ODD

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 16.48

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） RVOL 軸上限 1.82（取 P90 × 1.35），實際最大 14.80、中位數 0.90；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	17.50	18.44	14.57	16.48	16.48	+26.53%	11.9M	16.36	14.80
2026-09-08	13.53	13.75	12.99	13.03	13.03	-5.27%	1.1M	13.28	1.36
2026-09-04	13.92	14.00	13.23	13.75	13.75	-2.69%	800K	13.59	1.00
2026-09-03	14.83	15.12	14.07	14.13	14.13	-2.48%	675K	14.33	0.83
2026-09-02	14.12	14.70	14.05	14.49	14.49	+2.48%	761K	14.41	0.95
2026-09-01	14.49	15.18	14.07	14.14	14.14	-1.81%	655K	14.48	0.81
2026-08-31	14.43	14.67	14.05	14.40	14.40	+0.35%	1.1M	14.41	1.36
2026-08-28	14.89	15.37	14.32	14.35	14.35	-4.27%	582K	14.67	0.73
2026-08-27	14.39	15.02	14.24	14.99	14.99	+3.17%	709K	14.79	0.88
2026-08-26	14.25	15.12	14.21	14.53	14.53	+2.32%	885K	14.76	1.10
2026-08-25	13.71	14.53	13.62	14.20	14.20	+4.18%	813K	14.22	1.02
2026-08-24	13.19	13.70	13.07	13.63	13.63	+3.10%	654K	13.51	0.83
2026-08-21	12.53	13.43	12.29	13.22	13.22	+5.68%	852K	13.07	1.11
2026-08-20	12.88	12.97	12.21	12.51	12.51	-4.50%	809K	12.54	1.06
2026-08-19	12.29	13.16	12.22	13.10	13.10	+6.50%	837K	12.89	1.11
2026-08-18	12.04	12.60	11.97	12.30	12.30	+1.74%	836K	12.35	1.13
2026-08-17	12.57	12.69	11.78	12.09	12.09	-7.78%	1.2M	12.08	1.73
2026-08-14	13.18	13.55	13.07	13.11	13.11	-1.65%	522K	13.24	0.73
2026-08-13	12.98	13.54	12.88	13.33	13.33	+3.33%	575K	13.20	0.78
2026-08-12	12.45	13.07	12.27	12.90	12.90	+3.37%	838K	12.77	1.13
2026-08-11	12.54	12.68	12.13	12.48	12.48	-1.58%	906K	12.40	1.23
2026-08-10	14.09	14.09	12.63	12.68	12.68	-10.20%	1.1M	12.94	1.56
2026-08-07	13.71	14.22	13.71	14.12	14.12	+4.44%	668K	13.98	0.93
2026-08-06	14.64	15.00	13.46	13.52	13.52	-11.17%	904K	13.79	1.28
2026-08-05	15.10	15.62	15.02	15.22	15.22	-0.59%	601K	15.26	0.83
2026-08-04	15.07	15.54	14.90	15.31	15.31	+0.53%	797K	15.20	1.09
2026-08-03	14.50	15.51	14.50	15.23	15.23	+7.40%	685K	15.20	0.91
2026-07-31	14.46	14.60	13.92	14.18	14.18	-3.18%	626K	14.17	0.79
2026-07-30	15.11	15.11	14.30	14.64	14.64	-2.17%	866K	14.66	1.03
2026-07-29	16.58	16.91	14.87	14.97	14.97	-11.89%	1.0M	15.47	1.15
2026-07-28	16.43	17.34	16.40	16.99	16.99	+3.41%	551K	16.97	0.60
2026-07-27	15.70	16.53	15.63	16.43	16.43	+7.11%	438K	16.33	0.35
2026-07-24	15.54	16.09	15.14	15.34	15.34	-1.22%	503K	15.44	0.39
2026-07-23	15.97	16.05	15.00	15.53	15.53	-5.19%	767K	15.46	0.58
2026-07-22	16.38	17.00	16.22	16.38	16.38	+0.99%	598K	16.59	0.44
2026-07-21	16.13	16.71	15.95	16.22	16.22	-0.43%	638K	16.34	0.46
2026-07-20	16.14	16.62	15.83	16.29	16.29	-0.21%	600K	16.21	0.40
2026-07-17	16.20	16.70	15.90	16.32	16.32	-0.09%	591K	16.22	0.39
2026-07-16	17.24	17.42	16.18	16.34	16.34	-6.25%	1.0M	16.67	0.67
2026-07-15	16.35	17.67	16.21	17.43	17.43	+6.61%	960K	17.38	0.63
2026-07-14	16.55	16.80	16.10	16.35	16.35	-1.21%	815K	16.40	0.51
2026-07-13	17.32	17.53	16.24	16.55	16.55	-3.10%	738K	16.62	0.45
2026-07-10	17.59	17.88	16.99	17.08	17.08	—	659K	17.29	—
2026-07-09	16.49	17.45	16.43	17.33	17.33	—	678K	17.10	—
2026-07-08	17.49	17.49	16.24	16.52	16.52	—	931K	16.56	—
2026-07-07	17.64	18.01	17.27	17.52	17.52	—	928K	17.64	—
2026-07-06	17.61	17.82	15.99	17.35	17.35	—	1.2M	17.23	—
2026-07-02	17.01	17.94	17.01	17.90	17.90	—	1.4M	17.59	—
2026-07-01	15.38	17.34	15.36	17.01	17.01	—	1.8M	16.72	—
2026-06-30	14.08	15.31	14.02	15.13	15.13	—	1.7M	15.06	—
2026-06-29	14.67	14.84	13.59	14.29	14.29	—	1.3M	14.17	—
2026-06-26	13.18	14.99	13.06	14.86	14.86	—	7.2M	14.77	—
2026-06-25	12.85	13.45	12.58	13.14	13.14	—	1.1M	13.17	—
2026-06-24	12.68	13.16	12.59	12.87	12.87	—	1.4M	12.89	—
2026-06-23	12.31	13.37	12.31	12.67	12.67	—	1.7M	12.86	—
2026-06-22	12.87	13.05	12.29	12.31	12.31	—	1.1M	12.53	—
2026-06-18	11.10	13.17	11.01	13.07	13.07	—	2.9M	12.68	—
2026-06-17	11.40	11.79	10.95	10.97	10.97	—	1.0M	11.27	—
2026-06-16	11.59	12.00	11.11	11.40	11.40	—	903K	11.46	—
2026-06-11	10.92	11.04	10.48	10.96	10.96	—	1.3M	10.79	—
2026-06-10	10.68	11.37	10.59	10.97	10.97	—	1.3M	11.10	—
2026-06-09	10.07	10.98	10.03	10.92	10.92	—	2.0M	10.69	—
2026-06-08	9.70	10.32	9.48	9.93	9.93	—	1.6M	10.01	—
2026-06-01	13.44	14.41	13.30	13.98	13.98	—	2.0M	13.99	—
2026-05-29	13.23	14.04	12.88	13.51	13.51	—	1.4M	13.58	—
2026-05-26	12.33	12.60	11.99	12.10	12.10	—	1.0M	12.25	—
2026-05-22	12.41	12.87	12.25	12.32	12.32	—	961K	12.42	—
2026-05-21	12.49	12.57	11.81	12.39	12.39	—	1.5M	12.23	—
2026-05-20	12.15	12.79	12.05	12.51	12.51	—	1.2M	12.49	—
2026-05-19	12.04	12.58	11.71	12.15	12.15	—	1.6M	12.21	—
2026-05-18	12.60	12.96	12.15	12.19	12.19	—	1.5M	12.35	—
2026-05-07	14.96	15.80	14.89	14.89	14.89	—	1.5M	15.23	—
2026-05-06	14.70	15.25	14.57	14.93	14.93	—	951K	14.84	—
2026-05-05	15.37	15.38	14.38	14.73	14.73	—	948K	14.63	—
2026-05-04	14.73	15.63	14.73	15.27	15.27	—	1.3M	15.27	—
2026-04-27	15.95	16.32	15.54	15.55	15.55	—	1.4M	15.80	—
2026-04-24	15.50	16.20	15.48	16.06	16.06	—	1.3M	15.92	—
2026-04-23	15.62	15.90	15.09	15.49	15.49	—	1.4M	15.51	—
2026-04-20	15.29	15.94	14.65	14.74	14.74	—	1.4M	15.01	—
2026-04-17	15.10	15.69	14.92	15.34	15.34	—	942K	15.40	—
2026-04-10	13.97	14.54	13.54	14.53	14.53	—	1.4M	14.04	—
2026-04-09	14.85	14.85	13.81	13.82	13.82	—	1.5M	14.12	—
2026-04-08	15.69	15.95	14.63	14.85	14.85	—	1.4M	15.25	—
2026-04-07	14.88	15.40	14.70	15.23	15.23	—	1.6M	15.16	—
2026-04-02	13.33	13.90	13.19	13.86	13.86	—	990K	13.71	—
2026-03-26	13.87	14.13	13.14	13.42	13.42	—	1.5M	13.51	—
2026-03-25	13.95	14.29	13.40	13.87	13.87	—	1.3M	13.75	—
2026-03-24	14.08	14.21	13.80	13.82	13.82	—	978K	13.97	—
2026-03-23	13.57	14.23	13.54	14.07	14.07	—	1.5M	13.90	—
2026-03-18	14.11	14.80	14.07	14.35	14.35	—	1.8M	14.37	—
2026-03-17	13.95	14.70	13.84	14.28	14.28	—	1.4M	14.40	—
2026-03-16	13.58	14.27	13.57	13.95	13.95	—	1.7M	13.90	—
2026-03-13	13.50	14.05	13.50	13.62	13.62	—	1.9M	13.72	—