SIG

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 102.48

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 1.87（取 P90 × 1.35），實際最大 6.36、中位數 0.97；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	95.01	103.00	94.33	102.48	102.48	+23.96%	4.5M	99.10	6.36
2026-09-08	84.33	84.86	80.00	82.67	82.67	-3.08%	1.7M	81.85	2.60
2026-09-04	81.44	85.78	81.44	85.30	85.30	+4.00%	806K	84.79	1.28
2026-09-03	82.96	83.37	81.39	82.02	82.02	+0.35%	908K	82.48	1.49
2026-09-02	81.64	83.29	80.93	81.73	81.73	+0.58%	694K	82.34	1.16
2026-09-01	80.88	82.22	80.50	81.26	81.26	-1.24%	650K	81.25	1.10
2026-08-31	81.76	83.31	81.41	82.28	82.28	-0.51%	581K	82.42	0.97
2026-08-28	82.15	84.21	81.71	82.70	82.70	+1.05%	652K	83.31	1.08
2026-08-27	82.69	83.32	81.12	81.84	81.84	-2.29%	589K	81.87	0.96
2026-08-26	85.17	86.08	83.57	83.76	83.76	-0.99%	500K	84.13	0.80
2026-08-25	83.90	84.84	81.06	84.60	84.60	+1.38%	738K	83.90	1.15
2026-08-24	82.02	84.10	81.85	83.45	83.45	+2.56%	790K	83.46	1.22
2026-08-21	81.86	82.17	80.76	81.37	81.37	+0.43%	644K	81.53	0.99
2026-08-20	82.87	84.83	79.01	81.02	81.02	-4.95%	1.0M	80.94	1.56
2026-08-19	85.59	88.30	85.00	85.24	85.24	+0.57%	813K	85.91	1.29
2026-08-18	86.71	87.14	84.65	84.76	84.76	-1.57%	505K	85.60	0.80
2026-08-17	89.33	90.08	85.58	86.11	86.11	-4.92%	561K	87.02	0.88
2026-08-14	92.23	92.23	89.78	90.57	90.57	-2.15%	464K	90.60	0.71
2026-08-13	93.50	93.87	92.01	92.56	92.56	+0.03%	478K	92.87	0.71
2026-08-12	93.97	93.97	90.72	92.53	92.53	-2.31%	554K	92.50	0.81
2026-08-11	94.31	96.33	93.59	94.72	94.72	+0.25%	477K	94.71	0.70
2026-08-10	95.43	96.77	93.96	94.48	94.48	-2.51%	564K	95.06	0.83
2026-08-07	94.11	97.42	91.60	96.91	96.91	+3.23%	466K	95.84	0.68
2026-08-06	96.18	96.82	93.80	93.88	93.88	-2.79%	490K	94.66	0.72
2026-08-05	98.41	98.90	96.18	96.57	96.57	-0.76%	403K	96.96	0.58
2026-08-04	94.22	97.41	93.90	97.31	97.31	+2.47%	524K	96.60	0.74
2026-08-03	94.98	96.50	93.29	94.96	94.96	+2.22%	708K	94.79	1.01
2026-07-31	95.70	96.97	92.46	92.90	92.90	-3.11%	826K	93.53	1.16
2026-07-30	98.64	99.12	95.04	95.88	95.88	-3.01%	751K	96.09	1.03
2026-07-29	97.80	100.41	96.39	98.86	98.86	+0.84%	759K	98.45	1.04
2026-07-28	97.32	99.78	96.53	98.04	98.04	+2.40%	1.0M	97.94	1.40
2026-07-27	92.99	97.07	92.99	95.74	95.74	+4.87%	975K	95.80	1.24
2026-07-24	89.42	91.61	88.25	91.29	91.29	+1.81%	627K	90.79	0.79
2026-07-23	90.68	90.75	88.58	89.67	89.67	-1.05%	899K	89.58	1.14
2026-07-22	89.27	92.00	89.27	90.62	90.62	+0.39%	549K	90.90	0.68
2026-07-21	91.39	92.01	89.41	90.27	90.27	-0.19%	602K	90.34	0.73
2026-07-20	93.02	93.11	90.08	90.44	90.44	-1.32%	649K	90.96	0.75
2026-07-17	89.31	92.72	89.00	91.65	91.65	+1.56%	790K	90.99	0.91
2026-07-16	87.75	90.66	87.10	90.24	90.24	+3.69%	935K	89.68	1.08
2026-07-15	85.92	88.84	85.45	87.03	87.03	+2.03%	669K	87.54	0.76
2026-07-14	85.11	85.80	83.36	85.30	85.30	+0.83%	409K	84.93	0.46
2026-07-13	85.01	85.88	83.31	84.60	84.60	+0.33%	594K	84.45	0.65
2026-07-10	84.17	84.97	83.29	84.32	84.32	—	455K	84.36	—
2026-07-09	81.42	83.80	81.09	83.53	83.53	—	534K	83.17	—
2026-07-08	82.13	83.39	80.24	81.46	81.46	—	664K	81.72	—
2026-07-07	83.03	84.97	82.06	83.46	83.46	—	803K	83.35	—
2026-07-06	83.23	83.92	81.38	81.86	81.86	—	542K	82.05	—
2026-07-02	84.62	85.02	81.06	84.12	84.12	—	1.0M	83.26	—
2026-07-01	84.99	86.78	83.79	84.66	84.66	—	1.1M	85.33	—
2026-06-30	87.01	87.52	83.59	86.20	86.20	—	789K	85.43	—
2026-06-29	85.95	88.01	84.59	86.88	86.88	—	930K	86.44	—
2026-06-26	82.73	88.05	82.49	87.54	87.54	—	2.1M	86.68	—
2026-06-25	85.54	87.33	83.09	83.63	83.63	—	776K	84.25	—
2026-06-24	85.18	86.00	83.54	85.09	85.09	—	798K	85.08	—
2026-06-23	85.25	86.39	84.01	84.92	84.92	—	1.1M	85.04	—
2026-06-22	88.31	90.06	86.59	86.73	86.73	—	874K	87.30	—
2026-06-18	87.76	90.64	87.65	88.23	88.23	—	1.4M	88.47	—
2026-06-17	90.03	92.00	86.45	86.48	86.48	—	861K	88.64	—
2026-06-16	89.66	91.84	87.65	88.03	88.03	—	936K	89.35	—
2026-06-11	86.03	92.49	85.98	91.75	91.75	—	1.0M	90.15	—
2026-06-10	86.45	88.21	85.40	85.92	85.92	—	556K	86.20	—
2026-06-09	86.27	90.50	84.23	86.75	86.75	—	1.2M	87.34	—
2026-06-08	83.65	85.53	83.23	84.56	84.56	—	698K	84.66	—
2026-06-01	85.31	87.14	83.28	84.82	84.82	—	1.6M	85.16	—
2026-05-29	86.35	88.10	85.39	87.39	87.39	—	983K	87.07	—
2026-05-26	83.37	84.28	82.24	84.05	84.05	—	721K	83.44	—
2026-05-22	80.30	82.03	79.40	81.61	81.61	—	439K	81.34	—
2026-05-21	77.56	82.33	75.76	81.40	81.40	—	721K	81.00	—
2026-05-20	74.72	79.05	72.71	78.52	78.52	—	819K	77.53	—
2026-05-19	73.53	75.12	71.61	74.13	74.13	—	994K	73.91	—
2026-05-18	75.90	76.72	73.20	73.94	73.94	—	708K	74.28	—
2026-05-07	87.50	88.38	85.81	87.99	87.99	—	640K	87.39	—
2026-05-06	84.39	88.48	83.88	87.53	87.53	—	774K	86.93	—
2026-05-05	81.62	83.00	80.00	81.99	81.99	—	849K	81.89	—
2026-05-04	85.00	85.12	80.55	81.00	81.00	—	753K	81.74	—
2026-04-27	88.82	89.83	86.60	87.77	87.77	—	608K	87.67	—
2026-04-24	89.50	89.50	85.65	88.67	88.67	—	664K	87.89	—
2026-04-23	90.13	93.00	89.20	90.02	90.02	—	589K	90.77	—
2026-04-20	94.27	96.56	92.69	95.69	95.69	—	939K	95.24	—
2026-04-17	93.00	96.00	93.00	94.58	94.58	—	767K	94.31	—
2026-04-10	93.01	94.49	92.02	93.63	93.63	—	656K	93.56	—
2026-04-09	89.81	93.97	89.81	93.06	93.06	—	619K	92.87	—
2026-04-08	92.64	93.44	89.10	90.46	90.46	—	729K	90.51	—
2026-04-07	88.19	89.00	86.57	87.72	87.72	—	681K	87.61	—
2026-04-02	85.19	87.47	83.08	84.85	84.85	—	918K	85.02	—
2026-03-26	88.96	91.00	86.66	87.92	87.92	—	671K	88.09	—
2026-03-25	90.19	90.92	87.78	89.86	89.86	—	538K	89.37	—
2026-03-24	88.40	89.49	86.61	88.67	88.67	—	915K	88.52	—
2026-03-23	91.98	92.88	89.54	89.75	89.75	—	1.4M	90.44	—
2026-03-18	84.00	85.55	78.69	78.77	78.77	—	1.9M	80.92	—
2026-03-17	84.77	87.03	83.46	84.96	84.96	—	979K	84.98	—
2026-03-16	83.08	85.00	83.05	83.82	83.82	—	1.1M	83.90	—
2026-03-13	83.08	85.30	82.03	82.21	82.21	—	1.1M	83.02	—