SSL

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 14.58

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） RVOL 軸上限 1.85（取 P90 × 1.35），實際最大 3.77、中位數 0.99；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	14.12	14.76	14.12	14.58	14.58	+9.62%	5.0M	14.50	3.77
2026-09-08	13.08	13.33	13.03	13.30	13.30	+8.39%	1.4M	13.20	1.06
2026-09-04	12.32	12.37	12.13	12.27	12.27	-0.65%	2.0M	12.26	1.54
2026-09-03	12.52	12.68	12.33	12.35	12.35	-2.60%	1.4M	12.49	1.15
2026-09-02	12.19	12.73	12.17	12.68	12.68	+1.85%	3.6M	12.59	3.22
2026-09-01	11.89	12.48	11.85	12.45	12.45	+3.58%	2.0M	12.21	1.83
2026-08-31	12.01	12.21	11.96	12.02	12.02	+1.69%	821K	12.04	0.75
2026-08-28	11.75	11.84	11.64	11.82	11.82	+1.81%	869K	11.77	0.80
2026-08-27	11.49	11.65	11.28	11.61	11.61	+2.20%	1.4M	11.51	1.31
2026-08-26	11.24	11.42	11.23	11.36	11.36	-0.79%	1.2M	11.34	1.12
2026-08-25	11.75	11.84	11.39	11.45	11.45	-6.68%	1.4M	11.53	1.27
2026-08-24	12.44	12.50	12.23	12.27	12.27	-1.76%	831K	12.30	0.76
2026-08-21	12.35	12.55	12.35	12.49	12.49	+1.79%	1.2M	12.48	1.15
2026-08-20	12.20	12.39	12.16	12.27	12.27	+1.40%	904K	12.28	0.82
2026-08-19	12.06	12.30	12.04	12.10	12.10	+2.11%	1.3M	12.14	1.22
2026-08-18	12.00	12.09	11.77	11.85	11.85	+1.20%	1.1M	11.88	1.03
2026-08-17	11.49	11.76	11.46	11.71	11.71	+1.56%	1.5M	11.64	1.38
2026-08-14	11.31	11.55	11.28	11.53	11.53	+3.04%	786K	11.48	0.72
2026-08-13	11.37	11.38	11.14	11.19	11.19	-2.53%	1.3M	11.21	1.18
2026-08-12	11.60	11.60	11.44	11.48	11.48	-0.26%	643K	11.50	0.59
2026-08-11	11.63	11.70	11.50	11.51	11.51	0.00%	630K	11.57	0.56
2026-08-10	11.17	11.55	11.17	11.51	11.51	+3.97%	1.0M	11.48	0.87
2026-08-07	11.22	11.23	11.04	11.07	11.07	-2.04%	1.3M	11.11	1.06
2026-08-06	11.11	11.33	11.01	11.30	11.30	+3.29%	1.1M	11.24	0.90
2026-08-05	11.10	11.22	10.91	10.94	10.94	-1.80%	1.4M	11.04	1.14
2026-08-04	11.04	11.17	10.99	11.14	11.14	-0.89%	1.2M	11.11	0.96
2026-08-03	11.29	11.31	11.13	11.24	11.24	-3.93%	830K	11.22	0.68
2026-07-31	11.64	11.71	11.47	11.70	11.70	-0.09%	867K	11.64	0.69
2026-07-30	11.62	11.72	11.56	11.71	11.71	+1.47%	1.5M	11.64	1.17
2026-07-29	11.49	11.64	11.48	11.54	11.54	+5.20%	1.0M	11.56	0.78
2026-07-28	11.16	11.23	10.95	10.97	10.97	-4.19%	1.5M	11.07	1.13
2026-07-27	11.61	11.76	11.40	11.45	11.45	-3.21%	917K	11.51	0.69
2026-07-24	11.78	11.89	11.72	11.83	11.83	-1.83%	809K	11.82	0.60
2026-07-23	12.04	12.38	12.01	12.05	12.05	+6.45%	1.6M	12.16	1.17
2026-07-22	11.38	11.50	11.23	11.32	11.32	-1.91%	878K	11.35	0.61
2026-07-21	11.36	11.54	11.28	11.54	11.54	+0.79%	787K	11.47	0.52
2026-07-20	11.43	11.56	11.35	11.45	11.45	+0.70%	1.7M	11.46	1.04
2026-07-17	11.31	11.45	11.26	11.37	11.37	+4.31%	1.1M	11.33	0.64
2026-07-16	10.98	11.16	10.90	10.90	10.90	+0.28%	857K	11.02	0.50
2026-07-15	10.84	10.89	10.69	10.87	10.87	+0.93%	909K	10.81	0.52
2026-07-14	11.03	11.06	10.69	10.77	10.77	-1.10%	1.4M	10.84	0.74
2026-07-13	10.59	10.90	10.59	10.89	10.89	+4.01%	2.3M	10.79	1.29
2026-07-10	10.28	10.48	10.25	10.47	10.47	—	1.6M	10.41	—
2026-07-09	10.41	10.48	10.30	10.35	10.35	—	926K	10.37	—
2026-07-08	10.25	10.45	10.09	10.33	10.33	—	1.8M	10.31	—
2026-07-07	9.92	10.12	9.89	10.05	10.05	—	878K	10.02	—
2026-07-06	9.70	9.89	9.63	9.88	9.88	—	1.3M	9.82	—
2026-07-02	9.58	9.80	9.56	9.69	9.69	—	1.5M	9.70	—
2026-07-01	9.47	9.63	9.40	9.59	9.59	—	1.5M	9.54	—
2026-06-30	9.78	9.87	9.72	9.82	9.82	—	2.1M	9.79	—
2026-06-29	9.81	9.82	9.58	9.70	9.70	—	1.1M	9.69	—
2026-06-26	9.77	9.82	9.59	9.67	9.67	—	1.8M	9.68	—
2026-06-25	10.16	10.23	10.02	10.15	10.15	—	1.1M	10.14	—
2026-06-24	10.46	10.57	10.35	10.50	10.50	—	2.0M	10.49	—
2026-06-23	11.32	11.40	11.03	11.11	11.11	—	2.2M	11.18	—
2026-06-22	11.31	11.39	11.10	11.29	11.29	—	2.4M	11.29	—
2026-06-18	10.88	10.91	10.60	10.77	10.77	—	3.3M	10.70	—
2026-06-17	10.97	11.15	10.70	10.74	10.74	—	2.0M	10.89	—
2026-06-16	11.26	11.32	10.96	10.99	10.99	—	2.0M	11.04	—
2026-06-11	13.72	13.82	13.39	13.42	13.42	—	1.6M	13.61	—
2026-06-10	13.60	13.74	13.52	13.54	13.54	—	1.5M	13.60	—
2026-06-09	13.68	13.74	13.31	13.58	13.58	—	2.8M	13.52	—
2026-06-08	13.75	13.76	13.37	13.45	13.45	—	1.5M	13.49	—
2026-06-01	12.78	12.91	12.66	12.79	12.79	—	852K	12.78	—
2026-05-29	12.43	12.44	12.21	12.37	12.37	—	1.2M	12.31	—
2026-05-26	13.54	13.56	13.40	13.45	13.45	—	1.1M	13.48	—
2026-05-22	13.25	13.38	13.14	13.36	13.36	—	1.1M	13.28	—
2026-05-21	13.51	13.55	13.18	13.27	13.27	—	1.6M	13.34	—
2026-05-20	13.30	13.49	12.96	13.03	13.03	—	1.7M	13.16	—
2026-05-19	13.50	13.57	13.19	13.46	13.46	—	1.5M	13.40	—
2026-05-18	13.25	13.47	13.00	13.35	13.35	—	1.1M	13.29	—
2026-05-07	12.47	12.95	12.31	12.84	12.84	—	2.1M	12.69	—
2026-05-06	13.32	13.54	13.21	13.24	13.24	—	1.9M	13.31	—
2026-05-05	14.24	14.37	14.07	14.29	14.29	—	2.5M	14.25	—
2026-05-04	13.90	13.98	13.75	13.87	13.87	—	1.3M	13.84	—
2026-04-27	12.93	12.98	12.54	12.72	12.72	—	1.3M	12.69	—
2026-04-24	13.04	13.10	12.75	12.87	12.87	—	917K	12.88	—
2026-04-23	13.00	13.02	12.62	12.88	12.88	—	1.7M	12.77	—
2026-04-20	12.50	12.71	12.44	12.61	12.61	—	1.8M	12.59	—
2026-04-17	12.32	12.32	11.87	12.16	12.16	—	3.7M	12.08	—
2026-04-10	12.16	12.81	12.15	12.75	12.75	—	2.7M	12.63	—
2026-04-09	12.46	12.48	12.03	12.08	12.08	—	2.6M	12.21	—
2026-04-08	11.80	12.53	11.76	12.46	12.46	—	5.0M	12.22	—
2026-04-07	13.16	13.68	13.16	13.60	13.60	—	5.8M	13.47	—
2026-04-02	12.66	12.80	12.31	12.43	12.43	—	2.5M	12.49	—
2026-03-26	12.74	13.02	12.68	12.76	12.76	—	2.1M	12.86	—
2026-03-25	12.55	12.91	12.51	12.89	12.89	—	2.1M	12.76	—
2026-03-24	12.38	12.93	12.36	12.77	12.77	—	2.7M	12.65	—
2026-03-23	12.08	12.52	11.90	12.23	12.23	—	3.7M	12.21	—
2026-03-18	12.24	12.30	12.02	12.03	12.03	—	3.2M	12.11	—
2026-03-17	12.12	12.34	12.03	12.16	12.16	—	3.1M	12.15	—
2026-03-16	11.61	11.86	11.33	11.85	11.85	—	4.1M	11.66	—
2026-03-13	11.26	11.51	11.02	11.31	11.31	—	5.3M	11.29	—