WOR

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 59.78

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 2026-06-24 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 2026-06-24 ~ 2026-09-09，共 43 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 39 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	62.25	62.27	59.78	59.78	59.78	-4.21%	558K	60.28	2.18
2026-09-08	62.29	63.13	61.04	62.41	62.41	-0.13%	425K	62.22	1.76
2026-09-04	60.81	63.00	60.78	62.49	62.49	+1.99%	425K	62.33	1.89
2026-09-03	59.75	61.34	59.13	61.27	61.27	+2.91%	346K	60.97	1.55
2026-09-02	57.17	60.39	56.77	59.54	59.54	+4.93%	472K	59.31	2.28
2026-09-01	56.82	57.23	56.32	56.74	56.74	-1.22%	268K	56.72	1.31
2026-08-31	57.22	57.73	56.55	57.44	57.44	+0.21%	203K	57.40	0.99
2026-08-28	58.09	58.16	56.74	57.32	57.32	-0.81%	173K	57.37	0.84
2026-08-27	57.67	58.11	57.12	57.79	57.79	-0.31%	285K	57.80	1.40
2026-08-26	57.61	58.27	57.38	57.97	57.97	+1.13%	225K	57.93	1.11
2026-08-25	57.32	57.61	56.06	57.32	57.32	+0.93%	234K	57.18	1.16
2026-08-24	57.14	57.34	56.45	56.79	56.79	-0.12%	197K	56.79	0.95
2026-08-21	57.01	57.52	56.42	56.86	56.86	+0.83%	237K	56.87	1.17
2026-08-20	56.80	57.50	56.33	56.39	56.39	-1.64%	210K	56.78	1.03
2026-08-19	57.71	57.74	56.91	57.33	57.33	+0.60%	228K	57.39	1.13
2026-08-18	57.67	57.67	56.63	56.99	56.99	-1.25%	228K	57.02	1.14
2026-08-17	58.22	58.22	56.88	57.71	57.71	-1.62%	225K	57.45	1.14
2026-08-14	58.05	59.08	58.05	58.66	58.66	+0.86%	216K	58.68	1.10
2026-08-13	57.49	58.16	56.53	58.16	58.16	+2.21%	276K	57.83	1.42
2026-08-12	57.15	57.41	55.89	56.90	56.90	-0.26%	136K	56.84	0.67
2026-08-11	57.19	58.60	57.03	57.05	57.05	+0.12%	102K	57.18	0.49
2026-08-10	57.87	58.09	56.68	56.98	56.98	-2.46%	136K	57.14	0.64
2026-08-07	58.29	58.66	57.85	58.42	58.42	+0.92%	106K	58.38	0.48
2026-08-06	59.15	59.55	57.58	57.89	57.89	-1.41%	294K	58.12	1.36
2026-08-05	59.22	59.66	58.62	58.72	58.72	-0.68%	156K	58.98	0.70
2026-08-04	56.94	59.50	56.75	59.12	59.12	+3.99%	233K	58.85	1.05
2026-08-03	56.53	57.85	56.32	56.85	56.85	+1.14%	191K	57.04	0.83
2026-07-31	55.61	56.49	54.99	56.21	56.21	+1.01%	203K	56.00	0.83
2026-07-30	56.20	56.31	55.28	55.65	55.65	+0.18%	221K	55.76	0.85
2026-07-29	56.91	57.48	55.45	55.55	55.55	-2.85%	228K	55.96	0.86
2026-07-28	57.19	58.63	51.48	57.18	57.18	+0.97%	217K	57.58	0.77
2026-07-27	56.27	57.51	56.22	56.63	56.63	+1.13%	291K	56.68	0.94
2026-07-24	55.68	56.35	54.92	56.00	56.00	+1.47%	153K	56.01	0.47
2026-07-23	54.30	55.24	54.30	55.19	55.19	+0.40%	262K	54.99	0.74
2026-07-22	54.63	55.60	54.51	54.97	54.97	+0.53%	156K	54.86	0.43
2026-07-21	54.06	55.28	53.55	54.68	54.68	+1.30%	193K	54.75	0.53
2026-07-20	56.03	56.03	53.98	53.98	53.98	-3.21%	186K	54.43	0.48
2026-07-17	56.02	57.35	55.19	55.77	55.77	-1.59%	184K	55.79	0.48
2026-07-16	55.83	57.00	55.72	56.67	56.67	+1.56%	236K	56.55	0.62
2026-07-15	54.86	56.05	54.06	55.80	55.80	+2.10%	294K	55.42	0.78
2026-07-14	54.42	54.88	53.67	54.65	54.65	+1.49%	235K	54.56	0.63
2026-07-13	54.55	54.86	53.54	53.85	53.85	-0.77%	198K	53.85	0.53
2026-07-10	52.90	54.89	52.39	54.27	54.27	—	280K	54.20	—
2026-07-09	52.90	53.18	52.50	52.76	52.76	—	220K	52.82	—
2026-07-08	52.50	53.25	51.70	52.78	52.78	—	251K	52.80	—
2026-07-07	54.85	55.20	52.80	53.09	53.09	—	250K	53.52	—
2026-07-06	54.60	55.57	54.28	54.91	54.91	—	375K	54.92	—
2026-07-02	54.54	54.89	53.76	54.57	54.57	—	484K	54.48	—
2026-07-01	53.27	54.10	51.34	54.01	54.01	—	512K	53.40	—
2026-06-30	53.97	54.14	53.03	53.76	53.76	—	343K	53.66	—
2026-06-29	55.16	56.03	53.77	53.77	53.77	—	558K	54.24	—
2026-06-26	56.08	56.78	55.21	56.35	56.35	—	836K	56.25	—
2026-06-25	56.11	57.45	54.04	55.94	55.94	—	537K	55.39	—
2026-06-24	54.40	57.42	53.81	57.30	57.30	-6.11%	733K	56.08	3.51
2026-06-23	61.38	61.81	60.54	61.03	61.03	—	372K	60.80	—
2026-06-22	60.30	61.95	59.88	61.49	61.49	—	269K	61.43	—
2026-06-18	59.60	61.59	59.54	60.40	60.40	—	528K	60.48	—
2026-06-17	59.84	60.59	58.37	59.04	59.04	—	211K	59.15	—
2026-06-16	60.34	60.76	59.45	59.91	59.91	—	178K	59.99	—
2026-06-11	58.06	59.34	57.86	58.72	58.72	—	176K	58.61	—
2026-06-10	58.74	59.42	57.49	57.49	57.49	—	196K	57.89	—
2026-06-09	58.79	59.60	58.31	58.32	58.32	—	276K	58.82	—
2026-06-08	57.46	58.62	56.43	57.84	57.84	—	157K	57.99	—
2026-06-01	56.64	57.55	55.52	56.98	56.98	—	191K	56.89	—
2026-05-29	55.98	58.01	55.27	56.77	56.77	—	312K	57.14	—
2026-05-26	55.50	56.20	55.26	55.67	55.67	—	136K	55.74	—
2026-05-22	54.71	55.36	54.47	55.14	55.14	—	135K	55.11	—
2026-05-21	53.96	55.07	53.52	54.54	54.54	—	154K	54.45	—
2026-05-20	53.39	54.94	53.08	54.66	54.66	—	136K	54.57	—
2026-05-19	53.82	53.91	52.94	53.50	53.50	—	116K	53.50	—
2026-05-18	53.14	55.31	53.14	54.31	54.31	—	206K	54.44	—
2026-05-07	56.21	56.52	55.63	55.67	55.67	—	140K	55.97	—
2026-05-06	55.41	56.68	55.14	55.90	55.90	—	145K	55.97	—
2026-05-05	53.69	55.07	53.07	54.64	54.64	—	188K	54.66	—
2026-05-04	54.00	54.12	52.77	53.31	53.31	—	116K	53.26	—
2026-04-27	55.35	55.98	55.34	55.78	55.78	—	150K	55.74	—
2026-04-24	54.73	55.76	54.35	55.19	55.19	—	122K	55.18	—
2026-04-23	54.26	55.33	54.14	54.84	54.84	—	174K	54.67	—
2026-04-20	54.94	55.66	54.58	54.83	54.83	—	163K	55.09	—
2026-04-17	53.60	56.06	53.60	55.15	55.15	—	206K	55.28	—
2026-04-10	55.33	55.69	55.05	55.20	55.20	—	172K	55.31	—
2026-04-09	54.37	56.00	54.36	55.32	55.32	—	163K	55.42	—
2026-04-08	53.76	55.04	52.41	54.77	54.77	—	229K	54.75	—
2026-04-07	52.09	52.31	51.57	52.10	52.10	—	211K	52.04	—
2026-04-02	51.83	52.72	51.16	52.04	52.04	—	175K	52.13	—
2026-03-26	49.09	51.09	48.69	50.96	50.96	—	393K	50.60	—
2026-03-25	50.33	50.99	45.01	49.51	49.51	—	903K	47.87	—
2026-03-24	48.68	52.76	48.68	51.88	51.88	—	633K	51.75	—
2026-03-23	48.84	50.19	48.44	49.16	49.16	—	222K	49.53	—
2026-03-18	48.08	48.47	47.76	47.89	47.89	—	197K	47.99	—
2026-03-17	48.69	48.69	47.73	48.39	48.39	—	181K	48.30	—
2026-03-16	47.92	48.74	47.84	48.21	48.21	—	162K	48.31	—
2026-03-13	47.10	47.69	46.09	47.34	47.34	—	232K	47.00	—