WAFD

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 33.85

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 1.64（取 P90 × 1.35），實際最大 8.41、中位數 0.90；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	34.05	34.58	33.66	33.85	33.85	-1.25%	1.3M	33.89	2.21
2026-09-08	36.69	37.16	33.80	34.28	34.28	-5.56%	3.7M	34.90	8.41
2026-09-04	35.89	36.41	35.80	36.30	36.30	+0.89%	491K	36.28	1.12
2026-09-03	36.00	36.36	35.94	35.98	35.98	+0.11%	441K	36.04	0.99
2026-09-02	35.59	36.32	35.51	35.94	35.94	+1.58%	474K	35.98	1.04
2026-09-01	35.69	35.90	35.21	35.38	35.38	-1.06%	431K	35.43	0.92
2026-08-31	36.04	36.09	35.60	35.76	35.76	-0.91%	453K	35.77	0.95
2026-08-28	36.19	36.38	35.91	36.09	36.09	-0.25%	315K	36.12	0.64
2026-08-27	36.07	36.27	35.70	36.18	36.18	-0.11%	286K	36.05	0.57
2026-08-26	36.33	36.50	36.02	36.22	36.22	+0.03%	301K	36.29	0.58
2026-08-25	36.37	36.37	36.02	36.21	36.21	-0.22%	377K	36.23	0.72
2026-08-24	36.49	36.67	36.22	36.29	36.29	-0.25%	437K	36.32	0.83
2026-08-21	36.48	36.70	36.14	36.38	36.38	-0.74%	415K	36.35	0.79
2026-08-20	36.54	36.85	36.40	36.65	36.65	-0.19%	370K	36.63	0.68
2026-08-19	37.57	37.57	36.65	36.72	36.72	-1.98%	656K	36.87	1.22
2026-08-18	37.88	37.91	37.38	37.46	37.46	-0.79%	371K	37.52	0.67
2026-08-17	37.94	38.27	37.70	37.76	37.76	-0.47%	369K	37.86	0.64
2026-08-14	37.81	38.21	37.53	37.94	37.94	-0.03%	305K	37.97	0.49
2026-08-13	37.95	38.16	37.76	37.95	37.95	+0.50%	493K	37.92	0.77
2026-08-12	37.73	38.08	37.58	37.76	37.76	-0.79%	691K	37.75	1.10
2026-08-11	37.41	38.08	37.34	38.06	38.06	+1.96%	544K	37.86	0.87
2026-08-10	37.00	37.35	36.90	37.33	37.33	+0.46%	611K	37.19	0.98
2026-08-07	37.43	37.43	37.04	37.16	37.16	-0.83%	422K	37.17	0.68
2026-08-06	37.97	38.09	37.46	37.47	37.47	-0.66%	592K	37.60	0.96
2026-08-05	37.82	37.88	37.47	37.72	37.72	+0.13%	659K	37.70	1.07
2026-08-04	37.33	37.89	37.26	37.67	37.67	+0.83%	688K	37.69	1.15
2026-08-03	37.10	37.43	37.01	37.36	37.36	+1.60%	585K	37.28	0.98
2026-07-31	36.62	36.85	36.26	36.77	36.77	+0.93%	667K	36.65	1.14
2026-07-30	36.87	37.02	36.38	36.43	36.43	-0.57%	413K	36.56	0.67
2026-07-29	36.55	36.92	36.42	36.64	36.64	-0.16%	771K	36.68	1.28
2026-07-28	36.49	36.88	36.49	36.70	36.70	+0.74%	435K	36.72	0.69
2026-07-27	36.88	37.12	36.42	36.43	36.43	-0.82%	442K	36.55	0.66
2026-07-24	36.83	37.04	36.58	36.73	36.73	+0.03%	393K	36.80	0.58
2026-07-23	36.33	36.72	36.11	36.72	36.72	-0.05%	726K	36.53	1.07
2026-07-22	37.04	37.04	36.48	36.74	36.74	-0.92%	596K	36.72	0.89
2026-07-21	36.71	37.13	36.40	37.08	37.08	+0.65%	705K	36.91	1.06
2026-07-20	38.06	38.09	36.78	36.84	36.84	-3.36%	760K	37.11	1.08
2026-07-17	38.36	38.76	37.58	38.12	38.12	-3.05%	1.4M	38.08	2.03
2026-07-16	38.38	39.49	38.38	39.32	39.32	+2.42%	789K	39.27	1.19
2026-07-15	38.21	38.59	37.91	38.39	38.39	+1.00%	474K	38.41	0.72
2026-07-14	38.08	38.32	37.94	38.01	38.01	-0.21%	492K	38.06	0.74
2026-07-13	38.25	38.48	37.82	38.09	38.09	-0.03%	447K	38.12	0.67
2026-07-10	37.77	38.16	37.77	38.10	38.10	—	401K	38.03	—
2026-07-09	37.12	37.88	37.05	37.77	37.77	—	575K	37.73	—
2026-07-08	37.43	37.44	36.75	36.90	36.90	—	563K	36.99	—
2026-07-07	38.14	38.41	37.63	37.65	37.65	—	409K	37.90	—
2026-07-06	38.61	38.64	37.95	38.16	38.16	—	544K	38.15	—
2026-07-02	39.25	39.35	38.19	38.34	38.34	—	461K	38.47	—
2026-07-01	38.41	39.21	38.28	39.04	39.04	—	946K	38.99	—
2026-06-30	37.98	38.40	37.08	38.37	38.37	—	577K	38.28	—
2026-06-29	37.68	38.09	37.41	38.05	38.05	—	938K	37.90	—
2026-06-26	38.01	38.16	37.68	37.95	37.95	—	1.2M	37.93	—
2026-06-25	37.88	38.16	37.66	38.01	38.01	—	563K	37.90	—
2026-06-24	37.10	37.76	37.02	37.74	37.74	—	704K	37.66	—
2026-06-23	36.83	37.31	36.67	37.26	37.26	—	499K	37.16	—
2026-06-22	36.55	37.09	36.55	36.80	36.80	—	556K	36.85	—
2026-06-18	36.67	36.73	36.26	36.48	36.48	—	1.5M	36.49	—
2026-06-17	36.76	37.30	35.87	36.21	36.21	—	681K	36.33	—
2026-06-16	36.82	37.20	36.70	36.96	36.96	—	733K	36.90	—
2026-06-11	36.76	37.00	36.32	36.57	36.57	—	442K	36.56	—
2026-06-10	36.37	36.66	36.18	36.55	36.55	—	422K	36.48	—
2026-06-09	36.06	36.79	35.94	36.11	36.11	—	487K	36.20	—
2026-06-08	35.60	36.20	35.60	35.78	35.78	—	425K	35.89	—
2026-06-01	35.37	35.38	34.66	35.00	35.00	—	648K	34.95	—
2026-05-29	35.54	35.80	35.41	35.56	35.56	—	625K	35.59	—
2026-05-26	35.31	35.99	35.11	35.96	35.96	—	538K	35.82	—
2026-05-22	35.18	35.44	35.02	35.24	35.24	—	363K	35.27	—
2026-05-21	35.20	35.49	34.95	35.45	35.45	—	460K	35.35	—
2026-05-20	35.22	35.67	34.53	35.45	35.45	—	410K	35.41	—
2026-05-19	35.06	35.08	34.66	34.87	34.87	—	473K	34.89	—
2026-05-18	34.49	35.20	34.38	35.07	35.07	—	441K	34.95	—
2026-05-07	35.72	36.10	35.56	35.67	35.67	—	545K	35.76	—
2026-05-06	35.80	36.00	35.49	35.64	35.64	—	619K	35.66	—
2026-05-05	35.23	35.65	35.20	35.51	35.51	—	394K	35.52	—
2026-05-04	35.22	35.52	35.00	35.23	35.23	—	450K	35.24	—
2026-04-27	35.18	35.69	35.18	35.50	35.50	—	782K	35.51	—
2026-04-24	35.28	35.39	35.00	35.20	35.20	—	826K	35.22	—
2026-04-23	35.18	35.57	35.04	35.42	35.42	—	485K	35.37	—
2026-04-20	35.11	36.02	34.89	35.20	35.20	—	1.4M	35.23	—
2026-04-17	33.32	35.27	33.08	35.24	35.24	—	1.9M	34.88	—
2026-04-10	33.02	33.10	32.51	32.54	32.54	—	393K	32.62	—
2026-04-09	32.64	33.24	32.46	33.17	33.17	—	1.1M	33.12	—
2026-04-08	32.49	32.97	32.10	32.82	32.82	—	597K	32.82	—
2026-04-07	31.90	32.08	31.72	31.88	31.88	—	636K	31.86	—
2026-04-02	31.33	31.86	31.15	31.81	31.81	—	867K	31.72	—
2026-03-26	31.34	31.68	31.34	31.59	31.59	—	485K	31.56	—
2026-03-25	31.77	31.94	31.37	31.55	31.55	—	657K	31.57	—
2026-03-24	31.53	32.06	31.46	31.58	31.58	—	696K	31.73	—
2026-03-23	31.79	32.31	31.41	31.66	31.66	—	729K	31.80	—
2026-03-18	30.83	31.02	30.57	30.76	30.76	—	982K	30.81	—
2026-03-17	31.24	31.33	30.63	30.98	30.98	—	583K	30.98	—
2026-03-16	31.20	31.48	30.95	30.96	30.96	—	736K	31.10	—
2026-03-13	31.22	31.31	30.70	31.04	31.04	—	720K	31.02	—