SAIL

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 17.58

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	17.04	18.31	16.78	17.58	17.58	-1.18%	7.8M	17.70	2.38
2026-09-08	18.53	18.61	17.56	17.79	17.79	-5.47%	5.6M	18.02	1.76
2026-09-04	19.10	19.39	18.80	18.82	18.82	-2.94%	1.9M	19.06	0.59
2026-09-03	18.83	19.45	18.73	19.39	19.39	+5.90%	2.4M	19.24	0.73
2026-09-02	19.13	19.34	17.99	18.31	18.31	-4.78%	3.3M	18.36	1.03
2026-09-01	20.25	20.64	19.22	19.23	19.23	-6.47%	2.9M	19.55	0.90
2026-08-31	20.02	20.90	19.72	20.56	20.56	+3.68%	3.8M	20.49	1.19
2026-08-28	20.21	20.73	19.75	19.83	19.83	-3.03%	3.7M	20.14	1.17
2026-08-27	19.47	21.36	19.39	20.45	20.45	+12.24%	8.4M	20.69	2.85
2026-08-26	17.36	18.29	17.30	18.22	18.22	+1.96%	2.0M	18.05	0.66
2026-08-25	18.16	18.35	17.66	17.87	17.87	-1.43%	2.5M	17.91	0.82
2026-08-24	18.76	18.78	18.06	18.13	18.13	-2.74%	2.4M	18.22	0.78
2026-08-21	18.70	18.84	17.96	18.64	18.64	+0.70%	2.6M	18.57	0.87
2026-08-20	18.97	19.21	18.43	18.51	18.51	-3.54%	2.1M	18.63	0.69
2026-08-19	19.19	19.59	18.81	19.19	19.19	-0.05%	2.0M	19.18	0.63
2026-08-18	18.64	19.43	18.64	19.20	19.20	+3.28%	2.4M	19.18	0.76
2026-08-17	19.29	19.39	18.57	18.59	18.59	-4.81%	2.2M	18.76	0.68
2026-08-14	19.94	20.03	19.36	19.53	19.53	-2.30%	2.9M	19.61	0.88
2026-08-13	19.01	20.38	18.88	19.99	19.99	+6.73%	5.6M	19.84	1.72
2026-08-12	19.14	19.43	18.69	18.73	18.73	-1.73%	3.6M	18.90	1.08
2026-08-11	19.09	19.20	18.44	19.06	19.06	-1.80%	3.2M	18.91	0.91
2026-08-10	18.60	19.42	18.56	19.41	19.41	+4.02%	3.8M	19.15	1.11
2026-08-07	18.72	18.90	18.14	18.66	18.66	+5.54%	3.1M	18.43	0.90
2026-08-06	17.54	17.72	17.23	17.68	17.68	-0.90%	2.2M	17.55	0.61
2026-08-05	17.70	18.03	17.55	17.84	17.84	+2.53%	2.4M	17.74	0.63
2026-08-04	16.90	17.62	16.72	17.40	17.40	+1.16%	2.9M	17.33	0.70
2026-08-03	17.10	17.70	16.86	17.20	17.20	+2.56%	3.5M	17.17	0.86
2026-07-31	16.09	16.88	15.88	16.77	16.77	+3.71%	3.0M	16.57	0.74
2026-07-30	15.96	16.28	15.41	16.17	16.17	+1.76%	5.0M	15.95	1.23
2026-07-29	15.65	16.54	15.63	15.89	15.89	+0.70%	3.0M	16.02	0.73
2026-07-28	15.42	16.09	15.10	15.78	15.78	+2.87%	3.0M	15.75	0.72
2026-07-27	15.22	15.86	15.09	15.34	15.34	+2.61%	2.6M	15.50	0.60
2026-07-24	14.47	15.06	14.46	14.95	14.95	+4.44%	2.2M	14.84	0.49
2026-07-23	15.01	15.17	14.25	14.31	14.31	-3.15%	3.4M	14.52	0.75
2026-07-22	14.92	14.92	14.26	14.78	14.78	+0.07%	3.4M	14.61	0.73
2026-07-21	15.37	15.37	14.63	14.77	14.77	-2.96%	2.6M	14.83	0.56
2026-07-20	15.53	15.64	14.91	15.22	15.22	-2.93%	3.9M	15.27	0.81
2026-07-17	15.60	16.20	15.29	15.68	15.68	-1.13%	3.9M	15.64	0.78
2026-07-16	15.26	16.07	14.76	15.86	15.86	+4.82%	4.3M	15.65	0.84
2026-07-15	15.29	15.71	15.02	15.13	15.13	-0.46%	4.9M	15.26	0.95
2026-07-14	13.52	15.40	13.52	15.20	15.20	+8.49%	6.3M	15.09	1.26
2026-07-13	13.74	14.16	13.64	14.01	14.01	+2.19%	2.7M	13.96	0.53
2026-07-10	15.29	15.44	13.67	13.71	13.71	—	3.4M	14.09	—
2026-07-09	14.76	15.35	14.57	14.85	14.85	—	5.9M	14.90	—
2026-07-08	15.89	16.15	15.09	15.11	15.11	—	7.5M	15.46	—
2026-07-07	16.02	16.95	15.51	16.19	16.19	—	7.0M	16.38	—
2026-07-06	15.16	15.87	14.92	15.85	15.85	—	2.8M	15.71	—
2026-07-02	15.31	15.73	15.18	15.27	15.27	—	2.9M	15.39	—
2026-07-01	15.00	16.03	14.94	15.31	15.31	—	5.1M	15.53	—
2026-06-30	13.54	14.70	13.54	14.64	14.64	—	3.5M	14.39	—
2026-06-29	13.57	13.98	13.38	13.72	13.72	—	5.7M	13.74	—
2026-06-26	12.60	13.22	12.60	13.18	13.18	—	5.0M	13.00	—
2026-06-25	12.72	13.02	12.40	12.69	12.69	—	5.8M	12.74	—
2026-06-24	12.86	13.13	12.43	12.57	12.57	—	4.9M	12.61	—
2026-06-23	12.82	13.02	12.57	12.88	12.88	—	4.4M	12.83	—
2026-06-22	13.11	13.65	12.50	12.63	12.63	—	4.0M	12.80	—
2026-06-18	13.43	13.77	12.95	13.33	13.33	—	6.8M	13.28	—
2026-06-17	14.27	14.38	13.18	13.21	13.21	—	7.2M	13.54	—
2026-06-16	14.21	15.45	13.94	14.09	14.09	—	7.2M	14.35	—
2026-06-11	14.48	14.70	14.13	14.42	14.42	—	5.2M	14.42	—
2026-06-10	15.56	15.72	14.26	14.71	14.71	—	7.7M	14.65	—
2026-06-09	15.32	16.40	14.99	15.66	15.66	—	11.9M	15.69	—
2026-06-08	18.21	18.44	17.38	17.69	17.69	—	5.5M	17.81	—
2026-06-01	19.32	20.15	18.96	19.25	19.25	—	8.6M	19.53	—
2026-05-29	16.89	18.86	16.88	18.83	18.83	—	5.0M	18.19	—
2026-05-26	15.68	16.16	15.14	15.87	15.87	—	3.2M	15.86	—
2026-05-22	15.18	15.89	15.04	15.75	15.75	—	2.7M	15.70	—
2026-05-21	14.97	15.05	14.64	15.01	15.01	—	2.1M	14.89	—
2026-05-20	14.26	14.98	13.90	14.98	14.98	—	2.3M	14.74	—
2026-05-19	14.81	15.09	14.35	14.47	14.47	—	5.5M	14.66	—
2026-05-18	13.40	14.61	13.36	14.59	14.59	—	6.3M	14.25	—
2026-05-07	11.83	12.59	11.83	12.19	12.19	—	3.2M	12.24	—
2026-05-06	11.96	12.18	11.38	11.62	11.62	—	3.6M	11.69	—
2026-05-05	12.31	12.41	11.81	12.15	12.15	—	1.9M	12.10	—
2026-05-04	12.15	12.73	11.97	12.15	12.15	—	3.7M	12.25	—
2026-04-27	11.83	12.05	11.59	11.87	11.87	—	2.8M	11.89	—
2026-04-24	11.73	12.07	11.50	11.95	11.95	—	1.7M	11.84	—
2026-04-23	11.79	12.02	11.40	11.61	11.61	—	2.3M	11.66	—
2026-04-20	11.43	12.18	11.41	12.17	12.17	—	2.2M	11.94	—
2026-04-17	12.31	12.34	11.50	11.57	11.57	—	3.1M	11.70	—
2026-04-10	11.06	11.06	10.30	10.49	10.49	—	4.0M	10.53	—
2026-04-09	12.21	12.27	10.99	11.06	11.06	—	7.5M	11.54	—
2026-04-08	13.21	13.45	12.40	12.41	12.41	—	3.6M	12.69	—
2026-04-07	12.90	13.30	12.46	12.82	12.82	—	2.6M	12.72	—
2026-04-02	13.18	13.48	12.82	12.99	12.99	—	2.2M	13.05	—
2026-03-26	12.17	12.83	12.11	12.28	12.28	—	2.0M	12.47	—
2026-03-25	12.61	12.89	12.07	12.33	12.33	—	2.9M	12.39	—
2026-03-24	12.36	12.41	11.83	12.32	12.32	—	3.7M	12.18	—
2026-03-23	12.48	12.89	12.27	12.54	12.54	—	3.1M	12.58	—
2026-03-18	13.26	13.39	11.92	12.47	12.47	—	13.6M	12.64	—
2026-03-17	15.01	15.69	14.60	14.71	14.71	—	4.0M	14.94	—
2026-03-16	15.22	15.71	15.05	15.08	15.08	—	2.3M	15.28	—
2026-03-13	15.40	15.58	15.06	15.45	15.45	—	1.6M	15.36	—