SYF
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 77.35
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 2026-07-08 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 | 78.15 | 78.30 | 77.33 | 77.35 | 77.35 | -1.62% | 2.7M | 77.65 | 0.86 |
| 2026-09-08 | 79.21 | 79.44 | 78.55 | 78.62 | 78.62 | -1.63% | 2.8M | 78.84 | 0.89 |
| 2026-09-04 | 79.12 | 80.80 | 78.83 | 79.92 | 79.92 | +0.09% | 2.7M | 80.01 | 0.87 |
| 2026-09-03 | 79.57 | 80.31 | 78.83 | 79.85 | 79.85 | +1.86% | 2.1M | 79.77 | 0.66 |
| 2026-09-02 | 77.13 | 79.73 | 77.13 | 78.39 | 78.39 | +2.31% | 2.5M | 78.52 | 0.78 |
| 2026-09-01 | 76.26 | 78.27 | 76.22 | 76.62 | 76.62 | -0.60% | 3.5M | 77.00 | 1.09 |
| 2026-08-31 | 77.40 | 77.69 | 76.80 | 77.08 | 77.08 | -1.24% | 4.5M | 77.15 | 1.44 |
| 2026-08-28 | 80.07 | 80.89 | 78.03 | 78.05 | 78.05 | -2.35% | 2.9M | 78.77 | 0.94 |
| 2026-08-27 | 79.24 | 80.72 | 79.12 | 79.93 | 79.93 | +0.19% | 3.2M | 79.98 | 1.00 |
| 2026-08-26 | 80.67 | 81.24 | 79.59 | 79.78 | 79.78 | -1.23% | 3.9M | 80.18 | 1.24 |
| 2026-08-25 | 80.51 | 80.88 | 79.20 | 80.77 | 80.77 | +0.94% | 3.9M | 80.41 | 1.23 |
| 2026-08-24 | 79.65 | 81.42 | 79.58 | 80.02 | 80.02 | +0.69% | 4.0M | 80.24 | 1.23 |
| 2026-08-21 | 77.55 | 79.64 | 77.48 | 79.47 | 79.47 | +3.60% | 4.9M | 79.18 | 1.54 |
| 2026-08-20 | 78.86 | 79.24 | 75.66 | 76.71 | 76.71 | -3.65% | 4.2M | 76.90 | 1.34 |
| 2026-08-19 | 80.99 | 81.79 | 79.52 | 79.62 | 79.62 | -1.19% | 3.0M | 80.34 | 0.93 |
| 2026-08-18 | 80.57 | 81.63 | 80.37 | 80.58 | 80.58 | -0.21% | 3.0M | 81.01 | 0.88 |
| 2026-08-17 | 80.73 | 81.92 | 79.85 | 80.75 | 80.75 | -0.31% | 3.8M | 80.72 | 1.07 |
| 2026-08-14 | 80.00 | 81.09 | 79.98 | 81.00 | 81.00 | +1.15% | 2.1M | 80.80 | 0.59 |
| 2026-08-13 | 79.87 | 80.50 | 79.13 | 80.08 | 80.08 | +0.84% | 2.5M | 79.96 | 0.71 |
| 2026-08-12 | 77.95 | 79.80 | 77.95 | 79.41 | 79.41 | +1.20% | 2.2M | 79.07 | 0.61 |
| 2026-08-11 | 78.11 | 79.40 | 78.04 | 78.47 | 78.47 | +0.36% | 2.0M | 78.64 | 0.54 |
| 2026-08-10 | 78.05 | 78.36 | 77.28 | 78.19 | 78.19 | -0.51% | 2.8M | 78.05 | 0.75 |
| 2026-08-07 | 78.16 | 78.95 | 77.60 | 78.59 | 78.59 | -0.10% | 2.0M | 78.47 | 0.53 |
| 2026-08-06 | 79.78 | 79.78 | 78.62 | 78.67 | 78.67 | -0.73% | 2.5M | 78.90 | 0.62 |
| 2026-08-05 | 79.35 | 79.87 | 79.07 | 79.25 | 79.25 | +0.21% | 3.2M | 79.35 | 0.75 |
| 2026-08-04 | 78.00 | 79.64 | 77.55 | 79.08 | 79.08 | +1.59% | 3.7M | 79.03 | 0.87 |
| 2026-08-03 | 76.73 | 78.39 | 76.46 | 77.84 | 77.84 | +2.70% | 2.5M | 77.86 | 0.60 |
| 2026-07-31 | 76.47 | 77.53 | 75.75 | 75.79 | 75.79 | -1.79% | 3.4M | 76.05 | 0.82 |
| 2026-07-30 | 75.43 | 77.39 | 74.68 | 77.17 | 77.17 | +2.93% | 4.2M | 76.56 | 1.02 |
| 2026-07-29 | 76.03 | 77.49 | 74.86 | 74.97 | 74.97 | -2.79% | 3.6M | 75.57 | 0.88 |
| 2026-07-28 | 75.34 | 77.28 | 75.01 | 77.12 | 77.12 | +2.40% | 3.9M | 76.78 | 0.97 |
| 2026-07-27 | 73.85 | 75.39 | 73.60 | 75.31 | 75.31 | +3.31% | 4.6M | 74.92 | 1.14 |
| 2026-07-24 | 71.19 | 73.83 | 71.01 | 72.90 | 72.90 | +1.57% | 3.9M | 72.81 | 0.95 |
| 2026-07-23 | 71.59 | 71.81 | 70.65 | 71.77 | 71.77 | -1.43% | 3.6M | 71.32 | 0.91 |
| 2026-07-22 | 71.49 | 72.98 | 71.31 | 72.81 | 72.81 | +0.83% | 4.1M | 72.48 | 1.03 |
| 2026-07-21 | 74.51 | 74.94 | 70.86 | 72.21 | 72.21 | -1.63% | 8.3M | 72.26 | 2.24 |
| 2026-07-20 | 73.80 | 74.38 | 73.04 | 73.41 | 73.41 | -0.29% | 5.9M | 73.58 | 1.53 |
| 2026-07-17 | 72.85 | 74.05 | 71.98 | 73.62 | 73.62 | -0.89% | 2.9M | 73.51 | 0.76 |
| 2026-07-16 | 73.94 | 74.54 | 73.39 | 74.28 | 74.28 | +0.32% | 2.7M | 74.06 | 0.71 |
| 2026-07-15 | 73.81 | 75.16 | 73.56 | 74.04 | 74.04 | +0.49% | 2.5M | 74.25 | 0.63 |
| 2026-07-14 | 73.15 | 74.29 | 72.63 | 73.68 | 73.68 | +0.64% | 2.8M | 73.66 | 0.72 |
| 2026-07-13 | 73.09 | 73.75 | 72.56 | 73.21 | 73.21 | +1.06% | 5.1M | 73.12 | 1.35 |
| 2026-07-10 | 72.48 | 72.78 | 70.99 | 72.44 | 72.44 | — | 2.9M | 72.19 | — |
| 2026-07-09 | 68.87 | 72.28 | 68.76 | 71.57 | 71.57 | — | 5.2M | 71.40 | — |
| 2026-07-08 | 74.62 | 74.81 | 68.05 | 68.26 | 68.26 | -9.61% | 9.4M | 70.15 | 2.78 |
| 2026-07-07 | 77.34 | 77.72 | 75.44 | 75.52 | 75.52 | — | 2.7M | 75.93 | — |
| 2026-07-06 | 76.55 | 77.46 | 76.39 | 77.05 | 77.05 | — | 2.2M | 77.04 | — |
| 2026-07-02 | 77.69 | 77.93 | 75.34 | 76.33 | 76.33 | — | 2.5M | 76.14 | — |
| 2026-07-01 | 76.22 | 77.13 | 75.61 | 76.77 | 76.77 | — | 3.5M | 76.49 | — |
| 2026-06-30 | 77.86 | 78.38 | 75.92 | 76.05 | 76.05 | — | 3.5M | 76.44 | — |
| 2026-06-29 | 78.25 | 79.01 | 77.71 | 78.37 | 78.37 | — | 2.7M | 78.43 | — |
| 2026-06-26 | 78.49 | 79.39 | 77.66 | 78.66 | 78.66 | — | 5.0M | 78.69 | — |
| 2026-06-25 | 77.25 | 79.69 | 76.83 | 78.52 | 78.52 | — | 3.6M | 78.64 | — |
| 2026-06-24 | 75.02 | 77.28 | 74.64 | 76.32 | 76.32 | — | 2.5M | 76.29 | — |
| 2026-06-23 | 75.02 | 75.50 | 74.22 | 75.04 | 75.04 | — | 3.8M | 75.03 | — |
| 2026-06-22 | 75.36 | 76.32 | 74.94 | 75.71 | 75.71 | — | 2.6M | 75.67 | — |
| 2026-06-18 | 75.38 | 76.07 | 75.04 | 75.26 | 75.26 | — | 8.5M | 75.35 | — |
| 2026-06-17 | 75.25 | 76.87 | 73.91 | 74.11 | 74.11 | — | 3.2M | 75.05 | — |
| 2026-06-16 | 75.28 | 75.84 | 74.64 | 75.29 | 75.29 | — | 2.8M | 75.27 | — |
| 2026-06-11 | 69.73 | 72.49 | 68.36 | 72.33 | 72.33 | — | 3.3M | 71.05 | — |
| 2026-06-10 | 72.06 | 72.48 | 69.50 | 69.56 | 69.56 | — | 2.8M | 70.27 | — |
| 2026-06-09 | 71.32 | 73.31 | 70.90 | 72.33 | 72.33 | — | 4.0M | 72.05 | — |
| 2026-06-08 | 70.76 | 71.31 | 70.22 | 70.55 | 70.55 | — | 2.6M | 70.54 | — |
| 2026-06-01 | 70.49 | 71.23 | 69.41 | 70.82 | 70.82 | — | 3.4M | 70.71 | — |
| 2026-05-29 | 71.41 | 72.23 | 70.95 | 71.44 | 71.44 | — | 7.0M | 71.65 | — |
| 2026-05-26 | 72.08 | 73.11 | 71.69 | 71.90 | 71.90 | — | 4.1M | 72.10 | — |
| 2026-05-22 | 72.01 | 72.55 | 71.52 | 71.83 | 71.83 | — | 3.0M | 71.86 | — |
| 2026-05-21 | 71.47 | 72.13 | 70.34 | 72.00 | 72.00 | — | 3.6M | 71.57 | — |
| 2026-05-20 | 69.83 | 72.12 | 68.32 | 72.05 | 72.05 | — | 6.0M | 70.94 | — |
| 2026-05-19 | 70.90 | 71.09 | 69.26 | 69.39 | 69.39 | — | 4.3M | 69.88 | — |
| 2026-05-18 | 71.00 | 71.73 | 70.72 | 71.05 | 71.05 | — | 3.3M | 71.19 | — |
| 2026-05-07 | 75.39 | 75.67 | 73.82 | 74.00 | 74.00 | — | 3.0M | 74.26 | — |
| 2026-05-06 | 74.60 | 75.56 | 74.59 | 75.15 | 75.15 | — | 3.8M | 75.07 | — |
| 2026-05-05 | 73.90 | 74.36 | 73.65 | 73.78 | 73.78 | — | 3.7M | 73.91 | — |
| 2026-05-04 | 75.49 | 75.85 | 74.17 | 74.24 | 74.24 | — | 3.2M | 74.61 | — |
| 2026-04-27 | 76.14 | 77.17 | 76.14 | 76.75 | 76.75 | — | 4.5M | 76.65 | — |
| 2026-04-24 | 76.36 | 77.11 | 75.65 | 76.30 | 76.30 | — | 4.2M | 76.41 | — |
| 2026-04-23 | 78.33 | 78.88 | 75.65 | 76.62 | 76.62 | — | 4.9M | 76.88 | — |
| 2026-04-20 | 77.83 | 79.33 | 77.52 | 78.58 | 78.58 | — | 4.0M | 78.73 | — |
| 2026-04-17 | 76.38 | 78.71 | 76.17 | 78.34 | 78.34 | — | 5.3M | 77.98 | — |
| 2026-04-10 | 72.41 | 72.64 | 71.87 | 72.41 | 72.41 | — | 2.5M | 72.40 | — |
| 2026-04-09 | 71.47 | 72.60 | 71.37 | 72.49 | 72.49 | — | 3.1M | 72.21 | — |
| 2026-04-08 | 72.18 | 72.81 | 71.35 | 71.97 | 71.97 | — | 3.9M | 71.94 | — |
| 2026-04-07 | 68.88 | 69.53 | 68.50 | 68.85 | 68.85 | — | 4.4M | 68.97 | — |
| 2026-04-02 | 66.87 | 68.87 | 66.00 | 68.42 | 68.42 | — | 2.7M | 67.99 | — |
| 2026-03-26 | 67.18 | 68.15 | 66.57 | 66.80 | 66.80 | — | 2.3M | 67.04 | — |
| 2026-03-25 | 67.85 | 68.55 | 66.97 | 67.63 | 67.63 | — | 3.7M | 67.80 | — |
| 2026-03-24 | 66.45 | 68.15 | 66.30 | 67.27 | 67.27 | — | 3.6M | 67.32 | — |
| 2026-03-23 | 67.94 | 68.60 | 66.53 | 66.55 | 66.55 | — | 4.4M | 67.05 | — |
| 2026-03-18 | 65.13 | 66.08 | 64.87 | 65.17 | 65.17 | — | 4.9M | 65.34 | — |
| 2026-03-17 | 65.11 | 66.38 | 64.79 | 65.15 | 65.15 | — | 2.9M | 65.23 | — |
| 2026-03-16 | 64.66 | 65.23 | 63.81 | 64.02 | 64.02 | — | 3.8M | 64.29 | — |
| 2026-03-13 | 64.42 | 64.95 | 63.48 | 63.78 | 63.78 | — | 2.7M | 63.88 | — |