TXN
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 261.59
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。
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 | 256.35 | 262.74 | 256.35 | 261.59 | 261.59 | +1.03% | 4.3M | 260.93 | 0.78 |
| 2026-09-08 | 260.93 | 261.90 | 256.45 | 258.92 | 258.92 | +0.19% | 5.4M | 258.53 | 1.01 |
| 2026-09-04 | 256.56 | 261.02 | 255.50 | 258.44 | 258.44 | +1.82% | 4.2M | 258.42 | 0.76 |
| 2026-09-03 | 252.07 | 254.57 | 248.13 | 253.83 | 253.83 | -0.38% | 4.3M | 252.71 | 0.77 |
| 2026-09-02 | 253.34 | 258.04 | 251.04 | 254.80 | 254.80 | +0.58% | 3.9M | 255.00 | 0.69 |
| 2026-09-01 | 256.19 | 257.62 | 250.43 | 253.34 | 253.34 | -2.90% | 7.2M | 252.94 | 1.26 |
| 2026-08-31 | 261.25 | 262.38 | 259.96 | 260.91 | 260.91 | +0.88% | 5.8M | 260.89 | 0.98 |
| 2026-08-28 | 265.24 | 267.43 | 255.97 | 258.64 | 258.64 | -2.96% | 5.9M | 259.01 | 0.98 |
| 2026-08-27 | 262.60 | 267.48 | 261.10 | 266.54 | 266.54 | +1.82% | 5.6M | 265.63 | 0.91 |
| 2026-08-26 | 260.50 | 263.19 | 259.49 | 261.77 | 261.77 | +0.66% | 3.8M | 261.69 | 0.58 |
| 2026-08-25 | 262.78 | 262.78 | 256.96 | 260.05 | 260.05 | +0.43% | 4.3M | 259.68 | 0.62 |
| 2026-08-24 | 262.52 | 263.33 | 255.18 | 258.94 | 258.94 | -2.05% | 6.6M | 258.97 | 0.95 |
| 2026-08-21 | 269.79 | 269.79 | 261.63 | 264.36 | 264.36 | -0.47% | 5.5M | 264.50 | 0.77 |
| 2026-08-20 | 267.53 | 270.50 | 264.76 | 265.60 | 265.60 | -0.69% | 5.3M | 266.03 | 0.71 |
| 2026-08-19 | 274.10 | 277.37 | 266.39 | 267.45 | 267.45 | -1.76% | 6.7M | 269.42 | 0.88 |
| 2026-08-18 | 276.08 | 278.99 | 268.67 | 272.24 | 272.24 | -3.77% | 7.9M | 272.08 | 1.02 |
| 2026-08-17 | 280.00 | 286.21 | 279.00 | 282.91 | 282.91 | +1.19% | 6.0M | 283.41 | 0.78 |
| 2026-08-14 | 273.62 | 280.27 | 272.51 | 279.58 | 279.58 | +2.25% | 4.8M | 277.84 | 0.61 |
| 2026-08-13 | 277.16 | 279.97 | 272.78 | 273.43 | 273.43 | -1.14% | 5.3M | 275.85 | 0.67 |
| 2026-08-12 | 289.59 | 289.62 | 276.36 | 276.59 | 276.59 | -1.65% | 5.9M | 278.80 | 0.74 |
| 2026-08-11 | 284.82 | 285.89 | 278.62 | 281.24 | 281.24 | +0.29% | 4.5M | 281.63 | 0.56 |
| 2026-08-10 | 288.07 | 288.76 | 280.16 | 280.44 | 280.44 | -1.97% | 4.2M | 281.92 | 0.51 |
| 2026-08-07 | 283.74 | 286.17 | 280.97 | 286.08 | 286.08 | +2.76% | 7.7M | 285.47 | 0.96 |
| 2026-08-06 | 274.62 | 283.30 | 272.65 | 278.40 | 278.40 | +0.24% | 4.8M | 279.58 | 0.59 |
| 2026-08-05 | 280.90 | 284.13 | 276.50 | 277.72 | 277.72 | -2.08% | 5.4M | 279.18 | 0.66 |
| 2026-08-04 | 277.49 | 285.58 | 275.12 | 283.63 | 283.63 | +5.42% | 9.0M | 282.22 | 1.11 |
| 2026-08-03 | 272.83 | 273.34 | 264.74 | 269.04 | 269.04 | -2.43% | 8.0M | 269.77 | 0.99 |
| 2026-07-31 | 284.06 | 285.11 | 273.59 | 275.74 | 275.74 | -1.08% | 8.8M | 276.59 | 1.09 |
| 2026-07-30 | 276.82 | 283.58 | 274.35 | 278.76 | 278.76 | +2.75% | 9.2M | 279.45 | 1.14 |
| 2026-07-29 | 278.58 | 281.62 | 268.76 | 271.30 | 271.30 | -2.08% | 10.2M | 273.34 | 1.26 |
| 2026-07-28 | 275.45 | 282.81 | 273.45 | 277.07 | 277.07 | -0.84% | 11.2M | 277.79 | 1.36 |
| 2026-07-27 | 281.79 | 284.33 | 273.67 | 279.41 | 279.41 | -0.06% | 9.1M | 278.79 | 0.98 |
| 2026-07-24 | 281.11 | 283.89 | 276.30 | 279.58 | 279.58 | -1.90% | 8.3M | 279.72 | 0.89 |
| 2026-07-23 | 277.30 | 288.33 | 274.10 | 284.99 | 284.99 | -3.13% | 11.7M | 283.70 | 1.29 |
| 2026-07-22 | 285.21 | 296.25 | 285.21 | 294.19 | 294.19 | +0.99% | 10.7M | 292.82 | 1.18 |
| 2026-07-21 | 296.11 | 297.58 | 290.07 | 291.30 | 291.30 | +2.55% | 10.2M | 292.20 | 1.13 |
| 2026-07-20 | 288.31 | 292.69 | 283.49 | 284.07 | 284.07 | +0.02% | 5.2M | 286.39 | 0.53 |
| 2026-07-17 | 282.89 | 289.25 | 279.23 | 284.02 | 284.02 | -2.47% | 7.7M | 284.33 | 0.78 |
| 2026-07-16 | 293.51 | 294.76 | 288.50 | 291.22 | 291.22 | -3.31% | 7.2M | 290.95 | 0.72 |
| 2026-07-15 | 312.01 | 312.01 | 295.51 | 301.19 | 301.19 | -1.43% | 6.4M | 300.98 | 0.63 |
| 2026-07-14 | 309.02 | 310.56 | 301.88 | 305.55 | 305.55 | +2.34% | 5.8M | 306.01 | 0.58 |
| 2026-07-13 | 308.52 | 308.52 | 296.81 | 298.57 | 298.57 | -4.14% | 7.6M | 300.07 | 0.75 |
| 2026-07-10 | 304.20 | 312.93 | 303.40 | 311.46 | 311.46 | — | 4.1M | 310.25 | — |
| 2026-07-09 | 309.85 | 315.34 | 305.41 | 308.53 | 308.53 | — | 6.2M | 309.90 | — |
| 2026-07-08 | 288.00 | 307.43 | 288.00 | 301.32 | 301.32 | — | 6.5M | 301.15 | — |
| 2026-07-07 | 292.68 | 296.38 | 285.39 | 293.30 | 293.30 | — | 8.3M | 292.23 | — |
| 2026-07-06 | 299.65 | 306.02 | 299.24 | 303.50 | 303.50 | — | 6.7M | 303.61 | — |
| 2026-07-02 | 299.98 | 305.27 | 288.62 | 293.08 | 293.08 | — | 9.8M | 294.30 | — |
| 2026-07-01 | 294.10 | 303.30 | 293.07 | 298.41 | 298.41 | — | 8.7M | 298.55 | — |
| 2026-06-30 | 286.23 | 300.23 | 286.23 | 298.07 | 298.07 | — | 10.9M | 297.22 | — |
| 2026-06-29 | 280.33 | 290.27 | 275.78 | 285.48 | 285.48 | — | 13.0M | 284.92 | — |
| 2026-06-26 | 302.46 | 305.00 | 279.55 | 285.43 | 285.43 | — | 29.8M | 287.81 | — |
| 2026-06-25 | 315.69 | 316.59 | 305.00 | 311.81 | 311.81 | — | 8.8M | 311.03 | — |
| 2026-06-24 | 303.13 | 307.82 | 300.07 | 303.11 | 303.11 | — | 8.8M | 303.34 | — |
| 2026-06-23 | 313.91 | 316.26 | 301.08 | 304.36 | 304.36 | — | 10.8M | 305.11 | — |
| 2026-06-22 | 328.00 | 334.03 | 326.04 | 332.28 | 332.28 | — | 9.0M | 330.98 | — |
| 2026-06-18 | 313.11 | 323.60 | 311.56 | 322.86 | 322.86 | — | 21.9M | 321.28 | — |
| 2026-06-17 | 307.12 | 311.73 | 299.24 | 301.88 | 301.88 | — | 7.1M | 303.89 | — |
| 2026-06-16 | 311.56 | 319.21 | 305.49 | 305.71 | 305.71 | — | 7.7M | 309.24 | — |
| 2026-06-11 | 289.89 | 298.68 | 285.79 | 297.10 | 297.10 | — | 9.9M | 294.80 | — |
| 2026-06-10 | 285.82 | 292.58 | 281.84 | 282.01 | 282.01 | — | 7.3M | 284.32 | — |
| 2026-06-09 | 297.84 | 298.03 | 273.88 | 288.63 | 288.63 | — | 8.9M | 285.44 | — |
| 2026-06-08 | 293.73 | 295.58 | 287.53 | 290.90 | 290.90 | — | 7.8M | 291.48 | — |
| 2026-06-01 | 297.38 | 302.00 | 289.93 | 293.20 | 293.20 | — | 9.6M | 293.09 | — |
| 2026-05-29 | 316.48 | 319.00 | 303.77 | 305.68 | 305.68 | — | 16.8M | 306.87 | — |
| 2026-05-26 | 318.43 | 326.42 | 315.35 | 324.89 | 324.89 | — | 8.5M | 323.02 | — |
| 2026-05-22 | 305.40 | 315.57 | 303.00 | 309.21 | 309.21 | — | 7.1M | 310.46 | — |
| 2026-05-21 | 300.88 | 303.07 | 294.78 | 298.39 | 298.39 | — | 5.7M | 298.10 | — |
| 2026-05-20 | 305.22 | 305.74 | 298.95 | 304.88 | 304.88 | — | 7.7M | 303.14 | — |
| 2026-05-19 | 292.61 | 305.50 | 291.95 | 302.31 | 302.31 | — | 7.3M | 300.36 | — |
| 2026-05-18 | 308.55 | 309.19 | 295.46 | 300.60 | 300.60 | — | 6.5M | 300.37 | — |
| 2026-05-07 | 286.29 | 287.66 | 281.00 | 285.24 | 285.24 | — | 7.0M | 284.12 | — |
| 2026-05-06 | 279.05 | 292.64 | 279.05 | 289.44 | 289.44 | — | 10.2M | 288.63 | — |
| 2026-05-05 | 280.50 | 282.50 | 275.58 | 281.00 | 281.00 | — | 7.3M | 280.07 | — |
| 2026-05-04 | 283.69 | 283.79 | 276.64 | 280.89 | 280.89 | — | 5.5M | 280.63 | — |
| 2026-04-27 | 276.17 | 277.02 | 267.63 | 269.50 | 269.50 | — | 9.9M | 270.19 | — |
| 2026-04-24 | 287.83 | 287.83 | 272.01 | 277.14 | 277.14 | — | 13.9M | 276.95 | — |
| 2026-04-23 | 260.31 | 284.12 | 259.31 | 282.23 | 282.23 | — | 25.7M | 276.99 | — |
| 2026-04-20 | 232.57 | 233.97 | 230.02 | 233.70 | 233.70 | — | 6.1M | 232.67 | — |
| 2026-04-17 | 228.26 | 230.53 | 224.67 | 229.82 | 229.82 | — | 7.1M | 229.19 | — |
| 2026-04-10 | 216.38 | 217.31 | 213.92 | 214.73 | 214.73 | — | 4.3M | 214.99 | — |
| 2026-04-09 | 212.56 | 215.93 | 210.88 | 214.98 | 214.98 | — | 5.5M | 214.63 | — |
| 2026-04-08 | 206.65 | 209.86 | 206.16 | 208.90 | 208.90 | — | 7.5M | 208.10 | — |
| 2026-04-07 | 198.51 | 200.38 | 195.46 | 199.74 | 199.74 | — | 4.7M | 198.80 | — |
| 2026-04-02 | 192.38 | 196.06 | 191.00 | 194.87 | 194.87 | — | 3.4M | 194.09 | — |
| 2026-03-26 | 196.10 | 197.07 | 192.88 | 193.41 | 193.41 | — | 6.3M | 194.32 | — |
| 2026-03-25 | 197.52 | 198.97 | 195.52 | 196.77 | 196.77 | — | 4.5M | 197.14 | — |
| 2026-03-24 | 186.95 | 196.40 | 186.95 | 194.63 | 194.63 | — | 7.0M | 194.40 | — |
| 2026-03-23 | 194.60 | 194.97 | 188.43 | 188.63 | 188.63 | — | 7.5M | 189.75 | — |
| 2026-03-18 | 194.44 | 195.54 | 189.99 | 190.78 | 190.78 | — | 5.1M | 192.01 | — |
| 2026-03-17 | 195.87 | 196.43 | 193.77 | 194.45 | 194.45 | — | 3.4M | 194.65 | — |
| 2026-03-16 | 194.32 | 196.26 | 192.43 | 194.13 | 194.13 | — | 4.8M | 194.39 | — |
| 2026-03-13 | 191.47 | 193.75 | 190.14 | 190.78 | 190.78 | — | 3.7M | 191.23 | — |