25.42	25.83	25.83	+2.09%	1.5M	25.77	0.45
2026-07-23	24.98	25.49	24.97	25.30	25.30	-0.24%	2.9M	25.26	0.87
2026-07-22	25.76	25.82	25.23	25.36	25.36	-1.13%	2.1M	25.40	0.64
2026-07-21	25.82	25.88	25.55	25.65	25.65	+0.23%	2.0M	25.67	0.60
2026-07-20	25.87	25.96	25.06	25.59	25.59	-1.27%	2.9M	25.60	0.79
2026-07-17	25.59	26.23	25.58	25.92	25.92	+0.35%	1.6M	25.91	0.42
2026-07-16	25.17	25.91	25.00	25.83	25.83	+2.62%	1.6M	25.73	0.36
2026-07-15	25.09	25.59	25.00	25.17	25.17	+1.12%	2.7M	25.28	0.60
2026-07-14	25.09	25.11	24.86	24.89	24.89	+0.57%	2.9M	24.95	0.66
2026-07-13	24.52	24.82	24.52	24.75	24.75	+0.24%	1.5M	24.71	0.34
2026-07-10	24.91	24.98	24.19	24.69	24.69	—	2.9M	24.63	—
2026-07-09	24.83	25.07	24.70	24.93	24.93	—	1.4M	24.92	—
2026-07-08	25.27	25.28	24.66	24.77	24.77	—	1.7M	24.84	—
2026-07-07	25.43	25.79	25.35	25.49	25.49	—	2.6M	25.55	—
2026-07-06	25.42	25.51	25.21	25.28	25.28	—	2.0M	25.32	—
2026-07-02	25.69	25.89	25.11	25.46	25.46	—	2.4M	25.44	—
2026-07-01	25.22	25.64	25.16	25.42	25.42	—	3.8M	25.42	—
2026-06-30	25.52	25.66	25.16	25.19	25.19	—	4.9M	25.27	—
2026-06-29	25.54	25.94	25.27	25.74	25.74	—	5.9M	25.61	—
2026-06-26	25.31	25.96	25.13	25.83	25.83	—	12.2M	25.74	—
2026-06-25	25.70	25.80	25.32	25.48	25.48	—	4.1M	25.55	—
2026-06-24	24.97	25.67	24.65	25.41	25.41	—	4.6M	25.33	—
2026-06-23	23.91	24.42	23.82	24.39	24.39	—	2.6M	24.31	—
2026-06-22	23.69	24.12	23.60	24.04	24.04	—	3.7M	23.93	—
2026-06-18	23.37	23.75	23.21	23.63	23.63	—	8.3M	23.61	—
2026-06-17	23.83	23.99	22.86	23.00	23.00	—	6.3M	23.24	—
2026-06-16	24.20	24.34	23.61	23.75	23.75	—	11.3M	23.85	—
2026-06-11	24.65	25.08	24.55	25.01	25.01	—	4.0M	24.81	—
2026-06-10	24.76	25.09	24.34	24.42	24.42	—	3.7M	24.56	—
2026-06-09	23.55	24.63	23.39	24.39	24.39	—	3.5M	24.31	—
2026-06-08	23.60	23.77	23.32	23.39	23.39	—	2.0M	23.48	—
2026-06-01	22.53	22.61	22.18	22.32	22.32	—	2.5M	22.37	—
2026-05-29	22.72	22.92	22.46	22.52	22.52	—	2.0M	22.58	—
2026-05-26	22.29	22.72	22.15	22.49	22.49	—	2.0M	22.53	—
2026-05-22	22.48	22.49	22.09	22.17	22.17	—	2.2M	22.25	—
2026-05-21	22.23	22.55	21.99	22.37	22.37	—	1.5M	22.30	—
2026-05-20	22.04	22.43	21.95	22.43	22.43	—	2.8M	22.33	—
2026-05-19	21.74	22.11	21.56	21.93	21.93	—	3.3M	21.93	—
2026-05-18	21.73	21.95	21.50	21.87	21.87	—	2.7M	21.79	—
2026-05-07	21.91	22.11	21.30	21.37	21.37	—	5.4M	21.49	—
2026-05-06	21.74	22.48	21.74	22.23	22.23	—	4.4M	22.16	—
2026-05-05	21.56	21.91	21.46	21.50	21.50	—	2.7M	21.63	—
2026-05-04	21.30	21.54	21.21	21.50	21.50	—	1.8M	21.44	—
2026-04-27	21.12	21.71	21.00	21.60	21.60	—	3.6M	21.46	—
2026-04-24	21.32	21.60	21.04	21.20	21.20	—	2.4M	21.27	—
2026-04-23	21.31	21.57	21.20	21.41	21.41	—	1.4M	21.40	—
2026-04-20	22.20	22.30	21.86	21.96	21.96	—	2.2M	22.05	—
2026-04-17	22.17	22.55	22.07	22.30	22.30	—	3.3M	22.37	—
2026-04-10	21.19	21.43	21.00	21.42	21.42	—	3.5M	21.25	—
2026-04-09	20.55	21.25	20.55	21.09	21.09	—	1.9M	21.05	—
2026-04-08	20.39	20.86	20.38	20.68	20.68	—	2.9M	20.65	—
2026-04-07	19.52	19.96	19.46	19.85	19.85	—	1.4M	19.81	—
2026-04-02	19.09	19.63	19.02	19.53	19.53	—	1.6M	19.48	—
2026-03-26	18.69	19.09	18.58	19.09	19.09	—	1.4M	19.00	—
2026-03-25	18.85	18.91	18.53	18.81	18.81	—	1.8M	18.78	—
2026-03-24	18.24	18.95	18.10	18.55	18.55	—	2.2M	18.64	—
2026-03-23	18.64	19.07	18.38	18.48	18.48	—	1.9M	18.64	—
2026-03-18	18.96	19.07	18.73	18.73	18.73	—	1.6M	18.81	—
2026-03-17	19.21	19.24	18.96	19.04	19.04	—	1.1M	19.08	—
2026-03-16	18.84	19.20	18.82	18.93	18.93	—	1.6M	18.99	—
2026-03-13	18.93	19.18	18.57	18.72	18.72	—	1.3M	18.70	—