PS

ALL_US · 75 個交易日 · 最新 2026-09-09 收盤 36.48

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 2026-05-04 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 2026-05-04 ~ 2026-09-09，共 75 日（前 33 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	41.12	41.47	35.93	36.48	36.48	-12.08%	690K	37.23	3.18
2026-09-08	39.67	44.38	38.71	41.49	41.49	+6.17%	675K	42.43	3.58
2026-09-04	36.46	39.48	36.08	39.08	39.08	+5.59%	171K	38.50	0.91
2026-09-03	37.40	37.69	36.14	37.01	37.01	+1.40%	231K	36.88	1.26
2026-09-02	38.70	39.41	35.72	36.50	36.50	-5.24%	386K	37.15	2.28
2026-09-01	42.30	42.38	38.19	38.52	38.52	-10.25%	196K	40.02	1.19
2026-08-31	42.01	43.36	41.16	42.92	42.92	+1.78%	165K	42.42	1.02
2026-08-28	41.33	43.49	41.33	42.17	42.17	+0.12%	125K	42.32	0.78
2026-08-27	42.11	43.48	41.75	42.12	42.12	+0.02%	141K	42.48	0.86
2026-08-26	41.99	42.73	41.50	42.11	42.11	-1.27%	115K	42.11	0.70
2026-08-25	40.92	42.91	40.70	42.65	42.65	+4.15%	265K	42.02	1.69
2026-08-24	39.97	41.61	39.67	40.95	40.95	+2.22%	186K	40.81	1.21
2026-08-21	40.70	41.05	39.00	40.06	40.06	-0.42%	189K	39.90	1.26
2026-08-20	39.63	40.70	38.91	40.23	40.23	+1.06%	137K	39.66	0.92
2026-08-19	39.11	40.35	37.58	39.81	39.81	-0.25%	171K	39.30	1.19
2026-08-18	39.50	41.51	39.07	39.91	39.91	+1.35%	231K	40.44	1.67
2026-08-17	40.69	41.75	38.44	39.38	39.38	-3.55%	270K	39.53	2.02
2026-08-14	41.45	43.37	38.10	40.83	40.83	-1.38%	250K	40.53	1.98
2026-08-13	37.16	42.18	37.11	41.40	41.40	+6.70%	220K	40.40	1.84
2026-08-12	39.43	39.43	38.14	38.80	38.80	-1.60%	82K	38.69	0.66
2026-08-11	37.33	39.65	37.33	39.43	39.43	+5.63%	137K	38.99	1.09
2026-08-10	38.31	38.56	37.11	37.33	37.33	-1.45%	111K	37.82	0.87
2026-08-07	38.80	38.91	37.46	37.88	37.88	+0.72%	130K	38.30	1.03
2026-08-06	35.01	38.15	35.01	37.61	37.61	+3.78%	160K	37.25	1.29
2026-08-05	36.19	36.50	35.03	36.24	36.24	+0.69%	108K	35.86	0.86
2026-08-04	35.47	36.57	34.88	35.99	35.99	+2.65%	107K	36.00	0.82
2026-08-03	33.73	35.30	33.06	35.06	35.06	+5.35%	101K	34.70	0.68
2026-07-31	33.20	34.18	33.10	33.28	33.28	-0.86%	99K	33.61	0.66
2026-07-30	33.93	34.86	32.55	33.57	33.57	+2.07%	188K	33.42	1.24
2026-07-29	34.00	34.50	32.60	32.89	32.89	-2.86%	139K	33.18	0.92
2026-07-28	33.93	34.25	32.25	33.86	33.86	-0.65%	129K	33.47	0.82
2026-07-27	34.36	35.34	33.76	34.08	34.08	+0.32%	113K	34.49	0.67
2026-07-24	33.66	35.00	32.73	33.97	33.97	+0.68%	112K	33.94	0.62
2026-07-23	34.46	34.97	33.51	33.74	33.74	-4.34%	130K	34.02	0.69
2026-07-22	35.79	35.79	34.68	35.27	35.27	-0.82%	59K	35.19	0.30
2026-07-21	33.45	35.92	33.33	35.56	35.56	+7.63%	121K	35.21	0.61
2026-07-20	33.54	35.25	32.62	33.04	33.04	-3.53%	179K	33.09	0.89
2026-07-17	34.50	35.00	33.28	34.25	34.25	-1.33%	92K	34.27	0.45
2026-07-16	35.64	35.64	34.26	34.71	34.71	-4.14%	100K	34.75	0.47
2026-07-15	35.75	37.31	34.03	36.21	36.21	+2.37%	173K	36.47	0.81
2026-07-14	33.85	36.41	33.54	35.37	35.37	+3.60%	167K	35.18	0.76
2026-07-13	34.06	34.96	32.89	34.14	34.14	-2.54%	140K	33.75	0.63
2026-07-10	35.84	35.89	34.35	35.03	35.03	—	90K	35.32	—
2026-07-09	33.36	35.50	33.36	35.32	35.32	—	131K	34.76	—
2026-07-08	33.31	34.32	32.78	33.69	33.69	—	136K	33.52	—
2026-07-07	35.64	35.70	32.97	32.97	32.97	—	219K	33.77	—
2026-07-06	32.99	36.00	32.88	35.38	35.38	—	446K	34.78	—
2026-07-02	33.48	34.00	31.45	32.42	32.42	—	146K	32.43	—
2026-07-01	33.01	34.26	32.80	33.00	33.00	—	203K	33.30	—
2026-06-30	33.40	33.50	31.72	32.86	32.86	—	128K	32.81	—
2026-06-29	31.99	33.20	31.01	33.19	33.19	—	245K	32.34	—
2026-06-26	29.51	32.00	29.38	31.54	31.54	—	337K	30.78	—
2026-06-25	31.17	31.49	29.50	29.62	29.62	—	362K	30.03	—
2026-06-24	32.70	34.06	30.79	30.90	30.90	—	321K	31.76	—
2026-06-23	32.40	33.70	32.39	32.65	32.65	—	176K	32.87	—
2026-06-22	33.21	33.95	32.90	33.38	33.38	—	192K	33.34	—
2026-06-18	35.00	35.20	33.03	33.33	33.33	—	224K	33.88	—
2026-06-17	34.21	35.65	33.28	34.58	34.58	—	134K	34.54	—
2026-06-16	35.77	36.18	34.18	34.21	34.21	—	273K	34.94	—
2026-06-11	32.44	33.88	31.80	33.57	33.57	—	203K	32.75	—
2026-06-10	33.15	33.65	32.42	32.54	32.54	—	221K	32.84	—
2026-06-09	33.94	34.87	32.59	33.34	33.34	—	356K	33.30	—
2026-06-08	36.10	36.32	33.36	33.52	33.52	—	516K	33.91	—
2026-06-01	39.01	39.95	37.32	37.39	37.39	—	214K	38.29	—
2026-05-29	39.58	40.00	36.90	39.59	39.59	—	218K	38.54	—
2026-05-26	35.66	38.50	35.60	36.00	36.00	—	378K	36.68	—
2026-05-22	37.41	38.59	35.28	35.67	35.67	—	347K	36.41	—
2026-05-21	38.61	38.61	36.01	37.72	37.72	—	370K	37.02	—
2026-05-20	39.09	41.17	37.77	38.74	38.74	—	290K	38.45	—
2026-05-19	38.58	41.53	37.50	38.24	38.24	—	276K	39.31	—
2026-05-18	41.50	41.59	38.06	38.67	38.67	—	502K	39.31	—
2026-05-07	33.09	36.00	31.56	35.94	35.94	—	572K	33.78	—
2026-05-06	32.58	33.00	29.27	33.00	33.00	—	921K	31.01	—
2026-05-05	34.25	35.98	31.50	32.97	32.97	—	1.3M	33.23	—
2026-05-04	38.00	38.27	32.35	34.21	34.21	—	2.2M	34.95	—