TBBK

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 50.03

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 2026-07-09 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 2026-07-09 ~ 2026-09-09，共 43 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 49 日無 RVOL 列） RVOL 軸上限 2.05（取 P90 × 1.35），實際最大 10.94、中位數 0.82；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	53.32	54.26	48.41	50.03	50.03	-22.33%	3.0M	50.31	10.94
2026-09-08	65.70	65.91	63.89	64.41	64.41	-3.68%	478K	63.97	1.81
2026-09-04	67.45	67.81	66.72	66.87	66.87	-1.28%	233K	67.04	0.87
2026-09-03	66.79	68.10	66.79	67.74	67.74	+1.94%	227K	67.61	0.82
2026-09-02	64.83	66.56	64.70	66.45	66.45	+3.26%	243K	66.26	0.86
2026-09-01	64.64	65.56	63.64	64.35	64.35	-1.00%	284K	64.44	0.96
2026-08-31	65.42	67.38	63.77	65.00	65.00	-1.07%	268K	65.09	0.84
2026-08-28	66.76	67.37	65.67	65.70	65.70	-1.11%	186K	65.99	0.55
2026-08-27	65.91	66.96	65.10	66.44	66.44	+0.21%	187K	66.23	0.50
2026-08-26	67.34	67.37	66.05	66.30	66.30	-1.02%	194K	66.64	0.50
2026-08-25	66.88	67.28	66.15	66.98	66.98	+0.27%	210K	67.00	0.53
2026-08-24	67.03	68.01	66.57	66.80	66.80	-0.58%	167K	66.94	0.41
2026-08-21	67.40	67.58	66.09	67.19	67.19	+0.42%	305K	67.08	0.74
2026-08-20	67.51	67.58	66.19	66.91	66.91	-1.47%	309K	66.99	0.73
2026-08-19	68.66	69.61	67.31	67.91	67.91	-0.60%	481K	68.13	1.15
2026-08-18	68.30	69.11	67.76	68.32	68.32	+0.07%	263K	68.28	0.63
2026-08-17	69.68	70.47	68.16	68.27	68.27	-2.02%	357K	68.70	0.86
2026-08-14	69.14	69.85	68.55	69.68	69.68	+0.78%	194K	69.59	0.46
2026-08-13	70.57	71.52	69.04	69.14	69.14	-0.52%	263K	69.48	0.59
2026-08-12	69.60	69.94	68.88	69.50	69.50	+0.06%	310K	69.49	0.69
2026-08-11	69.10	70.18	68.84	69.46	69.46	+0.77%	272K	69.46	0.60
2026-08-10	68.93	69.97	68.44	68.93	68.93	-1.02%	337K	68.97	0.75
2026-08-07	70.54	70.81	69.47	69.64	69.64	-1.57%	287K	69.92	0.64
2026-08-06	72.02	72.45	70.69	70.75	70.75	-1.38%	403K	71.32	0.85
2026-08-05	72.42	73.02	71.64	71.74	71.74	-0.43%	369K	72.04	0.78
2026-08-04	71.00	72.86	70.00	72.05	72.05	+1.48%	563K	72.14	1.21
2026-08-03	69.04	72.25	68.23	71.00	71.00	+5.86%	684K	70.53	1.53
2026-07-31	65.13	68.65	64.54	67.07	67.07	+3.54%	633K	67.24	1.47
2026-07-30	67.85	67.98	64.51	64.78	64.78	-4.16%	926K	65.75	2.21
2026-07-29	68.12	68.79	66.71	67.59	67.59	-1.77%	418K	67.66	1.00
2026-07-28	68.02	69.14	67.61	68.81	68.81	+2.09%	412K	68.67	1.00
2026-07-27	67.61	69.00	67.09	67.40	67.40	+0.63%	383K	67.53	0.90
2026-07-24	66.36	67.44	65.67	66.98	66.98	+1.90%	336K	66.96	0.78
2026-07-23	65.46	65.78	64.33	65.73	65.73	-1.13%	561K	65.25	1.31
2026-07-22	67.17	68.56	65.94	66.48	66.48	-0.89%	416K	66.48	0.97
2026-07-21	67.22	67.96	66.27	67.08	67.08	-0.21%	260K	67.14	0.60
2026-07-20	68.31	69.86	67.14	67.22	67.22	-1.73%	282K	67.58	0.59
2026-07-17	68.59	69.64	67.70	68.40	68.40	-1.41%	362K	68.34	0.75
2026-07-16	68.35	70.91	68.35	69.38	69.38	+1.51%	666K	69.72	1.43
2026-07-15	66.27	68.65	66.27	68.35	68.35	+3.29%	443K	68.12	0.95
2026-07-14	66.26	66.90	65.77	66.17	66.17	-0.48%	295K	66.22	0.63
2026-07-13	66.35	66.99	66.00	66.49	66.49	-0.02%	307K	66.48	0.65
2026-07-10	67.02	67.30	66.18	66.50	66.50	—	295K	66.53	—
2026-07-09	65.30	67.74	65.19	66.54	66.54	+5.57%	808K	66.74	1.77
2026-07-08	64.85	65.25	62.18	63.03	63.03	—	468K	62.99	—
2026-07-07	65.22	66.40	64.75	65.62	65.62	—	335K	65.70	—
2026-07-06	63.95	64.98	63.48	64.94	64.94	—	342K	64.54	—
2026-07-02	65.25	65.32	63.48	63.89	63.89	—	320K	64.01	—
2026-07-01	62.90	66.36	62.75	64.54	64.54	—	663K	65.17	—
2026-06-30	61.67	62.92	61.11	62.64	62.64	—	366K	62.48	—
2026-06-29	61.91	62.44	61.25	61.68	61.68	—	311K	61.66	—
2026-06-26	61.91	62.75	61.80	62.27	62.27	—	711K	62.30	—
2026-06-25	60.65	62.00	60.41	61.91	61.91	—	365K	61.61	—
2026-06-24	59.18	61.06	59.18	60.65	60.65	—	559K	60.62	—
2026-06-23	56.85	59.24	56.84	59.17	59.17	—	416K	58.57	—
2026-06-22	56.17	57.49	56.15	56.85	56.85	—	352K	56.77	—
2026-06-18	55.83	56.63	55.46	56.17	56.17	—	1.1M	56.12	—
2026-06-17	55.45	56.71	54.50	55.29	55.29	—	469K	55.49	—
2026-06-16	56.61	57.12	55.34	55.99	55.99	—	408K	56.01	—
2026-06-11	55.16	56.96	54.85	56.50	56.50	—	439K	55.99	—
2026-06-10	54.69	55.59	54.45	54.95	54.95	—	301K	55.04	—
2026-06-09	54.62	56.29	53.99	54.67	54.67	—	432K	54.92	—
2026-06-08	54.36	54.75	54.01	54.23	54.23	—	315K	54.31	—
2026-06-01	54.99	55.13	53.80	54.49	54.49	—	260K	54.45	—
2026-05-29	55.23	55.38	54.52	55.16	55.16	—	343K	55.15	—
2026-05-26	55.53	57.01	55.42	56.01	56.01	—	325K	55.88	—
2026-05-22	55.07	55.68	54.89	55.32	55.32	—	229K	55.34	—
2026-05-21	54.44	55.20	53.49	55.07	55.07	—	380K	54.66	—
2026-05-20	53.98	54.94	52.77	54.90	54.90	—	505K	54.47	—
2026-05-19	54.19	54.39	53.23	53.62	53.62	—	465K	53.63	—
2026-05-18	54.79	55.84	54.16	54.27	54.27	—	713K	54.92	—
2026-05-07	60.41	60.74	59.35	59.50	59.50	—	303K	59.84	—
2026-05-06	60.62	61.27	59.50	60.49	60.49	—	464K	60.66	—
2026-05-05	58.70	60.09	58.69	59.58	59.58	—	237K	59.58	—
2026-05-04	59.02	59.94	58.07	58.59	58.59	—	334K	58.73	—
2026-04-27	57.91	59.04	57.48	58.86	58.86	—	374K	58.63	—
2026-04-24	59.52	61.27	57.47	57.91	57.91	—	544K	58.20	—
2026-04-23	60.22	60.75	59.35	60.47	60.47	—	438K	60.24	—
2026-04-20	61.10	62.43	60.91	60.96	60.96	—	292K	61.35	—
2026-04-17	61.59	63.40	61.11	61.70	61.70	—	387K	62.25	—
2026-04-10	58.31	58.92	57.61	58.52	58.52	—	244K	58.22	—
2026-04-09	57.38	59.03	57.10	58.35	58.35	—	642K	58.35	—
2026-04-08	58.91	60.08	57.31	57.53	57.53	—	502K	57.84	—
2026-04-07	56.17	56.58	55.24	56.45	56.45	—	279K	56.12	—
2026-04-02	53.60	55.68	53.27	55.65	55.65	—	286K	55.22	—
2026-03-26	51.65	52.70	51.58	52.45	52.45	—	444K	52.38	—
2026-03-25	53.70	54.27	52.22	52.50	52.50	—	394K	52.65	—
2026-03-24	53.04	54.04	52.30	52.95	52.95	—	1.3M	53.04	—
2026-03-23	54.40	55.74	53.69	53.74	53.74	—	613K	54.24	—
2026-03-18	53.10	53.52	51.90	52.35	52.35	—	525K	52.44	—
2026-03-17	53.64	54.34	52.68	53.14	53.14	—	281K	53.21	—
2026-03-16	54.33	54.53	53.01	53.09	53.09	—	356K	53.36	—
2026-03-13	53.72	54.66	53.07	53.55	53.55	—	387K	53.54	—