美股詳情

本頁面由Tiger Fintech (Singapore) Pte. Ltd.提供服務

美國運通

284.18

+0.71000.25%

盤前：281.28-2.9000-1.02%07:35 EST

成交量：256.94萬

成交額：7.29億

市值：1,996.46億

市盈率：20.28

高：286.12

開：283.00

低：280.63

收：283.47

資料載入中...

總覽公司新聞資訊公告

聯合聲明：美國運通卡持有者可以將卡與支付寶數字錢包關聯。

美國股票-華爾街漲跌不一，英偉達業績受關注

美國股票-標普 500 指數和納斯達克指數在不均衡的交易中下跌，英偉達業績受關注

美國股票-華爾街大跌後將反彈，蘋果因鉅額支出計劃而下跌

美國股票-華爾街大跌後期指反彈，蘋果因人工智能支出計劃下跌

【週末要聞回顧：國務院國資委部署深化中央企業“AI+”專項行動】國務院國資委部署深化中央企業“AI+”專項行動；工信部：紮實推進機器人產業高質量發展；工信部副部長熊繼軍：加快完善我國開源生態體系建設；巴菲特股東信：權益投資的總公允價值71%集中在美國運通等公司。

綜述 2-沃倫-巴菲特向華盛頓發出警告，伯克希爾公司公佈創紀錄的利潤和現金狀況

【伯克希爾年報&巴菲特股東信13大看點速覽：2024年正收益25.5% 永遠把絕大部分資金投資於股票】北京時間22日晚間，伯克希爾·哈撒韋公司發佈2024財年年報，以及每年一封的巴菲特股東信。這封投資者翹首以盼的公開信，有以下這些看點，不容錯過：關於業績： 1、2024財年的歸屬股東淨利潤達到889.95億美元，較上年同期有所下降；2024年全年營業利潤增長27%，達到474.37億美元。 2、截至去年底，伯克希爾的現金水平又創下3342億美元的歷史新紀錄。 3、2024年伯克希爾每股市值的增幅為25.5%，標普500指數為增長25個百分點。 4、長期來看，1965-2024年，伯克希爾每股市值的複合年增長率為19.9%； 5、1964-2024年伯克希爾的市值增長率是令人喫驚的5,502,284% ，也就是550,22倍。關於投資： 6、權益投資的總公允價值71%集中在美國運通、蘋果、美國銀行、雪佛龍和可口可樂公司； 7、巴菲特稱，伯克希爾 “永遠” 會將絕大部分股東資金投資於股票，並且永遠不會偏好持有現金，而會選擇擁有或投資優質企業； 8、截至去年底，對日本五大商社的投資為235億美元，成本138億美元，隨着時間的推移，其對五家公司的所有權可能會有所增加； 9、在第四季度出售了101億美元的股票證券，買入34億美元，這是連續第九個季度成為股票淨賣家；關於年度股東會：

巴菲特的伯克希爾公司因保險和投資實現創紀錄利潤

伯克希爾哈撒韋公司財報顯示，截至12月31日，其權益投資的總公允價值71%集中在美國運通、蘋果、美國銀行、雪佛龍和可口可

道指下跌700點，成分股聯合健康跌6.9%，亞馬遜跌3.2%，沃爾瑪跌2.9%，3M跌2.7%，Salesforce、卡特彼勒、美國運通、高盛也至少跌超2.1%，英偉達跌超1.7%。

美國運通跌1.27% 股價跌破300美元大關

美國運通大幅增持連通公司由“中外合資”變更為“外商投資”

中国经营报

BUZZ-美國銀行將 Capital One Financial 的評級上調至 "買入 "後，該公司股價上漲

監管立場罕見逆轉，CMA暫時批准5.7億美元旅遊業併購案

国际金融报

美國運通上漲1.22%，報311.26美元/股

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hant/stock/AXP/news?page=2"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"AXP"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"AXP\",,,,,undefined,":{"symbol":"AXP","market":"US","secType":"STK","nameCN":"美國運通","latestPrice":284.18,"timestamp":1741208400000,"preClose":283.47,"halted":0,"volume":2569410,"hourTrading":{"tag":"盘前","latestPrice":281.28,"preClose":284.18,"latestTime":"07:35 EST","volume":254,"amount":71455.8134,"timestamp":1741264549405},"delay":0,"changeRate":0.002505,"change":0.71,"floatShares":549265176,"shares":702532111,"eps":14.01,"lyrEps":14.037921,"pbRate":6.6,"amount":729121835.4174001,"amplitude":0.019367,"volumeRatio":0.828213431394309,"dividePrice":2.8,"prevYearClose":296.79,"fiveDayClose":296.1,"twentyDayClose":315.83,"impliedVol":0.3412,"impliedVolPercentile":0.8876},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"AXP\",,,,,undefined,":{"symbol":"AXP","floatShares":549265176,"roa":"3.80%","roe":"34.74%","lyrEps":14.037921,"volumeRatio":0.828213431394309,"shares":702532111,"dividePrice":2.8,"high":286.12,"amplitude":0.019367,"preClose":283.47,"low":280.63,"week52Low":214.5148,"pbRate":"6.60","psRate":"3.29","week52High":326.275,"institutionHeld":0.7398,"latestPrice":284.18,"eps":14.01,"divideRate":0.009853,"volume":2569410,"delay":0,"ttmEps":14.01,"open":283,"prevYearClose":296.79,"prevWeekClose":300.96,"prevMonthClose":300.96,"prevQuarterClose":296.79,"fiveDayClose":296.1,"twentyDayClose":315.83,"sixtyDayClose":302.6},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/AXP\",params:#limit:5,,,undefined,":[{"date":"2025-04-17","symbol":"AXP","type":"earning","reportTimeType":"pre","market":"US","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1744876800000,"name":null,"time":"盤前","dateTimestamp":1744862400000,"actualEps":null},{"date":"2025-04-04","symbol":"AXP","amount":0.82,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-04-04","defaultRemindTime":1743773400000,"name":"美国运通","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-05-09","payableDate":"2025-04-04","currency":"USD","dateTimestamp":1743739200000,"payDate":"2025-05-09"},{"market":"US","date":"2025-01-24","symbol":"AXP","fiscalQuarterEnding":"2024/12","expectedEps":3.03,"name":null,"time":"盤前","type":"earning","dateTimestamp":1737694800000,"reportTimeType":"pre","actualEps":3.04},{"date":"2025-01-03","symbol":"AXP","amount":0.7,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-01-03","defaultRemindTime":1735914600000,"name":"美国运通","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-02-10","payableDate":"2025-01-03","currency":"USD","dateTimestamp":1735880400000,"payDate":"2025-02-10"},{"market":"US","date":"2024-10-18","symbol":"AXP","fiscalQuarterEnding":"2024/09","expectedEps":3.27,"name":null,"time":"盤前","type":"earning","dateTimestamp":1729224000000,"reportTimeType":"pre","actualEps":3.49}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"AXP\",market:\"US\",,,undefined,":[{"executeDate":"2015-03-31","recordDate":"2015-04-02","paymentDate":"2015-05-08","value":0.26,"currency":"USD"},{"executeDate":"2015-06-30","recordDate":"2015-07-02","paymentDate":"2015-08-10","value":0.29,"currency":"USD"},{"executeDate":"2015-10-07","recordDate":"2015-10-09","paymentDate":"2015-11-10","value":0.29,"currency":"USD"},{"executeDate":"2016-01-06","recordDate":"2016-01-08","paymentDate":"2016-02-10","value":0.29,"currency":"USD"},{"executeDate":"2016-04-06","recordDate":"2016-04-08","paymentDate":"2016-05-10","value":0.29,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"AXP\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.1,"buy":0.2667,"hold":0.5333,"sell":0.0333,"strongSell":0.0667,"meanLabel":"HOLD","meanPercent":0.5333,"analysts":30,"updateTime":1736658000000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/AXP\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"AXP","date":"2025-03-05","current":19.66105,"percent":0.734208,"low":8.244191,"twenty":15.056432,"median":17.737659,"eighty":21.082883,"high":38.614308,"avg":18.871386,"sd":5.454811,"marketCap":199146777505},"quantilePoints":[{"date":"2020-03-06","current":12.940127,"twenty":11.946926,"median":14.02269,"eighty":18.36396,"marketCap":87462321471},{"date":"2020-03-13","current":11.907213,"twenty":11.916125,"median":14.004068,"eighty":18.36396,"marketCap":80480850134},{"date":"2020-03-20","current":8.86107,"twenty":11.865847,"median":13.994336,"eighty":18.36396,"marketCap":59891974015},{"date":"2020-03-27","current":10.577999,"twenty":11.793208,"median":13.986166,"eighty":18.36396,"marketCap":71496692853},{"date":"2020-04-03","current":8.774267,"twenty":11.679301,"median":13.980908,"eighty":18.36396,"marketCap":59305269852},{"date":"2020-04-09","current":11.304022,"twenty":11.614234,"median":13.968184,"eighty":18.358874,"marketCap":76403881622},{"date":"2020-04-17","current":10.41825,"twenty":11.545001,"median":13.9468,"eighty":18.36396,"marketCap":70416950168},{"date":"2020-04-24","current":12.006722,"twenty":11.492755,"median":13.940892,"eighty":18.36396,"marketCap":66949479571},{"date":"2020-05-01","current":12.750194,"twenty":11.492755,"median":13.926477,"eighty":18.36396,"marketCap":71095082791},{"date":"2020-05-08","current":12.920543,"twenty":11.492755,"median":13.91536,"eighty":18.36396,"marketCap":72044949160},{"date":"2020-05-15","current":11.869576,"twenty":11.48314,"median":13.89623,"eighty":18.36396,"marketCap":66184756647},{"date":"2020-05-22","current":12.896001,"twenty":11.48314,"median":13.876534,"eighty":18.36396,"marketCap":71908104005},{"date":"2020-05-29","current":13.724649,"twenty":11.48314,"median":13.854489,"eighty":18.36396,"marketCap":76528640409},{"date":"2020-06-05","current":15.841019,"twenty":11.48314,"median":13.854489,"eighty":18.36396,"marketCap":88329522585},{"date":"2020-06-12","current":14.678892,"twenty":11.48314,"median":13.854489,"eighty":18.36396,"marketCap":81849502018},{"date":"2020-06-19","current":14.572063,"twenty":11.48314,"median":13.854489,"eighty":18.36396,"marketCap":81253823109},{"date":"2020-06-26","current":13.486449,"twenty":11.48314,"median":13.849144,"eighty":18.36396,"marketCap":75200437436},{"date":"2020-07-02","current":13.617819,"twenty":11.48314,"median":13.840086,"eighty":18.36396,"marketCap":75932961500},{"date":"2020-07-10","current":13.45902,"twenty":11.48314,"median":13.831037,"eighty":18.36396,"marketCap":75047492851},{"date":"2020-07-17","current":13.740529,"twenty":11.48314,"median":13.824116,"eighty":18.36396,"marketCap":76617187274},{"date":"2020-07-24","current":18.849708,"twenty":11.48314,"median":13.821216,"eighty":18.477383,"marketCap":76756009664},{"date":"2020-07-31","current":18.452268,"twenty":11.48314,"median":13.832434,"eighty":18.976256,"marketCap":75137635811},{"date":"2020-08-07","current":19.607018,"twenty":11.48314,"median":13.84448,"eighty":19.216301,"marketCap":79839776758},{"date":"2020-08-14","current":19.854182,"twenty":11.48314,"median":13.84448,"eighty":20.167783,"marketCap":80846228159},{"date":"2020-08-21","current":19.011847,"twenty":11.48314,"median":13.84448,"eighty":20.167783,"marketCap":77416241784},{"date":"2020-08-28","current":20.275349,"twenty":11.48314,"median":13.852894,"eighty":20.303822,"marketCap":82561221347},{"date":"2020-09-04","current":20.894247,"twenty":11.48314,"median":13.876534,"eighty":20.645502,"marketCap":85081375656},{"date":"2020-09-11","current":20.437489,"twenty":11.48314,"median":13.892015,"eighty":20.645502,"marketCap":83221453466},{"date":"2020-09-18","current":20.453307,"twenty":11.48314,"median":13.905825,"eighty":20.976027,"marketCap":83285866356},{"date":"2020-09-25","current":19.033598,"twenty":11.48314,"median":13.914122,"eighty":20.976027,"marketCap":77504809507},{"date":"2020-10-02","current":20.091459,"twenty":11.48314,"median":13.923505,"eighty":20.976027,"marketCap":81812421504},{"date":"2020-10-09","current":21.026727,"twenty":11.48314,"median":13.928295,"eighty":21.032973,"marketCap":85620833607},{"date":"2020-10-16","current":20.743972,"twenty":11.48314,"median":13.937409,"eighty":21.062389,"marketCap":84469453204},{"date":"2020-10-23","current":23.985042,"twenty":11.48314,"median":13.940892,"eighty":21.082883,"marketCap":81309293011},{"date":"2020-10-30","current":21.671571,"twenty":11.48314,"median":13.949113,"eighty":21.643665,"marketCap":73466626009},{"date":"2020-11-06","current":22.96607,"twenty":11.48314,"median":13.966527,"eighty":21.994532,"marketCap":77854976642},{"date":"2020-11-13","current":27.312735,"twenty":11.48314,"median":13.984107,"eighty":22.557135,"marketCap":92590172345},{"date":"2020-11-20","current":26.740305,"twenty":11.48314,"median":13.990856,"eighty":22.727283,"marketCap":90649635643},{"date":"2020-11-27","current":28.642862,"twenty":11.48314,"median":14.009173,"eighty":22.876286,"marketCap":97099303271},{"date":"2020-12-04","current":29.699838,"twenty":11.48314,"median":14.037308,"eighty":23.294414,"marketCap":100682451953},{"date":"2020-12-11","current":28.557354,"twenty":11.48314,"median":14.066984,"eighty":23.492315,"marketCap":96809430568},{"date":"2020-12-18","current":27.911292,"twenty":11.48314,"median":14.10858,"eighty":23.926939,"marketCap":94619281262},{"date":"2020-12-24","current":27.873289,"twenty":11.48314,"median":14.13514,"eighty":24.112635,"marketCap":94490448949},{"date":"2020-12-31","current":28.71887,"twenty":11.48314,"median":14.15624,"eighty":24.373092,"marketCap":97356967895},{"date":"2021-01-08","current":28.925514,"twenty":11.51391,"median":14.166808,"eighty":24.564004,"marketCap":98057493592},{"date":"2021-01-15","current":29.013398,"twenty":11.602695,"median":14.180461,"eighty":24.78904,"marketCap":98355418314},{"date":"2021-01-22","current":29.961113,"twenty":11.679301,"median":14.238774,"eighty":24.959201,"marketCap":101568174099},{"date":"2021-01-29","current":29.860536,"twenty":11.845257,"median":14.266223,"eighty":25.140259,"marketCap":93612778823},{"date":"2021-02-05","current":32.4341,"twenty":11.906953,"median":14.285098,"eighty":25.276547,"marketCap":101680902372},{"date":"2021-02-12","current":33.307956,"twenty":11.951427,"median":14.302248,"eighty":25.494208,"marketCap":104420443587},{"date":"2021-02-19","current":33.845016,"twenty":12.006433,"median":14.3183,"eighty":25.652806,"marketCap":106104124555},{"date":"2021-02-26","current":34.757246,"twenty":12.024235,"median":14.350631,"eighty":25.817487,"marketCap":108963965434},{"date":"2021-03-05","current":37.858828,"twenty":12.079155,"median":14.3596,"eighty":25.916975,"marketCap":118687424423},{"date":"2021-03-12","current":38.169757,"twenty":12.106153,"median":14.37409,"eighty":26.011414,"marketCap":119662187089},{"date":"2021-03-19","current":36.060396,"twenty":12.161809,"median":14.408782,"eighty":26.219986,"marketCap":113049342034},{"date":"2021-03-26","current":36.834345,"twenty":12.177003,"median":14.430392,"eighty":26.407902,"marketCap":115475672877},{"date":"2021-04-01","current":37.049616,"twenty":12.215624,"median":14.441209,"eighty":26.608344,"marketCap":116150546357},{"date":"2021-04-09","current":37.872257,"twenty":12.247469,"median":14.458097,"eighty":26.692937,"marketCap":118729527154},{"date":"2021-04-16","current":38.438624,"twenty":12.277469,"median":14.489634,"eighty":26.748527,"marketCap":120505087141},{"date":"2021-04-23","current":23.174236,"twenty":12.291964,"median":14.51157,"eighty":26.837475,"marketCap":115940701639},{"date":"2021-04-30","current":24.622525,"twenty":12.320015,"median":14.544082,"eighty":26.837475,"marketCap":123186493427},{"date":"2021-05-07","current":25.526502,"twenty":12.332187,"median":14.572063,"eighty":26.837475,"marketCap":127709088523},{"date":"2021-05-14","current":25.232669,"twenty":12.380444,"median":14.589172,"eighty":26.837475,"marketCap":126239044291},{"date":"2021-05-21","current":25.187711,"twenty":12.449482,"median":14.642178,"eighty":26.837475,"marketCap":126014119491},{"date":"2021-05-28","current":25.711151,"twenty":12.487104,"median":14.695038,"eighty":26.837475,"marketCap":128632886811},{"date":"2021-06-04","current":26.493098,"twenty":12.511414,"median":14.748187,"eighty":26.837475,"marketCap":132544971735},{"date":"2021-06-11","current":26.414422,"twenty":12.543817,"median":14.779988,"eighty":26.837475,"marketCap":132151353334},{"date":"2021-06-18","current":25.396445,"twenty":12.573626,"median":14.799637,"eighty":26.837475,"marketCap":127058413208},{"date":"2021-06-25","current":27.207609,"twenty":12.593798,"median":14.82044,"eighty":26.887028,"marketCap":136119669457},{"date":"2021-07-02","current":27.055073,"twenty":12.610654,"median":14.845554,"eighty":26.905485,"marketCap":135356531741},{"date":"2021-07-09","current":27.607414,"twenty":12.633881,"median":14.861388,"eighty":26.961898,"marketCap":138119893576},{"date":"2021-07-16","current":27.297525,"twenty":12.691905,"median":14.878684,"eighty":27.017913,"marketCap":136569519058},{"date":"2021-07-23","current":19.581543,"twenty":12.784915,"median":14.901247,"eighty":27.040655,"marketCap":137579920101},{"date":"2021-07-30","current":19.281906,"twenty":12.917378,"median":14.957968,"eighty":27.040655,"marketCap":135474672450},{"date":"2021-08-06","current":19.375755,"twenty":12.985757,"median":15.007875,"eighty":27.040655,"marketCap":136134051903},{"date":"2021-08-13","current":18.778743,"twenty":13.05754,"median":15.025718,"eighty":27.040655,"marketCap":131939445262},{"date":"2021-08-20","current":18.063007,"twenty":13.09678,"median":15.051481,"eighty":27.040655,"marketCap":126910683891},{"date":"2021-08-27","current":19.069334,"twenty":13.152213,"median":15.075909,"eighty":27.040655,"marketCap":133981138267},{"date":"2021-09-03","current":18.012125,"twenty":13.226122,"median":15.094529,"eighty":27.040655,"marketCap":126553189006},{"date":"2021-09-10","current":17.946544,"twenty":13.264826,"median":15.124225,"eighty":27.040655,"marketCap":126092417822},{"date":"2021-09-17","current":18.53451,"twenty":13.283897,"median":15.16263,"eighty":27.040655,"marketCap":130223469817},{"date":"2021-09-24","current":19.868742,"twenty":13.32532,"median":15.205544,"eighty":27.040655,"marketCap":139597780114},{"date":"2021-10-01","current":19.667476,"twenty":13.380616,"median":15.234693,"eighty":27.040655,"marketCap":138183689239},{"date":"2021-10-08","current":19.804292,"twenty":13.413913,"median":15.2579,"eighty":27.040655,"marketCap":139144953261},{"date":"2021-10-15","current":19.878918,"twenty":13.439455,"median":15.316528,"eighty":27.040655,"marketCap":139669279091},{"date":"2021-10-22","current":18.627573,"twenty":13.449231,"median":15.380499,"eighty":27.040655,"marketCap":144903891767},{"date":"2021-10-29","current":17.303291,"twenty":13.452025,"median":15.498518,"eighty":27.040655,"marketCap":134602300146},{"date":"2021-11-05","current":17.59304,"twenty":13.46254,"median":15.596065,"eighty":27.040655,"marketCap":136856257411},{"date":"2021-11-12","current":18.110804,"twenty":13.474755,"median":15.608732,"eighty":27.040655,"marketCap":140883947368},{"date":"2021-11-19","current":17.279394,"twenty":13.484201,"median":15.641424,"eighty":27.040655,"marketCap":134416406763},{"date":"2021-11-26","current":15.614582,"twenty":13.509858,"median":15.682952,"eighty":27.040655,"marketCap":121465834440},{"date":"2021-12-03","current":15.52696,"twenty":13.537047,"median":15.695817,"eighty":27.040655,"marketCap":120784225370},{"date":"2021-12-10","current":16.631193,"twenty":13.551379,"median":15.724317,"eighty":27.040655,"marketCap":129374048759},{"date":"2021-12-17","current":15.932211,"twenty":13.56137,"median":15.797337,"eighty":27.040655,"marketCap":123936667317},{"date":"2021-12-23","current":16.348414,"twenty":13.577095,"median":15.84767,"eighty":27.040655,"marketCap":127174310398},{"date":"2021-12-31","current":16.289667,"twenty":13.58919,"median":15.965113,"eighty":27.040655,"marketCap":126717322499},{"date":"2022-01-07","current":17.363033,"twenty":13.612844,"median":16.016238,"eighty":27.035849,"marketCap":135067033603},{"date":"2022-01-14","current":16.767604,"twenty":13.643923,"median":16.184382,"eighty":27.035849,"marketCap":130435190152},{"date":"2022-01-21","current":15.805757,"twenty":13.660301,"median":16.201318,"eighty":27.035849,"marketCap":122952981501},{"date":"2022-01-28","current":16.717452,"twenty":13.676517,"median":16.236782,"eighty":27.035849,"marketCap":134742660000},{"date":"2022-02-04","current":17.547376,"twenty":13.691271,"median":16.336345,"eighty":27.035849,"marketCap":141431850000},{"date":"2022-02-11","current":18.070953,"twenty":13.732609,"median":16.370172,"eighty":27.035849,"marketCap":145651881399},{"date":"2022-02-18","current":18.360186,"twenty":13.752442,"median":16.62721,"eighty":27.035849,"marketCap":147983101230},{"date":"2022-02-25","current":18.249957,"twenty":13.767904,"median":16.758145,"eighty":27.035849,"marketCap":147094655887},{"date":"2022-03-04","current":16.2941,"twenty":13.793934,"median":16.962989,"eighty":27.035849,"marketCap":131330446212},{"date":"2022-03-11","current":15.818325,"twenty":13.824998,"median":16.962989,"eighty":27.035849,"marketCap":127495703492},{"date":"2022-03-18","current":17.919372,"twenty":13.843727,"median":17.013661,"eighty":27.035849,"marketCap":144430140152},{"date":"2022-03-25","current":17.878031,"twenty":13.855241,"median":17.182811,"eighty":27.035849,"marketCap":144096933033},{"date":"2022-04-01","current":17.585827,"twenty":13.888867,"median":17.282879,"eighty":27.035849,"marketCap":141741764536},{"date":"2022-04-08","current":17.259798,"twenty":13.908865,"median":17.301299,"eighty":27.035849,"marketCap":139113972032},{"date":"2022-04-14","current":17.021149,"twenty":13.916565,"median":17.301299,"eighty":27.035849,"marketCap":137190458210},{"date":"2022-04-22","current":17.157686,"twenty":13.937737,"median":17.35457,"eighty":27.035849,"marketCap":135957502590},{"date":"2022-04-29","current":16.60363,"twenty":13.942604,"median":17.367514,"eighty":27.035849,"marketCap":131567161169},{"date":"2022-05-06","current":15.885162,"twenty":13.947147,"median":17.367514,"eighty":27.035849,"marketCap":125874025467},{"date":"2022-05-13","current":15.086865,"twenty":13.965646,"median":17.367514,"eighty":27.035849,"marketCap":119548319132},{"date":"2022-05-20","current":14.56322,"twenty":13.983688,"median":17.367514,"eighty":27.035849,"marketCap":115398957000},{"date":"2022-05-27","current":16.117999,"twenty":13.998522,"median":17.367514,"eighty":27.035849,"marketCap":127719023148},{"date":"2022-06-03","current":15.854751,"twenty":14.011029,"median":17.367514,"eighty":27.035849,"marketCap":125633046178},{"date":"2022-06-10","current":14.675362,"twenty":14.032112,"median":17.367514,"eighty":27.035849,"marketCap":116287568128},{"date":"2022-06-17","current":13.7022,"twenty":14.005024,"median":17.367514,"eighty":27.035849,"marketCap":108576230882},{"date":"2022-06-24","current":13.889419,"twenty":13.98639,"median":17.371994,"eighty":27.040655,"marketCap":110059759629},{"date":"2022-07-01","current":13.342966,"twenty":13.974726,"median":17.371994,"eighty":27.040655,"marketCap":105729663031},{"date":"2022-07-08","current":13.472214,"twenty":13.95497,"median":17.371994,"eighty":27.040655,"marketCap":106753825009},{"date":"2022-07-15","current":13.54064,"twenty":13.943483,"median":17.371994,"eighty":27.040655,"marketCap":107296028409},{"date":"2022-07-22","current":15.078721,"twenty":13.94257,"median":17.371994,"eighty":27.040655,"marketCap":114718909194},{"date":"2022-07-29","current":15.178254,"twenty":13.949459,"median":17.371994,"eighty":27.040655,"marketCap":115476154461},{"date":"2022-08-05","current":15.522184,"twenty":13.966658,"median":17.371994,"eighty":27.040655,"marketCap":118092774245},{"date":"2022-08-12","current":16.343083,"twenty":13.984779,"median":17.371994,"eighty":27.040655,"marketCap":124338173327},{"date":"2022-08-19","current":15.988312,"twenty":14.003729,"median":17.371994,"eighty":27.040655,"marketCap":121639081287},{"date":"2022-08-26","current":15.502474,"twenty":14.030298,"median":17.371994,"eighty":27.040655,"marketCap":117942824687},{"date":"2022-09-02","current":14.761399,"twenty":14.055863,"median":17.371994,"eighty":27.040655,"marketCap":112304721314},{"date":"2022-09-09","current":15.613833,"twenty":14.092914,"median":17.371994,"eighty":27.040655,"marketCap":118790039689},{"date":"2022-09-16","current":15.085619,"twenty":14.136972,"median":17.371994,"eighty":27.040655,"marketCap":114771391540},{"date":"2022-09-23","current":13.822243,"twenty":14.155208,"median":17.371994,"eighty":27.040655,"marketCap":105159624885},{"date":"2022-09-30","current":13.295015,"twenty":14.149891,"median":17.371994,"eighty":27.040655,"marketCap":101148474213},{"date":"2022-10-07","current":13.698073,"twenty":14.116942,"median":17.371994,"eighty":27.040655,"marketCap":104214942671},{"date":"2022-10-14","current":13.482255,"twenty":14.06746,"median":17.371994,"eighty":27.040655,"marketCap":102572995013},{"date":"2022-10-21","current":13.659113,"twenty":14.051876,"median":17.371994,"eighty":27.040655,"marketCap":104642466747},{"date":"2022-10-28","current":14.6735,"twenty":14.045828,"median":17.371994,"eighty":27.040655,"marketCap":112413686786},{"date":"2022-11-04","current":14.115587,"twenty":14.035676,"median":17.371994,"eighty":27.040655,"marketCap":108139515765},{"date":"2022-11-11","current":15.107541,"twenty":14.035676,"median":17.371994,"eighty":27.040655,"marketCap":115738872283},{"date":"2022-11-18","current":14.874427,"twenty":14.035676,"median":17.371994,"eighty":27.040655,"marketCap":113952986140},{"date":"2022-11-25","current":15.035364,"twenty":14.035676,"median":17.371994,"eighty":27.040655,"marketCap":115185920088},{"date":"2022-12-02","current":15.28896,"twenty":14.035676,"median":17.371994,"eighty":27.040655,"marketCap":117128725098},{"date":"2022-12-09","current":15.010979,"twenty":14.035676,"median":17.371994,"eighty":27.040655,"marketCap":114999111914},{"date":"2022-12-16","current":14.269696,"twenty":14.035676,"median":17.371994,"eighty":27.040655,"marketCap":109320143424},{"date":"2022-12-23","current":14.339923,"twenty":14.035676,"median":17.371994,"eighty":27.040655,"marketCap":109858150965},{"date":"2022-12-30","current":14.411125,"twenty":14.035676,"median":17.371994,"eighty":27.040655,"marketCap":110403630834},{"date":"2023-01-06","current":14.647165,"twenty":14.035676,"median":17.329273,"eighty":27.040655,"marketCap":112211933958},{"date":"2023-01-13","current":15.192398,"twenty":14.035676,"median":17.279394,"eighty":27.040655,"marketCap":116388964728},{"date":"2023-01-20","current":14.786644,"twenty":14.035676,"median":17.242553,"eighty":27.022738,"marketCap":113280476713},{"date":"2023-01-27","current":17.038372,"twenty":14.035676,"median":17.136715,"eighty":26.991357,"marketCap":128026330000},{"date":"2023-02-03","current":17.68605,"twenty":14.035676,"median":17.102159,"eighty":26.891586,"marketCap":132892980000},{"date":"2023-02-10","current":17.753067,"twenty":14.035676,"median":17.102159,"eighty":26.81235,"marketCap":133396541833},{"date":"2023-02-17","current":17.559937,"twenty":14.035676,"median":17.102159,"eighty":26.72801,"marketCap":131945366064},{"date":"2023-02-24","current":17.257862,"twenty":14.035676,"median":17.102159,"eighty":26.694568,"marketCap":129675578323},{"date":"2023-03-03","current":17.73722,"twenty":14.035676,"median":17.102159,"eighty":26.644574,"marketCap":133277471001},{"date":"2023-03-10","current":16.411063,"twenty":14.035676,"median":17.072981,"eighty":26.539135,"marketCap":123312730721},{"date":"2023-03-17","current":15.499227,"twenty":14.035676,"median":17.01577,"eighty":26.460834,"marketCap":116461190441},{"date":"2023-03-24","current":15.822045,"twenty":14.035676,"median":16.947937,"eighty":26.40124,"marketCap":118886845187},{"date":"2023-03-31","current":16.333999,"twenty":14.035867,"median":16.797951,"eighty":26.347948,"marketCap":122733665751},{"date":"2023-04-06","current":15.950776,"twenty":14.035867,"median":16.72361,"eighty":26.295605,"marketCap":119854130822},{"date":"2023-04-14","current":16.071585,"twenty":14.035676,"median":16.585218,"eighty":26.0848,"marketCap":120761891187},{"date":"2023-04-21","current":16.801421,"twenty":14.035676,"median":16.411063,"eighty":26.006868,"marketCap":121491075743},{"date":"2023-04-27","current":16.005731,"twenty":14.035486,"median":16.370172,"eighty":25.917986,"marketCap":115737442894},{"date":"2023-05-05","current":15.295485,"twenty":14.035295,"median":16.348414,"eighty":25.790721,"marketCap":110601649608},{"date":"2023-05-12","current":15.211201,"twenty":14.035105,"median":16.333999,"eighty":25.664745,"marketCap":109992192228},{"date":"2023-05-19","current":15.775492,"twenty":14.033528,"median":16.311269,"eighty":25.575884,"marketCap":114072583710},{"date":"2023-05-26","current":15.528807,"twenty":14.03274,"median":16.2941,"eighty":25.469342,"marketCap":112288806013},{"date":"2023-06-02","current":16.725229,"twenty":14.031951,"median":16.284601,"eighty":25.394768,"marketCap":120940127843},{"date":"2023-06-09","current":17.590681,"twenty":14.031951,"median":16.284601,"eighty":25.270059,"marketCap":127198214595},{"date":"2023-06-16","current":17.865118,"twenty":14.031951,"median":16.284601,"eighty":25.18739,"marketCap":129182667283},{"date":"2023-06-23","current":17.294659,"twenty":14.031163,"median":16.279535,"eighty":25.11064,"marketCap":125057681359},{"date":"2023-06-30","current":17.687299,"twenty":14.029902,"median":16.27928,"eighty":24.959201,"marketCap":127896860860},{"date":"2023-07-07","current":17.570124,"twenty":14.029902,"median":16.27928,"eighty":24.849891,"marketCap":127049566454},{"date":"2023-07-14","current":17.909316,"twenty":14.028641,"median":16.279026,"eighty":24.802357,"marketCap":129502260787},{"date":"2023-07-20","current":18.205337,"twenty":14.028641,"median":16.279026,"eighty":24.66941,"marketCap":131642794023},{"date":"2023-07-28","current":16.192,"twenty":14.027379,"median":16.255898,"eighty":24.529026,"marketCap":120484671459},{"date":"2023-08-04","current":16.470114,"twenty":14.027379,"median":16.255898,"eighty":24.376781,"marketCap":122554120889},{"date":"2023-08-11","current":16.186062,"twenty":14.027379,"median":16.238542,"eighty":24.141154,"marketCap":120440483926},{"date":"2023-08-18","current":15.893101,"twenty":14.027379,"median":16.227868,"eighty":23.95599,"marketCap":118260565665},{"date":"2023-08-25","current":15.616966,"twenty":14.027379,"median":16.211116,"eighty":23.51445,"marketCap":116205845412},{"date":"2023-09-01","current":15.636761,"twenty":14.027379,"median":16.181607,"eighty":23.298883,"marketCap":116353137187},{"date":"2023-09-08","current":15.517003,"twenty":14.026118,"median":16.154252,"eighty":22.957048,"marketCap":115462021952},{"date":"2023-09-15","current":16.011869,"twenty":14.026118,"median":16.117136,"eighty":22.767864,"marketCap":119144316312},{"date":"2023-09-22","current":15.312129,"twenty":14.026118,"median":16.074737,"eighty":22.626755,"marketCap":113937552087},{"date":"2023-09-29","current":14.86873,"twenty":14.024857,"median":16.054534,"eighty":22.081688,"marketCap":110638216340},{"date":"2023-10-06","current":14.557954,"twenty":14.024857,"median":16.023778,"eighty":21.757079,"marketCap":108325735482},{"date":"2023-10-13","current":14.972651,"twenty":14.024857,"median":16.008515,"eighty":21.210617,"marketCap":111411498156},{"date":"2023-10-20","current":14.808356,"twenty":14.024857,"median":15.985737,"eighty":20.971363,"marketCap":110188976428},{"date":"2023-10-27","current":13.036115,"twenty":14.00884,"median":15.96751,"eighty":20.736063,"marketCap":104458391007},{"date":"2023-11-03","current":13.719115,"twenty":13.99038,"median":15.932211,"eighty":20.646688,"marketCap":109931270290},{"date":"2023-11-10","current":13.857352,"twenty":13.980219,"median":15.893101,"eighty":20.480594,"marketCap":111038963567},{"date":"2023-11-17","current":14.464868,"twenty":13.980219,"median":15.85945,"eighty":20.364724,"marketCap":115906984021},{"date":"2023-11-24","current":14.953244,"twenty":13.980219,"median":15.84767,"eighty":20.261508,"marketCap":119820347770},{"date":"2023-12-01","current":15.530748,"twenty":13.979988,"median":15.820185,"eighty":20.090668,"marketCap":124447882184},{"date":"2023-12-08","current":15.335215,"twenty":13.980219,"median":15.799077,"eighty":20.05293,"marketCap":122881079193},{"date":"2023-12-15","current":16.266496,"twenty":13.979988,"median":15.788948,"eighty":19.876883,"marketCap":130343433902},{"date":"2023-12-22","current":16.805802,"twenty":13.979988,"median":15.788948,"eighty":19.798865,"marketCap":134664895173},{"date":"2023-12-29","current":17.079548,"twenty":13.979757,"median":15.780559,"eighty":19.667476,"marketCap":136858419360},{"date":"2024-01-05","current":17.019524,"twenty":13.977241,"median":15.780416,"eighty":19.606538,"marketCap":136377447279},{"date":"2024-01-12","current":16.827629,"twenty":13.977241,"median":15.780416,"eighty":19.558929,"marketCap":134839794112},{"date":"2024-01-19","current":16.351075,"twenty":13.980913,"median":15.797337,"eighty":19.519354,"marketCap":131021167288},{"date":"2024-01-26","current":17.104103,"twenty":13.992283,"median":15.804216,"eighty":19.518224,"marketCap":137055180666},{"date":"2024-02-02","current":17.545744,"twenty":14.010171,"median":15.834366,"eighty":19.518224,"marketCap":146928060000},{"date":"2024-02-09","current":18.23559,"twenty":14.035867,"median":15.858956,"eighty":19.518224,"marketCap":152704830000},{"date":"2024-02-16","current":18.371632,"twenty":14.04673,"median":15.887073,"eighty":19.518224,"marketCap":153844045831},{"date":"2024-02-23","current":18.497838,"twenty":14.068411,"median":15.914874,"eighty":19.518224,"marketCap":154900895720},{"date":"2024-03-01","current":18.967221,"twenty":14.106237,"median":15.950776,"eighty":19.517093,"marketCap":158831508663},{"date":"2024-03-08","current":19.312991,"twenty":14.144301,"median":15.978487,"eighty":19.517093,"marketCap":161726987811},{"date":"2024-03-15","current":19.057986,"twenty":14.157385,"median":16.005731,"eighty":19.517093,"marketCap":159591571939},{"date":"2024-03-22","current":19.70089,"twenty":14.16928,"median":16.021824,"eighty":19.539789,"marketCap":164975249989},{"date":"2024-03-28","current":19.58309,"twenty":14.187853,"median":16.031517,"eighty":19.554406,"marketCap":163988797071},{"date":"2024-04-05","current":18.881452,"twenty":14.260737,"median":16.072934,"eighty":19.577202,"marketCap":158113281883},{"date":"2024-04-12","current":18.761933,"twenty":14.272009,"median":16.116641,"eighty":19.577202,"marketCap":157112428193},{"date":"2024-04-19","current":18.701744,"twenty":14.291762,"median":16.153519,"eighty":19.577202,"marketCap":156608401155},{"date":"2024-04-26","current":18.960173,"twenty":14.302393,"median":16.186062,"eighty":19.57702,"marketCap":170546753866},{"date":"2024-05-03","current":18.592325,"twenty":14.322297,"median":16.211024,"eighty":19.57702,"marketCap":167237959822},{"date":"2024-05-10","current":19.123305,"twenty":14.323342,"median":16.225811,"eighty":19.57702,"marketCap":172014132094},{"date":"2024-05-17","current":19.297633,"twenty":14.334689,"median":16.251999,"eighty":19.57702,"marketCap":173582212749},{"date":"2024-05-24","current":18.829027,"twenty":14.334689,"median":16.289667,"eighty":19.57702,"marketCap":169367096859},{"date":"2024-05-31","current":18.969769,"twenty":14.336022,"median":16.297642,"eighty":19.57702,"marketCap":170633070232},{"date":"2024-06-07","current":18.660297,"twenty":14.345775,"median":16.333999,"eighty":19.57702,"marketCap":167849367417},{"date":"2024-06-14","current":17.767865,"twenty":14.344605,"median":16.344966,"eighty":19.577202,"marketCap":159821945346},{"date":"2024-06-21","current":18.4092,"twenty":14.343434,"median":16.357285,"eighty":19.577384,"marketCap":165590755831},{"date":"2024-06-28","current":18.26446,"twenty":14.339923,"median":16.37073,"eighty":19.577931,"marketCap":164288817305},{"date":"2024-07-05","current":18.849019,"twenty":14.339923,"median":16.410438,"eighty":19.577931,"marketCap":169546922622},{"date":"2024-07-12","current":19.092118,"twenty":14.339923,"median":16.447922,"eighty":19.577931,"marketCap":171733603903},{"date":"2024-07-15","current":19.082522,"twenty":14.339923,"median":16.459755,"eighty":19.577931,"marketCap":171647287537},{"date":"2024-08-02","current":17.97372,"twenty":14.335436,"median":16.545563,"eighty":19.584396,"marketCap":176789509868},{"date":"2024-08-09","current":16.879454,"twenty":14.335436,"median":16.583385,"eighty":19.584396,"marketCap":166026307441},{"date":"2024-08-16","current":18.032987,"twenty":14.335436,"median":16.621183,"eighty":19.584396,"marketCap":177372457423},{"date":"2024-08-23","current":17.907226,"twenty":14.335436,"median":16.704545,"eighty":19.584396,"marketCap":176135471147},{"date":"2024-08-30","current":18.780326,"twenty":14.346,"median":16.748686,"eighty":19.584396,"marketCap":184723283915},{"date":"2024-09-06","current":18.202114,"twenty":14.350858,"median":16.790787,"eighty":19.584396,"marketCap":179035990691},{"date":"2024-09-13","current":18.441349,"twenty":14.371315,"median":16.82581,"eighty":19.584396,"marketCap":181389108262},{"date":"2024-09-20","current":19.424309,"twenty":14.409719,"median":16.87674,"eighty":19.584396,"marketCap":191057506743},{"date":"2024-09-27","current":19.380943,"twenty":14.451008,"median":16.899476,"eighty":19.584396,"marketCap":190630959751},{"date":"2024-10-04","current":19.412745,"twenty":14.500637,"median":16.978069,"eighty":19.594616,"marketCap":190943760879},{"date":"2024-10-11","current":19.548625,"twenty":14.555181,"median":17.016529,"eighty":19.604609,"marketCap":192280274786},{"date":"2024-10-18","current":20.655178,"twenty":14.622536,"median":17.072981,"eighty":19.656738,"marketCap":203164332194},{"date":"2024-10-25","current":19.226247,"twenty":14.653212,"median":17.119456,"eighty":19.687524,"marketCap":190186031402},{"date":"2024-10-31","current":19.518222,"twenty":14.674245,"median":17.157686,"eighty":19.687524,"marketCap":193074255451},{"date":"2024-11-08","current":20.425484,"twenty":14.720794,"median":17.184197,"eighty":19.710379,"marketCap":202048883349},{"date":"2024-11-15","current":20.53088,"twenty":14.765432,"median":17.212508,"eighty":19.818894,"marketCap":203091461787},{"date":"2024-11-22","current":20.865584,"twenty":14.787386,"median":17.258787,"eighty":19.9327,"marketCap":206402352770},{"date":"2024-11-29","current":21.697358,"twenty":14.827531,"median":17.274245,"eighty":19.991988,"marketCap":214630269085},{"date":"2024-12-06","current":21.401822,"twenty":14.875793,"median":17.296051,"eighty":20.064466,"marketCap":211706822791},{"date":"2024-12-13","current":21.385443,"twenty":14.911333,"median":17.3204,"eighty":20.102927,"marketCap":211544800467},{"date":"2024-12-20","current":20.871281,"twenty":14.953244,"median":17.343997,"eighty":20.301034,"marketCap":206458708361},{"date":"2024-12-27","current":21.648221,"twenty":14.973958,"median":17.364826,"eighty":20.354084,"marketCap":214144202111},{"date":"2025-01-03","current":21.252273,"twenty":14.995602,"median":17.386872,"eighty":20.428332,"marketCap":210227488522},{"date":"2025-01-10","current":21.567037,"twenty":15.008041,"median":17.42227,"eighty":20.48103,"marketCap":213341134936},{"date":"2025-01-17","current":22.181611,"twenty":15.01293,"median":17.477777,"eighty":20.520536,"marketCap":219420494337},{"date":"2025-01-24","current":23.206374,"twenty":15.01293,"median":17.547376,"eighty":20.643129,"marketCap":229557456304},{"date":"2025-01-31","current":22.105134,"twenty":15.01293,"median":17.585827,"eighty":20.720244,"marketCap":223902900000},{"date":"2025-02-07","current":22.188301,"twenty":15.01293,"median":17.623323,"eighty":20.865584,"marketCap":224745300000},{"date":"2025-02-14","current":21.327735,"twenty":15.01293,"median":17.649269,"eighty":20.971363,"marketCap":216028624132},{"date":"2025-02-21","current":21.07527,"twenty":15.01293,"median":17.68605,"eighty":21.080115,"marketCap":213471407248},{"date":"2025-02-28","current":20.405267,"twenty":15.031462,"median":17.726464,"eighty":21.080115,"marketCap":206684947056},{"date":"2025-03-05","current":19.66105,"twenty":15.056432,"median":17.737659,"eighty":21.082883,"marketCap":199146777505}],"customCompares":[{"symbol":"AXP","name":"美國運通","items":[{"date":"2020-03-06","value":12.940127,"marketCap":87462321471},{"date":"2020-03-13","value":11.907213,"marketCap":80480850134},{"date":"2020-03-20","value":8.86107,"marketCap":59891974015},{"date":"2020-03-27","value":10.577999,"marketCap":71496692853},{"date":"2020-04-03","value":8.774267,"marketCap":59305269852},{"date":"2020-04-09","value":11.304022,"marketCap":76403881622},{"date":"2020-04-17","value":10.41825,"marketCap":70416950168},{"date":"2020-04-24","value":12.006722,"marketCap":66949479571},{"date":"2020-05-01","value":12.750194,"marketCap":71095082791},{"date":"2020-05-08","value":12.920543,"marketCap":72044949160},{"date":"2020-05-15","value":11.869576,"marketCap":66184756647},{"date":"2020-05-22","value":12.896001,"marketCap":71908104005},{"date":"2020-05-29","value":13.724649,"marketCap":76528640409},{"date":"2020-06-05","value":15.841019,"marketCap":88329522585},{"date":"2020-06-12","value":14.678892,"marketCap":81849502018},{"date":"2020-06-19","value":14.572063,"marketCap":81253823109},{"date":"2020-06-26","value":13.486449,"marketCap":75200437436},{"date":"2020-07-02","value":13.617819,"marketCap":75932961500},{"date":"2020-07-10","value":13.45902,"marketCap":75047492851},{"date":"2020-07-17","value":13.740529,"marketCap":76617187274},{"date":"2020-07-24","value":18.849708,"marketCap":76756009664},{"date":"2020-07-31","value":18.452268,"marketCap":75137635811},{"date":"2020-08-07","value":19.607018,"marketCap":79839776758},{"date":"2020-08-14","value":19.854182,"marketCap":80846228159},{"date":"2020-08-21","value":19.011847,"marketCap":77416241784},{"date":"2020-08-28","value":20.275349,"marketCap":82561221347},{"date":"2020-09-04","value":20.894247,"marketCap":85081375656},{"date":"2020-09-11","value":20.437489,"marketCap":83221453466},{"date":"2020-09-18","value":20.453307,"marketCap":83285866356},{"date":"2020-09-25","value":19.033598,"marketCap":77504809507},{"date":"2020-10-02","value":20.091459,"marketCap":81812421504},{"date":"2020-10-09","value":21.026727,"marketCap":85620833607},{"date":"2020-10-16","value":20.743972,"marketCap":84469453204},{"date":"2020-10-23","value":23.985042,"marketCap":81309293011},{"date":"2020-10-30","value":21.671571,"marketCap":73466626009},{"date":"2020-11-06","value":22.96607,"marketCap":77854976642},{"date":"2020-11-13","value":27.312735,"marketCap":92590172345},{"date":"2020-11-20","value":26.740305,"marketCap":90649635643},{"date":"2020-11-27","value":28.642862,"marketCap":97099303271},{"date":"2020-12-04","value":29.699838,"marketCap":100682451953},{"date":"2020-12-11","value":28.557354,"marketCap":96809430568},{"date":"2020-12-18","value":27.911292,"marketCap":94619281262},{"date":"2020-12-24","value":27.873289,"marketCap":94490448949},{"date":"2020-12-31","value":28.71887,"marketCap":97356967895},{"date":"2021-01-08","value":28.925514,"marketCap":98057493592},{"date":"2021-01-15","value":29.013398,"marketCap":98355418314},{"date":"2021-01-22","value":29.961113,"marketCap":101568174099},{"date":"2021-01-29","value":29.860536,"marketCap":93612778823},{"date":"2021-02-05","value":32.4341,"marketCap":101680902372},{"date":"2021-02-12","value":33.307956,"marketCap":104420443587},{"date":"2021-02-19","value":33.845016,"marketCap":106104124555},{"date":"2021-02-26","value":34.757246,"marketCap":108963965434},{"date":"2021-03-05","value":37.858828,"marketCap":118687424423},{"date":"2021-03-12","value":38.169757,"marketCap":119662187089},{"date":"2021-03-19","value":36.060396,"marketCap":113049342034},{"date":"2021-03-26","value":36.834345,"marketCap":115475672877},{"date":"2021-04-01","value":37.049616,"marketCap":116150546357},{"date":"2021-04-09","value":37.872257,"marketCap":118729527154},{"date":"2021-04-16","value":38.438624,"marketCap":120505087141},{"date":"2021-04-23","value":23.174236,"marketCap":115940701639},{"date":"2021-04-30","value":24.622525,"marketCap":123186493427},{"date":"2021-05-07","value":25.526502,"marketCap":127709088523},{"date":"2021-05-14","value":25.232669,"marketCap":126239044291},{"date":"2021-05-21","value":25.187711,"marketCap":126014119491},{"date":"2021-05-28","value":25.711151,"marketCap":128632886811},{"date":"2021-06-04","value":26.493098,"marketCap":132544971735},{"date":"2021-06-11","value":26.414422,"marketCap":132151353334},{"date":"2021-06-18","value":25.396445,"marketCap":127058413208},{"date":"2021-06-25","value":27.207609,"marketCap":136119669457},{"date":"2021-07-02","value":27.055073,"marketCap":135356531741},{"date":"2021-07-09","value":27.607414,"marketCap":138119893576},{"date":"2021-07-16","value":27.297525,"marketCap":136569519058},{"date":"2021-07-23","value":19.581543,"marketCap":137579920101},{"date":"2021-07-30","value":19.281906,"marketCap":135474672450},{"date":"2021-08-06","value":19.375755,"marketCap":136134051903},{"date":"2021-08-13","value":18.778743,"marketCap":131939445262},{"date":"2021-08-20","value":18.063007,"marketCap":126910683891},{"date":"2021-08-27","value":19.069334,"marketCap":133981138267},{"date":"2021-09-03","value":18.012125,"marketCap":126553189006},{"date":"2021-09-10","value":17.946544,"marketCap":126092417822},{"date":"2021-09-17","value":18.53451,"marketCap":130223469817},{"date":"2021-09-24","value":19.868742,"marketCap":139597780114},{"date":"2021-10-01","value":19.667476,"marketCap":138183689239},{"date":"2021-10-08","value":19.804292,"marketCap":139144953261},{"date":"2021-10-15","value":19.878918,"marketCap":139669279091},{"date":"2021-10-22","value":18.627573,"marketCap":144903891767},{"date":"2021-10-29","value":17.303291,"marketCap":134602300146},{"date":"2021-11-05","value":17.59304,"marketCap":136856257411},{"date":"2021-11-12","value":18.110804,"marketCap":140883947368},{"date":"2021-11-19","value":17.279394,"marketCap":134416406763},{"date":"2021-11-26","value":15.614582,"marketCap":121465834440},{"date":"2021-12-03","value":15.52696,"marketCap":120784225370},{"date":"2021-12-10","value":16.631193,"marketCap":129374048759},{"date":"2021-12-17","value":15.932211,"marketCap":123936667317},{"date":"2021-12-23","value":16.348414,"marketCap":127174310398},{"date":"2021-12-31","value":16.289667,"marketCap":126717322499},{"date":"2022-01-07","value":17.363033,"marketCap":135067033603},{"date":"2022-01-14","value":16.767604,"marketCap":130435190152},{"date":"2022-01-21","value":15.805757,"marketCap":122952981501},{"date":"2022-01-28","value":16.717452,"marketCap":134742660000},{"date":"2022-02-04","value":17.547376,"marketCap":141431850000},{"date":"2022-02-11","value":18.070953,"marketCap":145651881399},{"date":"2022-02-18","value":18.360186,"marketCap":147983101230},{"date":"2022-02-25","value":18.249957,"marketCap":147094655887},{"date":"2022-03-04","value":16.2941,"marketCap":131330446212},{"date":"2022-03-11","value":15.818325,"marketCap":127495703492},{"date":"2022-03-18","value":17.919372,"marketCap":144430140152},{"date":"2022-03-25","value":17.878031,"marketCap":144096933033},{"date":"2022-04-01","value":17.585827,"marketCap":141741764536},{"date":"2022-04-08","value":17.259798,"marketCap":139113972032},{"date":"2022-04-14","value":17.021149,"marketCap":137190458210},{"date":"2022-04-22","value":17.157686,"marketCap":135957502590},{"date":"2022-04-29","value":16.60363,"marketCap":131567161169},{"date":"2022-05-06","value":15.885162,"marketCap":125874025467},{"date":"2022-05-13","value":15.086865,"marketCap":119548319132},{"date":"2022-05-20","value":14.56322,"marketCap":115398957000},{"date":"2022-05-27","value":16.117999,"marketCap":127719023148},{"date":"2022-06-03","value":15.854751,"marketCap":125633046178},{"date":"2022-06-10","value":14.675362,"marketCap":116287568128},{"date":"2022-06-17","value":13.7022,"marketCap":108576230882},{"date":"2022-06-24","value":13.889419,"marketCap":110059759629},{"date":"2022-07-01","value":13.342966,"marketCap":105729663031},{"date":"2022-07-08","value":13.472214,"marketCap":106753825009},{"date":"2022-07-15","value":13.54064,"marketCap":107296028409},{"date":"2022-07-22","value":15.078721,"marketCap":114718909194},{"date":"2022-07-29","value":15.178254,"marketCap":115476154461},{"date":"2022-08-05","value":15.522184,"marketCap":118092774245},{"date":"2022-08-12","value":16.343083,"marketCap":124338173327},{"date":"2022-08-19","value":15.988312,"marketCap":121639081287},{"date":"2022-08-26","value":15.502474,"marketCap":117942824687},{"date":"2022-09-02","value":14.761399,"marketCap":112304721314},{"date":"2022-09-09","value":15.613833,"marketCap":118790039689},{"date":"2022-09-16","value":15.085619,"marketCap":114771391540},{"date":"2022-09-23","value":13.822243,"marketCap":105159624885},{"date":"2022-09-30","value":13.295015,"marketCap":101148474213},{"date":"2022-10-07","value":13.698073,"marketCap":104214942671},{"date":"2022-10-14","value":13.482255,"marketCap":102572995013},{"date":"2022-10-21","value":13.659113,"marketCap":104642466747},{"date":"2022-10-28","value":14.6735,"marketCap":112413686786},{"date":"2022-11-04","value":14.115587,"marketCap":108139515765},{"date":"2022-11-11","value":15.107541,"marketCap":115738872283},{"date":"2022-11-18","value":14.874427,"marketCap":113952986140},{"date":"2022-11-25","value":15.035364,"marketCap":115185920088},{"date":"2022-12-02","value":15.28896,"marketCap":117128725098},{"date":"2022-12-09","value":15.010979,"marketCap":114999111914},{"date":"2022-12-16","value":14.269696,"marketCap":109320143424},{"date":"2022-12-23","value":14.339923,"marketCap":109858150965},{"date":"2022-12-30","value":14.411125,"marketCap":110403630834},{"date":"2023-01-06","value":14.647165,"marketCap":112211933958},{"date":"2023-01-13","value":15.192398,"marketCap":116388964728},{"date":"2023-01-20","value":14.786644,"marketCap":113280476713},{"date":"2023-01-27","value":17.038372,"marketCap":128026330000},{"date":"2023-02-03","value":17.68605,"marketCap":132892980000},{"date":"2023-02-10","value":17.753067,"marketCap":133396541833},{"date":"2023-02-17","value":17.559937,"marketCap":131945366064},{"date":"2023-02-24","value":17.257862,"marketCap":129675578323},{"date":"2023-03-03","value":17.73722,"marketCap":133277471001},{"date":"2023-03-10","value":16.411063,"marketCap":123312730721},{"date":"2023-03-17","value":15.499227,"marketCap":116461190441},{"date":"2023-03-24","value":15.822045,"marketCap":118886845187},{"date":"2023-03-31","value":16.333999,"marketCap":122733665751},{"date":"2023-04-06","value":15.950776,"marketCap":119854130822},{"date":"2023-04-14","value":16.071585,"marketCap":120761891187},{"date":"2023-04-21","value":16.801421,"marketCap":121491075743},{"date":"2023-04-27","value":16.005731,"marketCap":115737442894},{"date":"2023-05-05","value":15.295485,"marketCap":110601649608},{"date":"2023-05-12","value":15.211201,"marketCap":109992192228},{"date":"2023-05-19","value":15.775492,"marketCap":114072583710},{"date":"2023-05-26","value":15.528807,"marketCap":112288806013},{"date":"2023-06-02","value":16.725229,"marketCap":120940127843},{"date":"2023-06-09","value":17.590681,"marketCap":127198214595},{"date":"2023-06-16","value":17.865118,"marketCap":129182667283},{"date":"2023-06-23","value":17.294659,"marketCap":125057681359},{"date":"2023-06-30","value":17.687299,"marketCap":127896860860},{"date":"2023-07-07","value":17.570124,"marketCap":127049566454},{"date":"2023-07-14","value":17.909316,"marketCap":129502260787},{"date":"2023-07-20","value":18.205337,"marketCap":131642794023},{"date":"2023-07-28","value":16.192,"marketCap":120484671459},{"date":"2023-08-04","value":16.470114,"marketCap":122554120889},{"date":"2023-08-11","value":16.186062,"marketCap":120440483926},{"date":"2023-08-18","value":15.893101,"marketCap":118260565665},{"date":"2023-08-25","value":15.616966,"marketCap":116205845412},{"date":"2023-09-01","value":15.636761,"marketCap":116353137187},{"date":"2023-09-08","value":15.517003,"marketCap":115462021952},{"date":"2023-09-15","value":16.011869,"marketCap":119144316312},{"date":"2023-09-22","value":15.312129,"marketCap":113937552087},{"date":"2023-09-29","value":14.86873,"marketCap":110638216340},{"date":"2023-10-06","value":14.557954,"marketCap":108325735482},{"date":"2023-10-13","value":14.972651,"marketCap":111411498156},{"date":"2023-10-20","value":14.808356,"marketCap":110188976428},{"date":"2023-10-27","value":13.036115,"marketCap":104458391007},{"date":"2023-11-03","value":13.719115,"marketCap":109931270290},{"date":"2023-11-10","value":13.857352,"marketCap":111038963567},{"date":"2023-11-17","value":14.464868,"marketCap":115906984021},{"date":"2023-11-24","value":14.953244,"marketCap":119820347770},{"date":"2023-12-01","value":15.530748,"marketCap":124447882184},{"date":"2023-12-08","value":15.335215,"marketCap":122881079193},{"date":"2023-12-15","value":16.266496,"marketCap":130343433902},{"date":"2023-12-22","value":16.805802,"marketCap":134664895173},{"date":"2023-12-29","value":17.079548,"marketCap":136858419360},{"date":"2024-01-05","value":17.019524,"marketCap":136377447279},{"date":"2024-01-12","value":16.827629,"marketCap":134839794112},{"date":"2024-01-19","value":16.351075,"marketCap":131021167288},{"date":"2024-01-26","value":17.104103,"marketCap":137055180666},{"date":"2024-02-02","value":17.545744,"marketCap":146928060000},{"date":"2024-02-09","value":18.23559,"marketCap":152704830000},{"date":"2024-02-16","value":18.371632,"marketCap":153844045831},{"date":"2024-02-23","value":18.497838,"marketCap":154900895720},{"date":"2024-03-01","value":18.967221,"marketCap":158831508663},{"date":"2024-03-08","value":19.312991,"marketCap":161726987811},{"date":"2024-03-15","value":19.057986,"marketCap":159591571939},{"date":"2024-03-22","value":19.70089,"marketCap":164975249989},{"date":"2024-03-28","value":19.58309,"marketCap":163988797071},{"date":"2024-04-05","value":18.881452,"marketCap":158113281883},{"date":"2024-04-12","value":18.761933,"marketCap":157112428193},{"date":"2024-04-19","value":18.701744,"marketCap":156608401155},{"date":"2024-04-26","value":18.960173,"marketCap":170546753866},{"date":"2024-05-03","value":18.592325,"marketCap":167237959822},{"date":"2024-05-10","value":19.123305,"marketCap":172014132094},{"date":"2024-05-17","value":19.297633,"marketCap":173582212749},{"date":"2024-05-24","value":18.829027,"marketCap":169367096859},{"date":"2024-05-31","value":18.969769,"marketCap":170633070232},{"date":"2024-06-07","value":18.660297,"marketCap":167849367417},{"date":"2024-06-14","value":17.767865,"marketCap":159821945346},{"date":"2024-06-21","value":18.4092,"marketCap":165590755831},{"date":"2024-06-28","value":18.26446,"marketCap":164288817305},{"date":"2024-07-05","value":18.849019,"marketCap":169546922622},{"date":"2024-07-12","value":19.092118,"marketCap":171733603903},{"date":"2024-07-15","value":19.082522,"marketCap":171647287537},{"date":"2024-08-02","value":17.97372,"marketCap":176789509868},{"date":"2024-08-09","value":16.879454,"marketCap":166026307441},{"date":"2024-08-16","value":18.032987,"marketCap":177372457423},{"date":"2024-08-23","value":17.907226,"marketCap":176135471147},{"date":"2024-08-30","value":18.780326,"marketCap":184723283915},{"date":"2024-09-06","value":18.202114,"marketCap":179035990691},{"date":"2024-09-13","value":18.441349,"marketCap":181389108262},{"date":"2024-09-20","value":19.424309,"marketCap":191057506743},{"date":"2024-09-27","value":19.380943,"marketCap":190630959751},{"date":"2024-10-04","value":19.412745,"marketCap":190943760879},{"date":"2024-10-11","value":19.548625,"marketCap":192280274786},{"date":"2024-10-18","value":20.655178,"marketCap":203164332194},{"date":"2024-10-25","value":19.226247,"marketCap":190186031402},{"date":"2024-10-31","value":19.518222,"marketCap":193074255451},{"date":"2024-11-08","value":20.425484,"marketCap":202048883349},{"date":"2024-11-15","value":20.53088,"marketCap":203091461787},{"date":"2024-11-22","value":20.865584,"marketCap":206402352770},{"date":"2024-11-29","value":21.697358,"marketCap":214630269085},{"date":"2024-12-06","value":21.401822,"marketCap":211706822791},{"date":"2024-12-13","value":21.385443,"marketCap":211544800467},{"date":"2024-12-20","value":20.871281,"marketCap":206458708361},{"date":"2024-12-27","value":21.648221,"marketCap":214144202111},{"date":"2025-01-03","value":21.252273,"marketCap":210227488522},{"date":"2025-01-10","value":21.567037,"marketCap":213341134936},{"date":"2025-01-17","value":22.181611,"marketCap":219420494337},{"date":"2025-01-24","value":23.206374,"marketCap":229557456304},{"date":"2025-01-31","value":22.105134,"marketCap":223902900000},{"date":"2025-02-07","value":22.188301,"marketCap":224745300000},{"date":"2025-02-14","value":21.327735,"marketCap":216028624132},{"date":"2025-02-21","value":21.07527,"marketCap":213471407248},{"date":"2025-02-28","value":20.405267,"marketCap":206684947056},{"date":"2025-03-05","value":19.66105,"marketCap":199146777505}]},{"symbol":"COF","name":"第一資本","items":[{"date":"2020-03-06","value":6.78266,"marketCap":37616629780},{"date":"2020-03-13","value":6.003754,"marketCap":33296819944},{"date":"2020-03-20","value":3.709898,"marketCap":20575094257},{"date":"2020-03-27","value":4.55804,"marketCap":25278887190},{"date":"2020-04-03","value":3.484057,"marketCap":19322577966},{"date":"2020-04-09","value":4.954498,"marketCap":27477647540},{"date":"2020-04-17","value":4.502816,"marketCap":24972614958},{"date":"2020-04-24","value":9.149998,"marketCap":25565095000},{"date":"2020-05-01","value":10.035073,"marketCap":28037994911},{"date":"2020-05-08","value":10.136109,"marketCap":28320287162},{"date":"2020-05-15","value":9.456566,"marketCap":26421644116},{"date":"2020-05-22","value":9.811818,"marketCap":27414220097},{"date":"2020-05-29","value":11.087795,"marketCap":30979298047},{"date":"2020-06-05","value":12.877095,"marketCap":35978602758},{"date":"2020-06-12","value":11.509861,"marketCap":32158551162},{"date":"2020-06-19","value":11.092683,"marketCap":30992957349},{"date":"2020-06-26","value":9.96663,"marketCap":27846764676},{"date":"2020-07-02","value":9.965001,"marketCap":27842211575},{"date":"2020-07-10","value":9.907965,"marketCap":27682853046},{"date":"2020-07-17","value":10.101887,"marketCap":28224672045},{"date":"2020-07-24","value":118.274414,"marketCap":29686878000},{"date":"2020-07-31","value":115.983825,"marketCap":29111940000},{"date":"2020-08-07","value":119.616739,"marketCap":30023801548},{"date":"2020-08-14","value":126.384409,"marketCap":31722486594},{"date":"2020-08-21","value":116.069171,"marketCap":29133361807},{"date":"2020-08-28","value":129.40439,"marketCap":32480501964},{"date":"2020-09-04","value":134.607491,"marketCap":33786480252},{"date":"2020-09-11","value":129.258849,"marketCap":32443971103},{"date":"2020-09-18","value":137.88217,"marketCap":34608424629},{"date":"2020-09-25","value":126.184289,"marketCap":31672256660},{"date":"2020-10-02","value":136.335794,"marketCap":34220284229},{"date":"2020-10-09","value":145.322968,"marketCap":36476064908},{"date":"2020-10-16","value":144.122252,"marketCap":36174685303},{"date":"2020-10-23","value":26.898054,"marketCap":35613023312},{"date":"2020-10-30","value":25.204639,"marketCap":33370941706},{"date":"2020-11-06","value":26.866897,"marketCap":35571771767},{"date":"2020-11-13","value":29.951909,"marketCap":39656327789},{"date":"2020-11-20","value":28.874055,"marketCap":38229248865},{"date":"2020-11-27","value":30.318103,"marketCap":40141168706},{"date":"2020-12-04","value":31.865791,"marketCap":42190307673},{"date":"2020-12-11","value":31.841609,"marketCap":42158289877},{"date":"2020-12-18","value":31.634329,"marketCap":41883851622},{"date":"2020-12-24","value":33.61385,"marketCap":44504736954},{"date":"2020-12-31","value":34.149322,"marketCap":45213702445},{"date":"2021-01-08","value":38.19473,"marketCap":50569822380},{"date":"2021-01-15","value":38.875298,"marketCap":51470894650},{"date":"2021-01-22","value":36.391397,"marketCap":48182209565},{"date":"2021-01-29","value":17.571194,"marketCap":47688220707},{"date":"2021-02-05","value":19.293596,"marketCap":52362818977},{"date":"2021-02-12","value":19.844697,"marketCap":53858507465},{"date":"2021-02-19","value":20.149741,"marketCap":54686396199},{"date":"2021-02-26","value":20.337385,"marketCap":55195663780},{"date":"2021-03-05","value":21.608155,"marketCap":58644531698},{"date":"2021-03-12","value":22.428825,"marketCap":60871829887},{"date":"2021-03-19","value":21.393258,"marketCap":58061301038},{"date":"2021-03-26","value":21.803496,"marketCap":59174689086},{"date":"2021-04-01","value":21.835464,"marketCap":59261448797},{"date":"2021-04-09","value":22.574081,"marketCap":61266054747},{"date":"2021-04-16","value":22.996388,"marketCap":62412196190},{"date":"2021-04-23","value":22.828138,"marketCap":61955566133},{"date":"2021-04-30","value":9.225425,"marketCap":68074408897},{"date":"2021-05-07","value":9.649598,"marketCap":71204384284},{"date":"2021-05-14","value":9.674072,"marketCap":71384980021},{"date":"2021-05-21","value":9.731587,"marketCap":71809380004},{"date":"2021-05-28","value":9.837438,"marketCap":72590456567},{"date":"2021-06-04","value":10.172736,"marketCap":75064618167},{"date":"2021-06-11","value":9.829484,"marketCap":72531762952},{"date":"2021-06-18","value":9.17908,"marketCap":67732431236},{"date":"2021-06-25","value":9.789102,"marketCap":72233779986},{"date":"2021-07-02","value":9.630631,"marketCap":71064422588},{"date":"2021-07-09","value":9.823365,"marketCap":72486614018},{"date":"2021-07-16","value":9.637973,"marketCap":71118601309},{"date":"2021-07-23","value":6.107869,"marketCap":72274414027},{"date":"2021-07-30","value":6.096222,"marketCap":72136596447},{"date":"2021-08-06","value":6.256451,"marketCap":74032579965},{"date":"2021-08-13","value":6.700566,"marketCap":79287800164},{"date":"2021-08-20","value":6.342031,"marketCap":75045258221},{"date":"2021-08-27","value":6.627804,"marketCap":78426800590},{"date":"2021-09-03","value":5.928831,"marketCap":70155851312},{"date":"2021-09-10","value":5.864739,"marketCap":69397457905},{"date":"2021-09-17","value":6.015919,"marketCap":71186374119},{"date":"2021-09-24","value":6.264745,"marketCap":74130724994},{"date":"2021-10-01","value":6.278694,"marketCap":74295787089},{"date":"2021-10-08","value":6.363898,"marketCap":75304004207},{"date":"2021-10-15","value":6.348064,"marketCap":75116636424},{"date":"2021-10-22","value":6.327705,"marketCap":74875734988},{"date":"2021-10-29","value":5.1874,"marketCap":65003312000},{"date":"2021-11-05","value":5.260242,"marketCap":65916088122},{"date":"2021-11-12","value":5.325795,"marketCap":66737538694},{"date":"2021-11-19","value":5.139664,"marketCap":64405129816},{"date":"2021-11-26","value":5.066298,"marketCap":63485786171},{"date":"2021-12-03","value":4.819709,"marketCap":60395770030},{"date":"2021-12-10","value":5.108755,"marketCap":64017813743},{"date":"2021-12-17","value":4.893754,"marketCap":61323626116},{"date":"2021-12-23","value":4.928398,"marketCap":61757760615},{"date":"2021-12-31","value":4.928059,"marketCap":61753504395},{"date":"2022-01-07","value":5.254128,"marketCap":65839476152},{"date":"2022-01-14","value":5.453506,"marketCap":68337877632},{"date":"2022-01-21","value":4.976629,"marketCap":62362143938},{"date":"2022-01-28","value":4.899291,"marketCap":60702217911},{"date":"2022-02-04","value":5.164833,"marketCap":63992276420},{"date":"2022-02-11","value":5.358922,"marketCap":66397041048},{"date":"2022-02-18","value":5.288844,"marketCap":65528772049},{"date":"2022-02-25","value":5.127862,"marketCap":63534208041},{"date":"2022-03-04","value":4.477823,"marketCap":55480226463},{"date":"2022-03-11","value":4.343275,"marketCap":53813172238},{"date":"2022-03-18","value":4.614375,"marketCap":57172100354},{"date":"2022-03-25","value":4.514315,"marketCap":55932366879},{"date":"2022-04-01","value":4.348534,"marketCap":53878330150},{"date":"2022-04-08","value":4.377437,"marketCap":54236448778},{"date":"2022-04-14","value":4.405012,"marketCap":54578102182},{"date":"2022-04-22","value":4.494382,"marketCap":55685388514},{"date":"2022-04-29","value":4.473091,"marketCap":51297406244},{"date":"2022-05-06","value":4.493925,"marketCap":51536336999},{"date":"2022-05-13","value":3.991514,"marketCap":45774679397},{"date":"2022-05-20","value":3.896918,"marketCap":44689859587},{"date":"2022-05-27","value":4.334251,"marketCap":49705185957},{"date":"2022-06-03","value":4.251651,"marketCap":48757933876},{"date":"2022-06-10","value":3.858532,"marketCap":44249642852},{"date":"2022-06-17","value":3.676196,"marketCap":42158613362},{"date":"2022-06-24","value":3.77319,"marketCap":43270946719},{"date":"2022-07-01","value":3.661115,"marketCap":41985671073},{"date":"2022-07-08","value":3.722465,"marketCap":42689231748},{"date":"2022-07-15","value":3.706699,"marketCap":42508428446},{"date":"2022-07-22","value":4.19626,"marketCap":41807334000},{"date":"2022-07-29","value":4.231125,"marketCap":42154700297},{"date":"2022-08-05","value":4.09629,"marketCap":40811338273},{"date":"2022-08-12","value":4.458804,"marketCap":44423063028},{"date":"2022-08-19","value":4.322813,"marketCap":43068186473},{"date":"2022-08-26","value":4.23074,"marketCap":42150862120},{"date":"2022-09-02","value":4.015004,"marketCap":40001482882},{"date":"2022-09-09","value":4.172953,"marketCap":41575135538},{"date":"2022-09-16","value":3.917152,"marketCap":39026585871},{"date":"2022-09-23","value":3.61281,"marketCap":35994425875},{"date":"2022-09-30","value":3.550786,"marketCap":35376479344},{"date":"2022-10-07","value":3.616277,"marketCap":36028969470},{"date":"2022-10-14","value":3.674834,"marketCap":36612372406},{"date":"2022-10-21","value":3.707965,"marketCap":36942455646},{"date":"2022-10-28","value":4.783374,"marketCap":40912200000},{"date":"2022-11-04","value":4.575652,"marketCap":39135554587},{"date":"2022-11-11","value":5.187941,"marketCap":44372458995},{"date":"2022-11-18","value":4.416332,"marketCap":37772890685},{"date":"2022-11-25","value":4.539504,"marketCap":38826378743},{"date":"2022-12-02","value":4.359656,"marketCap":37288133498},{"date":"2022-12-09","value":4.213277,"marketCap":36036162182},{"date":"2022-12-16","value":4.020933,"marketCap":34391041337},{"date":"2022-12-23","value":4.047263,"marketCap":34616243494},{"date":"2022-12-30","value":4.148568,"marketCap":35482699253},{"date":"2023-01-06","value":4.331986,"marketCap":37051480384},{"date":"2023-01-13","value":4.589933,"marketCap":39257698130},{"date":"2023-01-20","value":4.649288,"marketCap":39765357230},{"date":"2023-01-27","value":6.097842,"marketCap":44880118095},{"date":"2023-02-03","value":6.298026,"marketCap":46353474583},{"date":"2023-02-10","value":5.984266,"marketCap":44044198223},{"date":"2023-02-17","value":5.765412,"marketCap":42433430249},{"date":"2023-02-24","value":5.676846,"marketCap":41781583022},{"date":"2023-03-03","value":5.686578,"marketCap":41853217277},{"date":"2023-03-10","value":5.086219,"marketCap":37434572822},{"date":"2023-03-17","value":4.646957,"marketCap":34201604317},{"date":"2023-03-24","value":4.685289,"marketCap":34483726568},{"date":"2023-03-31","value":4.981066,"marketCap":36660642861},{"date":"2023-04-06","value":4.91269,"marketCap":36157397764},{"date":"2023-04-14","value":4.966562,"marketCap":36553893901},{"date":"2023-04-20","value":5.143717,"marketCap":37857756199},{"date":"2023-04-28","value":6.19709,"marketCap":36668180000},{"date":"2023-05-05","value":5.528251,"marketCap":32710660000},{"date":"2023-05-12","value":5.64095,"marketCap":33377499315},{"date":"2023-05-19","value":6.403013,"marketCap":37886630714},{"date":"2023-05-26","value":6.447537,"marketCap":38150077002},{"date":"2023-06-02","value":6.855348,"marketCap":40563092281},{"date":"2023-06-09","value":7.203148,"marketCap":42621027780},{"date":"2023-06-16","value":7.204439,"marketCap":42628663904},{"date":"2023-06-21","value":7.041185,"marketCap":41662694180},{"date":"2023-06-30","value":7.050219,"marketCap":41716147050},{"date":"2023-07-07","value":6.921165,"marketCap":40952534620},{"date":"2023-07-13","value":7.274773,"marketCap":43044832679},{"date":"2023-07-20","value":7.611604,"marketCap":45037861121},{"date":"2023-07-28","value":8.179792,"marketCap":43491954014},{"date":"2023-08-04","value":8.100878,"marketCap":43072368421},{"date":"2023-08-11","value":7.930137,"marketCap":42164537772},{"date":"2023-08-18","value":7.537719,"marketCap":40078053046},{"date":"2023-08-25","value":7.280173,"marketCap":38708678244},{"date":"2023-09-01","value":7.345456,"marketCap":39055789963},{"date":"2023-09-07","value":7.278738,"marketCap":38701049415},{"date":"2023-09-15","value":7.33613,"marketCap":39006202574},{"date":"2023-09-22","value":7.097236,"marketCap":37736002549},{"date":"2023-09-29","value":6.959495,"marketCap":37003634967},{"date":"2023-10-04","value":6.675405,"marketCap":35493126829},{"date":"2023-10-13","value":6.952321,"marketCap":36965490822},{"date":"2023-10-20","value":6.650296,"marketCap":35359622322},{"date":"2023-10-27","value":6.30756,"marketCap":34142824099},{"date":"2023-11-03","value":7.374441,"marketCap":39917847637},{"date":"2023-11-10","value":7.351687,"marketCap":39794679101},{"date":"2023-11-17","value":7.388273,"marketCap":39992719422},{"date":"2023-11-24","value":7.498031,"marketCap":40586840385},{"date":"2023-12-01","value":7.856152,"marketCap":42525350449},{"date":"2023-12-08","value":8.117883,"marketCap":43942100437},{"date":"2023-12-15","value":9.090228,"marketCap":49205402813},{"date":"2023-12-22","value":9.121185,"marketCap":49372975392},{"date":"2023-12-29","value":9.288637,"marketCap":50279390707},{"date":"2024-01-05","value":9.130332,"marketCap":49422485472},{"date":"2024-01-12","value":9.02972,"marketCap":48877874590},{"date":"2024-01-19","value":8.789096,"marketCap":47575378633},{"date":"2024-01-26","value":10.317581,"marketCap":50422020000},{"date":"2024-02-02","value":10.474038,"marketCap":51186624000},{"date":"2024-02-09","value":10.537866,"marketCap":51498552000},{"date":"2024-02-16","value":10.614149,"marketCap":51871344000},{"date":"2024-02-23","value":10.473308,"marketCap":51183054930},{"date":"2024-03-01","value":10.710701,"marketCap":52343194032},{"date":"2024-03-08","value":10.713814,"marketCap":52358408971},{"date":"2024-03-15","value":10.852358,"marketCap":53035473758},{"date":"2024-03-22","value":11.144235,"marketCap":54461874293},{"date":"2024-03-28","value":11.247753,"marketCap":54967771016},{"date":"2024-04-05","value":11.062509,"marketCap":54062482143},{"date":"2024-04-12","value":10.923187,"marketCap":53381613621},{"date":"2024-04-19","value":11.023592,"marketCap":53872295405},{"date":"2024-04-26","value":10.711568,"marketCap":55775137000},{"date":"2024-05-03","value":10.406299,"marketCap":54185601000},{"date":"2024-05-10","value":10.456266,"marketCap":54445779097},{"date":"2024-05-17","value":10.350596,"marketCap":53895551559},{"date":"2024-05-24","value":10.089354,"marketCap":52535266812},{"date":"2024-05-31","value":9.993223,"marketCap":52034712594},{"date":"2024-06-07","value":10.007166,"marketCap":52107312061},{"date":"2024-06-14","value":9.913236,"marketCap":51618220916},{"date":"2024-06-21","value":10.136319,"marketCap":52779812385},{"date":"2024-06-28","value":9.835451,"marketCap":51213192311},{"date":"2024-07-05","value":10.1576,"marketCap":52890622097},{"date":"2024-07-12","value":10.199428,"marketCap":53108420498},{"date":"2024-07-15","value":10.156866,"marketCap":52886801073},{"date":"2024-08-02","value":12.564665,"marketCap":54945280847},{"date":"2024-08-09","value":11.733366,"marketCap":51310010338},{"date":"2024-08-16","value":11.972627,"marketCap":52356296178},{"date":"2024-08-23","value":12.179578,"marketCap":53261295244},{"date":"2024-08-30","value":12.693901,"marketCap":55510427944},{"date":"2024-09-06","value":12.407487,"marketCap":54257939785},{"date":"2024-09-13","value":12.010175,"marketCap":52520494320},{"date":"2024-09-20","value":13.364529,"marketCap":58443083145},{"date":"2024-09-27","value":12.904345,"marketCap":56430701255},{"date":"2024-10-04","value":12.679056,"marketCap":55445512399},{"date":"2024-10-11","value":13.196872,"marketCap":57709919344},{"date":"2024-10-18","value":13.949581,"marketCap":61001519323},{"date":"2024-10-25","value":13.41025,"marketCap":58468690000},{"date":"2024-10-31","value":14.592375,"marketCap":63622755000},{"date":"2024-11-08","value":16.172188,"marketCap":70510740299},{"date":"2024-11-15","value":16.012934,"marketCap":69816391488},{"date":"2024-11-22","value":15.981433,"marketCap":69679047767},{"date":"2024-11-29","value":16.80133,"marketCap":73253799615},{"date":"2024-12-06","value":16.237815,"marketCap":70796873051},{"date":"2024-12-13","value":16.166063,"marketCap":70484034576},{"date":"2024-12-20","value":15.370666,"marketCap":67016105621},{"date":"2024-12-27","value":15.956932,"marketCap":69572224872},{"date":"2025-01-03","value":15.637549,"marketCap":68179712146},{"date":"2025-01-10","value":15.762677,"marketCap":68725271927},{"date":"2025-01-17","value":16.488947,"marketCap":71891807715},{"date":"2025-01-24","value":16.373944,"marketCap":77776236000},{"date":"2025-01-31","value":16.421293,"marketCap":78001144000},{"date":"2025-02-07","value":16.583404,"marketCap":78771168000},{"date":"2025-02-14","value":15.834647,"marketCap":75214572000},{"date":"2025-02-21","value":16.482795,"marketCap":78293275541},{"date":"2025-02-28","value":15.813459,"marketCap":75113929952},{"date":"2025-03-05","value":14.843682,"marketCap":70507491360}]},{"symbol":"DFS","name":"發現金融","items":[{"date":"2020-03-06","value":6.525455,"marketCap":19295769386},{"date":"2020-03-13","value":5.397212,"marketCap":15959556142},{"date":"2020-03-20","value":2.632914,"marketCap":7785525359},{"date":"2020-03-27","value":4.005157,"marketCap":11843248675},{"date":"2020-04-03","value":2.974932,"marketCap":8796872812},{"date":"2020-04-09","value":4.088576,"marketCap":12089918785},{"date":"2020-04-17","value":3.653754,"marketCap":10804150835},{"date":"2020-04-24","value":5.108931,"marketCap":11086380000},{"date":"2020-05-01","value":5.839476,"marketCap":12671663103},{"date":"2020-05-08","value":6.030032,"marketCap":13085169150},{"date":"2020-05-15","value":5.363792,"marketCap":11639429488},{"date":"2020-05-22","value":5.712439,"marketCap":12395992404},{"date":"2020-05-29","value":6.706152,"marketCap":14552349867},{"date":"2020-06-05","value":8.55666,"marketCap":18567953041},{"date":"2020-06-12","value":7.479667,"marketCap":16230878120},{"date":"2020-06-19","value":7.58412,"marketCap":16457540694},{"date":"2020-06-26","value":6.869889,"marketCap":14907658767},{"date":"2020-07-02","value":6.895296,"marketCap":14962792907},{"date":"2020-07-10","value":6.828955,"marketCap":14818831542},{"date":"2020-07-17","value":6.915058,"marketCap":15005675016},{"date":"2020-07-24","value":14.83909,"marketCap":15566205436},{"date":"2020-07-31","value":14.438892,"marketCap":15146397444},{"date":"2020-08-07","value":15.011423,"marketCap":15746982898},{"date":"2020-08-14","value":15.861457,"marketCap":16638668445},{"date":"2020-08-21","value":14.479787,"marketCap":15189296405},{"date":"2020-08-28","value":15.846852,"marketCap":16623347387},{"date":"2020-09-04","value":16.685201,"marketCap":17502776088},{"date":"2020-09-11","value":15.989985,"marketCap":16773493751},{"date":"2020-09-18","value":17.243127,"marketCap":18088040484},{"date":"2020-09-25","value":15.811799,"marketCap":16586576849},{"date":"2020-10-02","value":17.795211,"marketCap":18667176458},{"date":"2020-10-09","value":18.954879,"marketCap":19883668423},{"date":"2020-10-16","value":19.127223,"marketCap":20064456902},{"date":"2020-10-23","value":19.844417,"marketCap":20836638200},{"date":"2020-10-30","value":18.976501,"marketCap":19925326543},{"date":"2020-11-06","value":19.823015,"marketCap":20814165906},{"date":"2020-11-13","value":22.362556,"marketCap":23480683994},{"date":"2020-11-20","value":21.834215,"marketCap":22925925633},{"date":"2020-11-27","value":23.022253,"marketCap":24173365704},{"date":"2020-12-04","value":24.140235,"marketCap":25347246656},{"date":"2020-12-11","value":24.36208,"marketCap":25580183868},{"date":"2020-12-18","value":25.10059,"marketCap":26355619588},{"date":"2020-12-24","value":25.771963,"marketCap":27060561152},{"date":"2020-12-31","value":26.425822,"marketCap":27747112935},{"date":"2021-01-08","value":28.346532,"marketCap":29763858800},{"date":"2021-01-15","value":28.536268,"marketCap":29963081416},{"date":"2021-01-22","value":24.826372,"marketCap":28326890000},{"date":"2021-01-29","value":22.477458,"marketCap":25646780000},{"date":"2021-02-05","value":24.979737,"marketCap":28501880000},{"date":"2021-02-12","value":25.216512,"marketCap":28772040000},{"date":"2021-02-19","value":25.244949,"marketCap":28804486530},{"date":"2021-02-26","value":25.285268,"marketCap":28850490288},{"date":"2021-03-05","value":26.346996,"marketCap":30061922590},{"date":"2021-03-12","value":27.458282,"marketCap":31329900081},{"date":"2021-03-19","value":25.447306,"marketCap":29035376256},{"date":"2021-03-26","value":26.03261,"marketCap":29703208291},{"date":"2021-04-01","value":26.097047,"marketCap":29776731084},{"date":"2021-04-09","value":26.897142,"marketCap":30689639094},{"date":"2021-04-16","value":27.458282,"marketCap":31329900081},{"date":"2021-04-23","value":11.271741,"marketCap":31504516714},{"date":"2021-04-30","value":12.494929,"marketCap":34923326580},{"date":"2021-05-07","value":13.031078,"marketCap":36421863975},{"date":"2021-05-14","value":12.743099,"marketCap":35616960904},{"date":"2021-05-21","value":12.432212,"marketCap":34748031452},{"date":"2021-05-28","value":12.791095,"marketCap":35751111416},{"date":"2021-06-04","value":13.458684,"marketCap":37617023081},{"date":"2021-06-11","value":13.433595,"marketCap":37546898950},{"date":"2021-06-18","value":12.447483,"marketCap":34790715705},{"date":"2021-06-25","value":13.343935,"marketCap":37296297025},{"date":"2021-07-02","value":12.980019,"marketCap":36279152726},{"date":"2021-07-09","value":13.21759,"marketCap":36943163841},{"date":"2021-07-16","value":13.004856,"marketCap":36348572070},{"date":"2021-07-23","value":7.637786,"marketCap":37127276014},{"date":"2021-07-30","value":7.658901,"marketCap":37229916460},{"date":"2021-08-06","value":8.012521,"marketCap":38948865306},{"date":"2021-08-13","value":8.340267,"marketCap":40542037407},{"date":"2021-08-20","value":7.840023,"marketCap":38110353674},{"date":"2021-08-27","value":8.223215,"marketCap":39973047371},{"date":"2021-09-03","value":7.576964,"marketCap":36831623435},{"date":"2021-09-10","value":7.422948,"marketCap":36082952335},{"date":"2021-09-17","value":7.617008,"marketCap":37026277921},{"date":"2021-09-24","value":8.009441,"marketCap":38933891884},{"date":"2021-10-01","value":7.835711,"marketCap":38089390883},{"date":"2021-10-08","value":7.907174,"marketCap":38436774274},{"date":"2021-10-15","value":7.963852,"marketCap":38712285238},{"date":"2021-10-22","value":7.235564,"marketCap":37487459319},{"date":"2021-10-29","value":6.410219,"marketCap":33211344443},{"date":"2021-11-05","value":6.588406,"marketCap":34134533068},{"date":"2021-11-12","value":6.756412,"marketCap":35004968057},{"date":"2021-11-19","value":6.47018,"marketCap":33522004742},{"date":"2021-11-26","value":6.480928,"marketCap":33577689135},{"date":"2021-12-03","value":6.147181,"marketCap":31848542187},{"date":"2021-12-10","value":6.605377,"marketCap":34222455794},{"date":"2021-12-17","value":6.454907,"marketCap":33442874288},{"date":"2021-12-23","value":6.524485,"marketCap":33803357466},{"date":"2021-12-31","value":6.53693,"marketCap":33867834132},{"date":"2022-01-07","value":7.109958,"marketCap":36836691520},{"date":"2022-01-14","value":7.214608,"marketCap":37378881665},{"date":"2022-01-21","value":6.15572,"marketCap":33542520045},{"date":"2022-01-28","value":6.117533,"marketCap":33334436259},{"date":"2022-02-04","value":6.305243,"marketCap":34357270641},{"date":"2022-02-11","value":6.676899,"marketCap":36382424101},{"date":"2022-02-18","value":6.65915,"marketCap":36285709102},{"date":"2022-02-25","value":6.483925,"marketCap":35330906224},{"date":"2022-03-04","value":5.762908,"marketCap":31402084381},{"date":"2022-03-11","value":5.462266,"marketCap":29763888180},{"date":"2022-03-18","value":6.056752,"marketCap":33003243102},{"date":"2022-03-25","value":5.861568,"marketCap":31939682098},{"date":"2022-04-01","value":5.699566,"marketCap":31056934151},{"date":"2022-04-08","value":5.774615,"marketCap":31465874893},{"date":"2022-04-14","value":5.806187,"marketCap":31637912033},{"date":"2022-04-22","value":5.816021,"marketCap":31691497372},{"date":"2022-04-29","value":6.197986,"marketCap":31597334696},{"date":"2022-05-06","value":6.118073,"marketCap":31189935306},{"date":"2022-05-13","value":5.781334,"marketCap":29473238570},{"date":"2022-05-20","value":5.721812,"marketCap":29169796266},{"date":"2022-05-27","value":6.183657,"marketCap":31524283771},{"date":"2022-06-03","value":6.07784,"marketCap":30984830786},{"date":"2022-06-10","value":5.408771,"marketCap":27573914521},{"date":"2022-06-17","value":5.203751,"marketCap":26528724364},{"date":"2022-06-24","value":5.465537,"marketCap":27863308570},{"date":"2022-07-01","value":5.38397,"marketCap":27447480228},{"date":"2022-07-08","value":5.522855,"marketCap":28155512270},{"date":"2022-07-15","value":5.732283,"marketCap":29223179634},{"date":"2022-07-22","value":6.228444,"marketCap":28096509600},{"date":"2022-07-29","value":6.116228,"marketCap":27590302512},{"date":"2022-08-05","value":6.197979,"marketCap":27959083783},{"date":"2022-08-12","value":6.637015,"marketCap":29939575795},{"date":"2022-08-19","value":6.474118,"marketCap":29204744965},{"date":"2022-08-26","value":6.219174,"marketCap":28054693742},{"date":"2022-09-02","value":6.027209,"marketCap":27188740683},{"date":"2022-09-09","value":6.208274,"marketCap":28005522906},{"date":"2022-09-16","value":6.110777,"marketCap":27565717093},{"date":"2022-09-23","value":5.67598,"marketCap":25604347073},{"date":"2022-09-30","value":5.505816,"marketCap":24836735687},{"date":"2022-10-07","value":5.655997,"marketCap":25514200540},{"date":"2022-10-14","value":5.522772,"marketCap":24913223654},{"date":"2022-10-21","value":5.733509,"marketCap":25863859820},{"date":"2022-10-28","value":6.521367,"marketCap":28863569814},{"date":"2022-11-04","value":6.163939,"marketCap":27281592635},{"date":"2022-11-11","value":6.715205,"marketCap":29721498716},{"date":"2022-11-18","value":6.621373,"marketCap":29306195553},{"date":"2022-11-25","value":6.712119,"marketCap":29707837428},{"date":"2022-12-02","value":6.506551,"marketCap":28797995631},{"date":"2022-12-09","value":6.358394,"marketCap":28142253795},{"date":"2022-12-16","value":5.981212,"marketCap":26472844370},{"date":"2022-12-23","value":6.025042,"marketCap":26666834664},{"date":"2022-12-30","value":6.03924,"marketCap":26729676589},{"date":"2023-01-06","value":6.360864,"marketCap":28153182825},{"date":"2023-01-13","value":6.617669,"marketCap":29289802008},{"date":"2023-01-20","value":6.4525,"marketCap":28339380000},{"date":"2023-01-27","value":7.147357,"marketCap":31391190000},{"date":"2023-02-03","value":7.23429,"marketCap":31773000000},{"date":"2023-02-10","value":6.99112,"marketCap":30705000000},{"date":"2023-02-17","value":6.758893,"marketCap":29685060000},{"date":"2023-02-24","value":6.692687,"marketCap":29394283081},{"date":"2023-03-03","value":6.844767,"marketCap":30062215908},{"date":"2023-03-10","value":6.091526,"marketCap":26753983905},{"date":"2023-03-17","value":5.5011,"marketCap":24160832930},{"date":"2023-03-24","value":5.53748,"marketCap":24320612939},{"date":"2023-03-31","value":5.894718,"marketCap":25889600247},{"date":"2023-04-06","value":5.808838,"marketCap":25512414650},{"date":"2023-04-14","value":5.993122,"marketCap":26321792076},{"date":"2023-04-21","value":6.551444,"marketCap":27031260000},{"date":"2023-04-28","value":6.277255,"marketCap":25899955905},{"date":"2023-05-05","value":5.689474,"marketCap":23474771290},{"date":"2023-05-12","value":5.898121,"marketCap":24335648342},{"date":"2023-05-19","value":6.19232,"marketCap":25549510380},{"date":"2023-05-26","value":6.14739,"marketCap":25364129776},{"date":"2023-06-02","value":6.482825,"marketCap":26748135655},{"date":"2023-06-09","value":6.991209,"marketCap":28845729888},{"date":"2023-06-16","value":7.21709,"marketCap":29777711829},{"date":"2023-06-23","value":7.107535,"marketCap":29325687890},{"date":"2023-06-30","value":7.25648,"marketCap":29940237290},{"date":"2023-07-07","value":7.117382,"marketCap":29366319256},{"date":"2023-07-14","value":7.366035,"marketCap":30392261229},{"date":"2023-07-21","value":6.525478,"marketCap":25612500000},{"date":"2023-07-28","value":6.635669,"marketCap":26045000000},{"date":"2023-08-04","value":6.533036,"marketCap":25642164909},{"date":"2023-08-11","value":6.597353,"marketCap":25894612385},{"date":"2023-08-18","value":5.882852,"marketCap":23090195870},{"date":"2023-08-25","value":5.676526,"marketCap":22280364363},{"date":"2023-09-01","value":5.735749,"marketCap":22512815999},{"date":"2023-09-08","value":5.692446,"marketCap":22342851362},{"date":"2023-09-15","value":5.736386,"marketCap":22515315479},{"date":"2023-09-22","value":5.575273,"marketCap":21882947049},{"date":"2023-09-29","value":5.497582,"marketCap":21578010494},{"date":"2023-10-06","value":5.549801,"marketCap":21782967851},{"date":"2023-10-13","value":5.777779,"marketCap":22677781677},{"date":"2023-10-20","value":5.881252,"marketCap":21143100981},{"date":"2023-10-27","value":5.619137,"marketCap":20200797036},{"date":"2023-11-03","value":5.926269,"marketCap":21304937766},{"date":"2023-11-10","value":5.764201,"marketCap":20722302730},{"date":"2023-11-17","value":5.856712,"marketCap":21054879811},{"date":"2023-11-24","value":6.035474,"marketCap":21697528755},{"date":"2023-12-01","value":6.468815,"marketCap":23255389815},{"date":"2023-12-08","value":7.117783,"marketCap":25588430535},{"date":"2023-12-15","value":7.492696,"marketCap":26936242912},{"date":"2023-12-22","value":7.731973,"marketCap":27796442277},{"date":"2023-12-29","value":7.830048,"marketCap":28149023994},{"date":"2024-01-05","value":7.67424,"marketCap":27588894175},{"date":"2024-01-12","value":7.736842,"marketCap":27813946334},{"date":"2024-01-19","value":8.250211,"marketCap":24255621635},{"date":"2024-01-26","value":8.823474,"marketCap":25941012251},{"date":"2024-02-02","value":9.063325,"marketCap":26646175684},{"date":"2024-02-09","value":9.257248,"marketCap":27216307822},{"date":"2024-02-16","value":9.417149,"marketCap":27686416777},{"date":"2024-02-23","value":10.231957,"marketCap":30081952419},{"date":"2024-03-01","value":10.286403,"marketCap":30242023985},{"date":"2024-03-08","value":10.356285,"marketCap":30447479326},{"date":"2024-03-15","value":10.554003,"marketCap":31028767608},{"date":"2024-03-22","value":10.839061,"marketCap":31866839403},{"date":"2024-03-28","value":10.908946,"marketCap":32072302592},{"date":"2024-04-05","value":10.653268,"marketCap":31320608000},{"date":"2024-04-12","value":10.477702,"marketCap":30804444380},{"date":"2024-04-19","value":13.656884,"marketCap":31137695649},{"date":"2024-04-26","value":13.81074,"marketCap":31488486458},{"date":"2024-05-03","value":13.685125,"marketCap":31202086096},{"date":"2024-05-10","value":13.633467,"marketCap":31084304549},{"date":"2024-05-17","value":13.718099,"marketCap":31277265807},{"date":"2024-05-24","value":13.498275,"marketCap":30776067733},{"date":"2024-05-31","value":13.311425,"marketCap":30350049371},{"date":"2024-06-07","value":13.49278,"marketCap":30763537782},{"date":"2024-06-14","value":13.445518,"marketCap":30655780196},{"date":"2024-06-21","value":14.05459,"marketCap":32044464846},{"date":"2024-06-28","value":13.609128,"marketCap":31028812298},{"date":"2024-07-05","value":14.525349,"marketCap":33117796428},{"date":"2024-07-12","value":14.461555,"marketCap":32972344952},{"date":"2024-07-15","value":14.439557,"marketCap":32922189270},{"date":"2024-08-02","value":11.752634,"marketCap":34188411601},{"date":"2024-08-09","value":10.797198,"marketCap":31409049654},{"date":"2024-08-16","value":11.279663,"marketCap":32812539562},{"date":"2024-08-23","value":11.327133,"marketCap":32950628909},{"date":"2024-08-30","value":11.874329,"marketCap":34542422473},{"date":"2024-09-06","value":11.425524,"marketCap":33236850465},{"date":"2024-09-13","value":11.156242,"marketCap":32453507260},{"date":"2024-09-20","value":12.421525,"marketCap":36134216036},{"date":"2024-09-27","value":11.93906,"marketCap":34730726128},{"date":"2024-10-04","value":11.769895,"marketCap":34238625909},{"date":"2024-10-11","value":12.233372,"marketCap":35586880079},{"date":"2024-10-18","value":11.838365,"marketCap":37776223908},{"date":"2024-10-25","value":11.260846,"marketCap":35933358804},{"date":"2024-10-31","value":12.156237,"marketCap":38790552930},{"date":"2024-11-08","value":13.769201,"marketCap":43937519500},{"date":"2024-11-15","value":13.677144,"marketCap":43643765798},{"date":"2024-11-22","value":13.762119,"marketCap":43914923061},{"date":"2024-11-29","value":14.353802,"marketCap":45802981042},{"date":"2024-12-06","value":13.950167,"marketCap":44514984042},{"date":"2024-12-13","value":13.819557,"marketCap":44098205285},{"date":"2024-12-20","value":13.318358,"marketCap":42498879575},{"date":"2024-12-27","value":12.312207,"marketCap":44447066686},{"date":"2025-01-03","value":12.122917,"marketCap":43763729464},{"date":"2025-01-10","value":12.239135,"marketCap":44183278420},{"date":"2025-01-17","value":12.877293,"marketCap":46487029276},{"date":"2025-01-24","value":11.132649,"marketCap":50486561843},{"date":"2025-01-31","value":11.216853,"marketCap":50868426761},{"date":"2025-02-07","value":11.230148,"marketCap":50928721222},{"date":"2025-02-14","value":10.531588,"marketCap":47760749761},{"date":"2025-02-21","value":11.073928,"marketCap":50220261308},{"date":"2025-02-28","value":10.607874,"marketCap":48106709464},{"date":"2025-03-05","value":9.92158,"marketCap":44994366389}]},{"symbol":"SYF","name":"Synchrony Financial","items":[{"date":"2020-03-06","value":4.625226,"marketCap":17330720588},{"date":"2020-03-13","value":3.950679,"marketCap":14803196028},{"date":"2020-03-20","value":2.19555,"marketCap":8226724357},{"date":"2020-03-27","value":2.799694,"marketCap":10490453878},{"date":"2020-04-03","value":2.169354,"marketCap":8128568063},{"date":"2020-04-09","value":2.74261,"marketCap":10276559187},{"date":"2020-04-17","value":2.431303,"marketCap":9110093899},{"date":"2020-04-24","value":3.385346,"marketCap":9905521807},{"date":"2020-05-01","value":3.69256,"marketCap":10804431859},{"date":"2020-05-08","value":3.714504,"marketCap":10868639720},{"date":"2020-05-15","value":3.299565,"marketCap":9654527442},{"date":"2020-05-22","value":3.560897,"marketCap":10419184694},{"date":"2020-05-29","value":4.063612,"marketCap":11890128415},{"date":"2020-06-05","value":5.090986,"marketCap":14896223719},{"date":"2020-06-12","value":4.741878,"marketCap":13874735024},{"date":"2020-06-19","value":4.741878,"marketCap":13874735024},{"date":"2020-06-26","value":4.267092,"marketCap":12485510398},{"date":"2020-07-02","value":4.360852,"marketCap":12759853076},{"date":"2020-07-10","value":4.500495,"marketCap":13168448554},{"date":"2020-07-17","value":4.630164,"marketCap":13547858641},{"date":"2020-07-24","value":6.484332,"marketCap":13753268059},{"date":"2020-07-31","value":6.090758,"marketCap":12918498393},{"date":"2020-08-07","value":6.520111,"marketCap":13829156210},{"date":"2020-08-14","value":6.861392,"marketCap":14553012424},{"date":"2020-08-21","value":6.580661,"marketCap":13957582313},{"date":"2020-08-28","value":7.095334,"marketCap":15049204183},{"date":"2020-09-04","value":7.202673,"marketCap":15276868637},{"date":"2020-09-11","value":7.098087,"marketCap":15055041733},{"date":"2020-09-18","value":7.494413,"marketCap":15895648949},{"date":"2020-09-25","value":6.91919,"marketCap":14675600976},{"date":"2020-10-02","value":7.557715,"marketCap":16029912602},{"date":"2020-10-09","value":7.937527,"marketCap":16835494517},{"date":"2020-10-16","value":8.086149,"marketCap":17150722223},{"date":"2020-10-23","value":11.756338,"marketCap":16200233189},{"date":"2020-10-30","value":10.599768,"marketCap":14606480518},{"date":"2020-11-06","value":11.353868,"marketCap":15645630611},{"date":"2020-11-13","value":12.718027,"marketCap":17525441453},{"date":"2020-11-20","value":12.476546,"marketCap":17192679907},{"date":"2020-11-27","value":13.171335,"marketCap":18150099093},{"date":"2020-12-04","value":13.9678,"marketCap":19247628405},{"date":"2020-12-11","value":13.671244,"marketCap":18838973874},{"date":"2020-12-18","value":13.705136,"marketCap":18885677249},{"date":"2020-12-24","value":14.387215,"marketCap":19825582670},{"date":"2020-12-31","value":14.704954,"marketCap":20263426810},{"date":"2021-01-08","value":15.497183,"marketCap":21355118200},{"date":"2021-01-15","value":16.42498,"marketCap":22633623089},{"date":"2021-01-22","value":15.831868,"marketCap":21816314028},{"date":"2021-01-29","value":14.188881,"marketCap":19651600000},{"date":"2021-02-05","value":15.723726,"marketCap":21777360000},{"date":"2021-02-12","value":15.661523,"marketCap":21691209055},{"date":"2021-02-19","value":16.053588,"marketCap":22234219134},{"date":"2021-02-26","value":16.306533,"marketCap":22584548217},{"date":"2021-03-05","value":16.90517,"marketCap":23413660380},{"date":"2021-03-12","value":18.001266,"marketCap":24931753073},{"date":"2021-03-19","value":17.27194,"marketCap":23921637550},{"date":"2021-03-26","value":17.419492,"marketCap":24125996182},{"date":"2021-04-01","value":17.562827,"marketCap":24324515996},{"date":"2021-04-09","value":17.970854,"marketCap":24889632730},{"date":"2021-04-16","value":17.378823,"marketCap":24069670530},{"date":"2021-04-23","value":17.080709,"marketCap":23656781763},{"date":"2021-04-30","value":11.976993,"marketCap":25439133567},{"date":"2021-05-07","value":12.56845,"marketCap":26695387077},{"date":"2021-05-14","value":12.81489,"marketCap":27218826039},{"date":"2021-05-21","value":12.656073,"marketCap":26881498708},{"date":"2021-05-28","value":12.981922,"marketCap":27573601336},{"date":"2021-06-04","value":13.633619,"marketCap":28957806592},{"date":"2021-06-11","value":13.518614,"marketCap":28713535076},{"date":"2021-06-18","value":12.634167,"marketCap":26834970800},{"date":"2021-06-25","value":13.636357,"marketCap":28963622580},{"date":"2021-07-02","value":13.43099,"marketCap":28527423445},{"date":"2021-07-09","value":13.343367,"marketCap":28341311814},{"date":"2021-07-16","value":12.795722,"marketCap":27178114120},{"date":"2021-07-23","value":7.985746,"marketCap":26496705885},{"date":"2021-07-30","value":8.073313,"marketCap":26787252434},{"date":"2021-08-06","value":8.481958,"marketCap":28143136330},{"date":"2021-08-13","value":8.895754,"marketCap":29516111199},{"date":"2021-08-20","value":8.447618,"marketCap":28029196507},{"date":"2021-08-27","value":8.919792,"marketCap":29595869076},{"date":"2021-09-03","value":8.135125,"marketCap":26992344116},{"date":"2021-09-10","value":8.124823,"marketCap":26958162169},{"date":"2021-09-17","value":8.317126,"marketCap":27596225179},{"date":"2021-09-24","value":8.624469,"marketCap":28615986596},{"date":"2021-10-01","value":8.569525,"marketCap":28433682879},{"date":"2021-10-08","value":8.576393,"marketCap":28456470844},{"date":"2021-10-15","value":8.615884,"marketCap":28587501640},{"date":"2021-10-22","value":6.492928,"marketCap":26919678916},{"date":"2021-10-29","value":6.131256,"marketCap":25420188771},{"date":"2021-11-05","value":6.492928,"marketCap":26919678916},{"date":"2021-11-12","value":6.623605,"marketCap":27461465501},{"date":"2021-11-19","value":6.320012,"marketCap":26202769394},{"date":"2021-11-26","value":6.293613,"marketCap":26093317559},{"date":"2021-12-03","value":5.97682,"marketCap":24779895534},{"date":"2021-12-10","value":6.318692,"marketCap":26197296802},{"date":"2021-12-17","value":6.157656,"marketCap":25529640607},{"date":"2021-12-23","value":6.092977,"marketCap":25261483610},{"date":"2021-12-31","value":6.123337,"marketCap":25387353221},{"date":"2022-01-07","value":6.363571,"marketCap":26383364923},{"date":"2022-01-14","value":6.424289,"marketCap":26635104144},{"date":"2022-01-21","value":5.863303,"marketCap":24309252642},{"date":"2022-01-28","value":5.370167,"marketCap":22667475111},{"date":"2022-02-04","value":5.510191,"marketCap":23258515022},{"date":"2022-02-11","value":5.40784,"marketCap":22826494223},{"date":"2022-02-18","value":5.362147,"marketCap":22633623640},{"date":"2022-02-25","value":5.333743,"marketCap":22513731115},{"date":"2022-03-04","value":4.603889,"marketCap":19433014493},{"date":"2022-03-11","value":4.32726,"marketCap":18265365553},{"date":"2022-03-18","value":4.642172,"marketCap":19594608766},{"date":"2022-03-25","value":4.528557,"marketCap":19115038666},{"date":"2022-04-01","value":4.34208,"marketCap":18327918175},{"date":"2022-04-08","value":4.524852,"marketCap":19099400510},{"date":"2022-04-14","value":4.655757,"marketCap":19651948669},{"date":"2022-04-22","value":4.613989,"marketCap":19046544927},{"date":"2022-04-29","value":4.471852,"marketCap":18459803022},{"date":"2022-05-06","value":4.622493,"marketCap":19081649144},{"date":"2022-05-13","value":4.075811,"marketCap":16824949508},{"date":"2022-05-20","value":3.943393,"marketCap":16278326707},{"date":"2022-05-27","value":4.390457,"marketCap":18123805521},{"date":"2022-06-03","value":4.305417,"marketCap":17772763355},{"date":"2022-06-10","value":3.827983,"marketCap":15801912340},{"date":"2022-06-17","value":3.631177,"marketCap":14989500471},{"date":"2022-06-24","value":3.588658,"marketCap":14813979388},{"date":"2022-07-01","value":3.473247,"marketCap":14337565020},{"date":"2022-07-08","value":3.605666,"marketCap":14884187821},{"date":"2022-07-15","value":3.813404,"marketCap":15741733683},{"date":"2022-07-22","value":4.266635,"marketCap":15743884937},{"date":"2022-07-29","value":4.371082,"marketCap":16129292157},{"date":"2022-08-05","value":4.425916,"marketCap":16331630947},{"date":"2022-08-12","value":4.718366,"marketCap":17410771163},{"date":"2022-08-19","value":4.479445,"marketCap":16529152147},{"date":"2022-08-26","value":4.393277,"marketCap":16211191191},{"date":"2022-09-02","value":4.173939,"marketCap":15401836029},{"date":"2022-09-09","value":4.363248,"marketCap":16100386615},{"date":"2022-09-16","value":4.244441,"marketCap":15661985902},{"date":"2022-09-23","value":3.821433,"marketCap":14101086661},{"date":"2022-09-30","value":3.68043,"marketCap":13580786914},{"date":"2022-10-07","value":4.026409,"marketCap":14857448331},{"date":"2022-10-14","value":4.102132,"marketCap":15136868565},{"date":"2022-10-21","value":4.231385,"marketCap":15613810000},{"date":"2022-10-28","value":5.005554,"marketCap":16278061793},{"date":"2022-11-04","value":4.851771,"marketCap":15777960808},{"date":"2022-11-11","value":5.57358,"marketCap":18125281648},{"date":"2022-11-18","value":4.972304,"marketCap":16169931850},{"date":"2022-11-25","value":5.133014,"marketCap":16692559907},{"date":"2022-12-02","value":4.890563,"marketCap":15904112408},{"date":"2022-12-09","value":4.86424,"marketCap":15818509537},{"date":"2022-12-16","value":4.601009,"marketCap":14962480823},{"date":"2022-12-23","value":4.537279,"marketCap":14755231767},{"date":"2022-12-30","value":4.552519,"marketCap":14804791324},{"date":"2023-01-06","value":4.544206,"marketCap":14777758838},{"date":"2023-01-13","value":4.63703,"marketCap":15079621595},{"date":"2023-01-20","value":4.905803,"marketCap":15953671965},{"date":"2023-01-27","value":5.536162,"marketCap":16697065321},{"date":"2023-02-03","value":5.534668,"marketCap":16692559907},{"date":"2023-02-10","value":5.27746,"marketCap":15916820527},{"date":"2023-02-17","value":5.183272,"marketCap":15632747673},{"date":"2023-02-24","value":5.187619,"marketCap":15645858728},{"date":"2023-03-03","value":5.271664,"marketCap":15899339120},{"date":"2023-03-10","value":4.655816,"marketCap":14041939690},{"date":"2023-03-17","value":4.128359,"marketCap":12451131708},{"date":"2023-03-24","value":4.063152,"marketCap":12254465886},{"date":"2023-03-31","value":4.213854,"marketCap":12708982452},{"date":"2023-04-06","value":4.048657,"marketCap":12210749674},{"date":"2023-04-14","value":4.229071,"marketCap":12754877817},{"date":"2023-04-21","value":4.766152,"marketCap":12797117399},{"date":"2023-04-28","value":4.684747,"marketCap":12578546405},{"date":"2023-05-05","value":4.27134,"marketCap":11468548613},{"date":"2023-05-12","value":4.375091,"marketCap":11747119488},{"date":"2023-05-19","value":4.788498,"marketCap":12857117280},{"date":"2023-05-26","value":4.788498,"marketCap":12857117280},{"date":"2023-06-02","value":5.035904,"marketCap":13521401672},{"date":"2023-06-09","value":5.390253,"marketCap":14472828351},{"date":"2023-06-16","value":5.337579,"marketCap":14331400061},{"date":"2023-06-22","value":5.237021,"marketCap":14061400598},{"date":"2023-06-30","value":5.438138,"marketCap":14601399524},{"date":"2023-07-07","value":5.337579,"marketCap":14331400061},{"date":"2023-07-14","value":5.693524,"marketCap":15287112445},{"date":"2023-07-19","value":6.172521,"marketCap":15122677000},{"date":"2023-07-28","value":5.927958,"marketCap":14523497673},{"date":"2023-08-04","value":5.854563,"marketCap":14343678958},{"date":"2023-08-11","value":5.871632,"marketCap":14385497264},{"date":"2023-08-18","value":5.642911,"marketCap":13825131963},{"date":"2023-08-25","value":5.453448,"marketCap":13360948767},{"date":"2023-09-01","value":5.509775,"marketCap":13498949176},{"date":"2023-09-08","value":5.277641,"marketCap":12930220215},{"date":"2023-09-15","value":5.511482,"marketCap":13503131007},{"date":"2023-09-22","value":5.429552,"marketCap":13302403138},{"date":"2023-09-29","value":5.269107,"marketCap":12909311062},{"date":"2023-10-06","value":4.900423,"marketCap":12006035652},{"date":"2023-10-13","value":5.023317,"marketCap":12307127455},{"date":"2023-10-20","value":4.908957,"marketCap":12026944805},{"date":"2023-10-27","value":4.878536,"marketCap":11586522080},{"date":"2023-11-03","value":5.066708,"marketCap":12033430788},{"date":"2023-11-10","value":5.078904,"marketCap":12062397094},{"date":"2023-11-17","value":5.037088,"marketCap":11963084047},{"date":"2023-11-24","value":5.197383,"marketCap":12343784058},{"date":"2023-12-01","value":5.638193,"marketCap":13390709089},{"date":"2023-12-08","value":6.080746,"marketCap":14441772164},{"date":"2023-12-15","value":6.575569,"marketCap":15616976546},{"date":"2023-12-22","value":6.629581,"marketCap":15745255898},{"date":"2023-12-29","value":6.685336,"marketCap":15877673293},{"date":"2024-01-05","value":6.523299,"marketCap":15492835238},{"date":"2024-01-12","value":6.615643,"marketCap":15712151549},{"date":"2024-01-19","value":6.232329,"marketCap":14801781957},{"date":"2024-01-26","value":6.992571,"marketCap":15649374000},{"date":"2024-02-02","value":7.019843,"marketCap":15710409000},{"date":"2024-02-09","value":7.067953,"marketCap":15818079245},{"date":"2024-02-16","value":7.244288,"marketCap":16212717539},{"date":"2024-02-23","value":7.21702,"marketCap":16151690999},{"date":"2024-03-01","value":7.507882,"marketCap":16802640762},{"date":"2024-03-08","value":7.556965,"marketCap":16912488535},{"date":"2024-03-15","value":7.862371,"marketCap":17595985786},{"date":"2024-03-22","value":7.753297,"marketCap":17351879625},{"date":"2024-03-28","value":7.686036,"marketCap":17201347492},{"date":"2024-04-05","value":7.487886,"marketCap":16757887966},{"date":"2024-04-12","value":7.506064,"marketCap":16798572326},{"date":"2024-04-19","value":7.416988,"marketCap":16599218961},{"date":"2024-04-26","value":6.120458,"marketCap":17932940972},{"date":"2024-05-03","value":6.201315,"marketCap":18169851746},{"date":"2024-05-10","value":6.317803,"marketCap":18511163878},{"date":"2024-05-17","value":5.958744,"marketCap":17459119423},{"date":"2024-05-24","value":5.873776,"marketCap":17210162339},{"date":"2024-05-31","value":5.891591,"marketCap":17262363018},{"date":"2024-06-07","value":5.901185,"marketCap":17290471076},{"date":"2024-06-14","value":5.872405,"marketCap":17206146902},{"date":"2024-06-21","value":6.15746,"marketCap":18041357767},{"date":"2024-06-28","value":6.061528,"marketCap":17760277187},{"date":"2024-07-05","value":6.490481,"marketCap":19017108921},{"date":"2024-07-12","value":6.723458,"marketCap":19699733186},{"date":"2024-07-15","value":6.730311,"marketCap":19719810370},{"date":"2024-08-02","value":6.388884,"marketCap":19192208600},{"date":"2024-08-09","value":6.020497,"marketCap":18085573837},{"date":"2024-08-16","value":6.037601,"marketCap":18136953308},{"date":"2024-08-23","value":6.209953,"marketCap":18654700287},{"date":"2024-08-30","value":6.549396,"marketCap":19674385175},{"date":"2024-09-06","value":6.403357,"marketCap":19235683537},{"date":"2024-09-13","value":6.106016,"marketCap":18342471193},{"date":"2024-09-20","value":6.713854,"marketCap":20168418552},{"date":"2024-09-27","value":6.452036,"marketCap":19381917417},{"date":"2024-10-04","value":6.520451,"marketCap":19587435301},{"date":"2024-10-11","value":6.786216,"marketCap":20385793237},{"date":"2024-10-18","value":7.080365,"marketCap":22409353946},{"date":"2024-10-25","value":6.797842,"marketCap":21515170604},{"date":"2024-10-31","value":6.927009,"marketCap":21923982206},{"date":"2024-11-08","value":7.951729,"marketCap":25167220917},{"date":"2024-11-15","value":7.982482,"marketCap":25264557012},{"date":"2024-11-22","value":8.013236,"marketCap":25361893108},{"date":"2024-11-29","value":8.306014,"marketCap":26288532740},{"date":"2024-12-06","value":8.232204,"marketCap":26054926110},{"date":"2024-12-13","value":8.430259,"marketCap":26681770566},{"date":"2024-12-20","value":7.906213,"marketCap":25023163495},{"date":"2024-12-27","value":8.218672,"marketCap":26012098228},{"date":"2025-01-03","value":8.026768,"marketCap":25404720990},{"date":"2025-01-10","value":8.093197,"marketCap":25614966957},{"date":"2025-01-17","value":8.341688,"marketCap":26401442611},{"date":"2025-01-24","value":8.665219,"marketCap":27425418338},{"date":"2025-01-31","value":7.709403,"marketCap":26975201000},{"date":"2025-02-07","value":7.569575,"marketCap":26485943000},{"date":"2025-02-14","value":7.119482,"marketCap":24911067255},{"date":"2025-02-21","value":7.093928,"marketCap":24821654872},{"date":"2025-02-28","value":6.583965,"marketCap":23037294718},{"date":"2025-03-05","value":6.233991,"marketCap":21812733827}]}],"industryCompare":{"bkCode":"BK4166","name":"消費信貸","current":14.614746,"rank":41,"totalCount":50,"items":[{"symbol":"MFIN","name":"Medallion Financial Corp.","value":4.540308,"marketCap":181857500},{"symbol":"BFH","name":"Bread Financial Holdings, Inc.","value":8.951823,"marketCap":2479654901},{"symbol":"WRLD","name":"環球驗收","value":8.439108,"marketCap":679543300},{"symbol":"TREE","name":"LendingTree","value":-14.178235,"marketCap":517377956},{"symbol":"AXP","name":"美國運通","value":19.66105,"marketCap":199146777505},{"symbol":"PRG","name":"PROG Holdings, Inc.","value":5.628468,"marketCap":1110209643},{"symbol":"SLM","name":"學貸美","value":10.072792,"marketCap":6127531213},{"symbol":"SLMBP","name":"學貸美B類優先股","value":10.072792,"marketCap":6127531213},{"symbol":"CACC","name":"Credit Acceptance Corporation","value":22.591735,"marketCap":5600491045},{"symbol":"EZPW","name":"艾茨克普","value":8.519102,"marketCap":729584408},{"symbol":"FCFS","name":"第一富金融服務","value":19.293738,"marketCap":4993508823},{"symbol":"CPSS","name":"Consumer Portfolio Services","value":10.444551,"marketCap":200566705},{"symbol":"COF","name":"第一資本","value":14.843682,"marketCap":70507491360},{"symbol":"OMCC","name":"Old Market Capital Corporation","value":-9.56724,"marketCap":41387880},{"symbol":"ATLC","name":"Atlanticus Holdings Corporation","value":6.731815,"marketCap":715571750},{"symbol":"ATLCP","name":"Atlanticus Holdings Corp","value":6.731815,"marketCap":715571750},{"symbol":"ECPG","name":"安可資本","value":-5.866506,"marketCap":816875713},{"symbol":"ALLY","name":"Ally Financial Inc.","value":16.022292,"marketCap":10702891291},{"symbol":"OMF","name":"OneMain Holdings, Inc","value":11.695252,"marketCap":5952883157},{"symbol":"PRAA","name":"Pra Group Inc","value":11.030062,"marketCap":778733427},{"symbol":"DFS","name":"發現金融","value":9.92158,"marketCap":44994366389},{"symbol":"NNI","name":"Nelnet Inc Cl A","value":23.47823,"marketCap":4321050890},{"symbol":"RM","name":"Regional Management Corp","value":7.50708,"marketCap":309494392},{"symbol":"GDOT","name":"Green Dot","value":-13.871196,"marketCap":370388673},{"symbol":"OPRT","name":"Oportun Financial Corp","value":-2.980497,"marketCap":234511438},{"symbol":"LC","name":"LendingClub","value":25.866465,"marketCap":1327725668},{"symbol":"ENVA","name":"易諾華","value":11.738709,"marketCap":2458649192},{"symbol":"SOFI","name":"SoFi Technologies Inc.","value":28.784277,"marketCap":14353711414},{"symbol":"MOGO","name":"Mogo Finance Technology Inc.","value":-2.230968,"marketCap":24094809.48},{"symbol":"KPLT","name":"Katapult Holdings, Inc.","value":-1.490438,"marketCap":46166307},{"symbol":"NRDS","name":"NerdWallet","value":24.133801,"marketCap":733667546},{"symbol":"NAVI","name":"Navient Corp","value":10.508695,"marketCap":1376639038},{"symbol":"SYF","name":"Synchrony Financial","value":6.233991,"marketCap":21812733827},{"symbol":"ML","name":"MoneyLion Inc.","value":108.163461,"marketCap":989263014},{"symbol":"YRD","name":"宜人智科","value":2.217414745,"marketCap":557250420},{"symbol":"UPST","name":"Upstart Holdings, Inc.","value":-43.189224,"marketCap":5553313622},{"symbol":"MATH","name":"Metalpha Technology Holding Limited","value":10.127863,"marketCap":63020291},{"symbol":"DAVE","name":"Dave Inc","value":20.439496,"marketCap":1183446836},{"symbol":"AIHS","name":"森淼科技","value":-2.778395,"marketCap":9255875},{"symbol":"QD","name":"趣店","value":89.38882633380001,"marketCap":505708282},{"symbol":"FINV","name":"信也科技","value":6.8018023612,"marketCap":2089154145},{"symbol":"OPFI","name":"OppFi Inc.","value":27.17662,"marketCap":198389328},{"symbol":"LX","name":"樂信","value":13.5138350438,"marketCap":1397509590},{"symbol":"XYF","name":"小贏科技","value":2.5361801234000003,"marketCap":469853405},{"symbol":"PT","name":"品鈦","value":-2.6626450886,"marketCap":15547089},{"symbol":"QFIN","name":"奇富科技","value":8.181700300200001,"marketCap":6160497568},{"symbol":"JFIN","name":"嘉銀科技","value":2.9858550848000003,"marketCap":473049775},{"symbol":"KSPI","name":"Kaspi.KZ","value":9.329476325,"marketCap":19531716783},{"symbol":"LU","name":"陸金所","value":-5.519171221200001,"marketCap":2574066009},{"symbol":"JNVR","name":"Janover Inc.","value":-1.65298,"marketCap":5649788}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"AXP\",pageSize:16,pageCount:2,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2514039975","title":"聯合聲明：美國運通卡持有者可以將卡與支付寶數字錢包關聯。","url":"https://stock-news.laohu8.com/highlight/detail?id=2514039975","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514039975?lang=zh_tw&edition=fundamental","pubTime":"2025-02-25 12:40","pubTimestamp":1740458445,"startTime":"0","endTime":"0","summary":null,"market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["LU0791591158.USD","LU0942090050.USD","BABA","LU0865486749.SGD","HBBD.SI","BK4543","09988","LU0048580855.USD","LU1105468828.SGD","LU1481107354.HKD","SG9999006514.SGD","BK4504","LU1267930490.SGD","BK4503","LU0348814723.USD","LU0593848301.USD","LU1961090484.USD","LU0127658192.USD","LU0128522157.USD","LU0455707207.USD","LU0823397103.USD","LU0577902538.SGD","LU0130102774.USD","LU0890818403.SGD","IE0034224299.USD","LU0164880469.USD","SG9999001093.SGD","IE00BSNM7G36.USD","LU2361044865.SGD","AXP","LU0052750758.USD","BK4588","LU1328615791.USD","LU0164865239.USD","LU0708995583.HKD","LU1046422090.SGD","LU0211977185.USD","LU0502904849.HKD","LU0348827113.USD","LU0310799852.SGD","LU2226246903.HKD","89988","LU0251144936.SGD","LU1115378108.SGD","LU2097828474.EUR","LU2552382132.HKD","LU0320764243.SGD","LU0608807946.USD","SG9999002562.SGD","LU1880383440.USD"],"gpt_icon":0},{"id":"2514277157","title":"美國股票-華爾街漲跌不一，英偉達業績受關注","url":"https://stock-news.laohu8.com/highlight/detail?id=2514277157","media":"路透中文","labels":["dataReport"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514277157?lang=zh_tw&edition=fundamental","pubTime":"2025-02-25 01:27","pubTimestamp":1740418045,"startTime":"0","endTime":"0","summary":"美国股票-华尔街涨跌不一，英伟达业绩受关注杰富瑞将耐克公司评级上调至 \"买入 \"后，耐克公司股价上涨伯克希尔哈撒韦公司第四季度利润创历史新高多米诺比萨第四季度同店销售不及预期，股价下跌指数：道指涨 0.32%，标普 500 涨 0.08%，纳指跌 0.43盘中交易更新Johann M Cherian/Sukriti Gupta. 路透社2月24日 - 周一，华尔街主要股指在波动的交易中涨跌不一，投资者在等待芯片巨头英伟达的业绩，以寻找人工智能技术未来需求的线索。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250224:nL3T3PF1A3:1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"dataReport","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["NVDY","LU0965509283.SGD","NVDX","NVIW.SI","3NVD.UK","LU1803068979.SGD","LU2125154935.USD","LU2360107168.USD","IE0034235188.USD","LU1951198990.SGD","NVDU","BK4575","MACW.SI","AXP","SG9999014567.USD","NVDS","NVD","LU1699723380.USD","DPZ","NVD2.UK","LU1868836757.USD","LU1496350171.SGD","NVDD","2NVD.UK","NVDA","IE00BSNM7G36.USD","LU1585245621.USD","LU1069347547.HKD","SNVD.UK","LU1718418525.SGD","LU1551013425.SGD","LU0792757196.USD","USAW.SI","LU1923622614.USD","BK4549","LU1823568750.SGD","SG9999015358.SGD","LU1551013342.USD","TSYW.SI","NVDS.UK","LU1791807156.HKD","NVD3.UK","BK4525","IE00BKVL7J92.USD"],"gpt_icon":1},{"id":"2514773455","title":"美國股票-標普 500 指數和納斯達克指數在不均衡的交易中下跌，英偉達業績受關注","url":"https://stock-news.laohu8.com/highlight/detail?id=2514773455","media":"路透中文","labels":["dataReport"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514773455?lang=zh_tw&edition=fundamental","pubTime":"2025-02-24 23:59","pubTimestamp":1740412785,"startTime":"0","endTime":"0","summary":"美国股票-标普 500 指数和纳斯达克指数在不均衡的交易中下跌，英伟达业绩受关注如需了解路透社关于美国、英国和欧洲股市的实时博客，请单击 LIVE/ 或在新闻窗口中输入 LIVE/。路透社2月24日 - 周一，标准普尔 500 指数和纳斯达克指数放弃了早盘的涨幅，在波澜不惊的交易中 下跌，投资者在等待芯片巨头英伟达的业绩，以寻找人工智能技术未来需求的线索。标准普尔500指数的11个板块中有8个下滑。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250224:nL3S3PF176:1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"dataReport","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["NVDS.UK","BK4527","LU0345774631.USD","BK4122","LU0320765059.SGD","LU0006306889.USD","NVIW.SI","IE00BJLML261.HKD","SNVD.UK","LU1861220033.SGD","LU2125909247.SGD","NVDX","LU0787776722.HKD","LU0640476718.USD","NVDS","LU2237438978.USD","LU0444973449.USD","3NVD.UK","LU2211815571.USD","NVDD","NVDY","AXP","DPZ","IE00BMPRXR70.SGD","LU0980610538.SGD","USAW.SI","NVDU","TSYW.SI","LU0942090050.USD","NVD","NVDA","LU0823411888.USD","LU1934455863.HKD","LU1003077747.HKD","NVD3.UK","NVD2.UK","LU1861127337.USD","2NVD.UK","LU1815333072.USD","LU1861558580.USD","LU2357125470.USD","MACW.SI"],"gpt_icon":1},{"id":"2513724421","title":"美國股票-華爾街大跌後將反彈，蘋果因鉅額支出計劃而下跌","url":"https://stock-news.laohu8.com/highlight/detail?id=2513724421","media":"路透中文","labels":["dataReport"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513724421?lang=zh_tw&edition=fundamental","pubTime":"2025-02-24 22:19","pubTimestamp":1740406780,"startTime":"0","endTime":"0","summary":"美国股票-华尔街大跌后将反弹，苹果因巨额支出计划而下跌如需了解路透社关于美国、英国和欧洲股市的实时博客，请单击 LIVE/ 或在新闻窗口中输入 LIVE/。路透社2月24日 - 华尔街主要股指在经历了前一周的大幅下挫后，周一将高开，而苹果公司则因 iPhone 制造商宣布5000 亿美元的投资计划而下跌。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250224:nL3T3PF109:1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"dataReport","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["NVDS.UK","V","IE00B19Z3581.USD","NVD2.UK","LU2249611893.SGD","LU2506951958.HKD","NVIW.SI","LU0308772762.SGD","LU2237443465.HKD","LU2092627202.USD","NVDY","SNVD.UK","LU0708994859.HKD","LU0795875169.SGD","LU0823434740.USD","MACW.SI","NVDU","USAW.SI","LU2133065610.SGD","NVD3.UK","LU1989764664.SGD","LU1861127337.USD","AXP","LU1989771016.USD","LU2317271919.USD","LU1989763005.USD","3NVD.UK","LU1778281490.HKD","LU1316542783.SGD","LU1064131342.USD","LU2237443549.SGD","NVDX","LU1201861165.SGD","2NVD.UK","DPZ","NVD","LU0757359954.USD","LU1228905037.USD","NVDD","LU0960925559.SGD","NVDS","LU1923622291.USD"],"gpt_icon":1},{"id":"2513372523","title":"美國股票-華爾街大跌後期指反彈，蘋果因人工智能支出計劃下跌","url":"https://stock-news.laohu8.com/highlight/detail?id=2513372523","media":"路透中文","labels":["dataReport"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513372523?lang=zh_tw&edition=fundamental","pubTime":"2025-02-24 20:57","pubTimestamp":1740401820,"startTime":"0","endTime":"0","summary":"美国股票-华尔街大跌后期指反弹，苹果因人工智能支出计划下跌如需了解路透社关于美国、英国和欧洲股市的实时博客，请单击 LIVE/ 或在新闻窗口中输入 LIVE/。杰富瑞将耐克公司的股票评级上调至 \"买入 \"后，耐克公司股价上涨伯克希尔哈撒韦公司第四季度利润创纪录，B类股上涨多米诺比萨第四季度同店销售额不及预期，股价下跌期货上涨：道指上涨 0.73%，标普 500 指数上涨 0.5%，纳斯达克指数上涨 0.39多米诺比萨公司业绩更新Johann M Cherian/Sukriti Gupta","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250224:nL3T3PF0RW:1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"dataReport","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["NVDY","NVDX","NVIW.SI","3NVD.UK","LU1261432733.SGD","LU1720051108.HKD","LU2361045086.USD","SG9999001077.SGD","LU2506951792.HKD","IE00B7KXQ091.USD","LU1116320901.HKD","LU0390134368.USD","LU2023251221.USD","NVDU","LU1235295455.SGD","LU0444973449.USD","LU1084165304.USD","LU1244550494.USD","AXP","MACW.SI","LU0320765059.SGD","LU1868837136.USD","LU0417517546.SGD","NVDS","NVD","LU2023250504.SGD","NVD2.UK","DPZ","LU0894485498.HKD","NVDD","2NVD.UK","LU2506952170.USD","LU2506951958.HKD","LU2505996681.GBP","SNVD.UK","USAW.SI","LU0096362180.USD","LU1778281490.HKD","LU2362541273.HKD","LU0823411888.USD","LU1868836591.USD","NVDS.UK","NVD3.UK"],"gpt_icon":1},{"id":"2513738840","title":"【週末要聞回顧：國務院國資委部署深化中央企業“AI+”專項行動】國務院國資委部署深化中央企業“AI+”專項行動；工信部：紮實推進機器人產業高質量發展；工信部副部長熊繼軍：加快完善我國開源生態體系建設；巴菲特股東信：權益投資的總公允價值71%集中在美國運通等公司。","url":"https://stock-news.laohu8.com/highlight/detail?id=2513738840","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513738840?lang=zh_tw&edition=fundamental","pubTime":"2025-02-23 14:46","pubTimestamp":1740293197,"startTime":"0","endTime":"0","summary":"国务院国资委部署深化中央企业“AI+”专项行动；工信部：扎实推进机器人产业高质量发展；工信部副部长熊继军：加快完善我国开源生态体系建设；巴菲特股东信：权益投资的总公允价值71%集中在美国运通等公司。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/02/23144648331941.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["LU2361044865.SGD","LU0234572021.USD","LU0787776722.HKD","IE00BK4W5M84.HKD","BK4550","LU0154236417.USD","LU0130102774.USD","LU1914381329.SGD","LU2106854487.HKD","LU1280957306.USD","LU2360107671.USD","LU1363072403.SGD","BK4534","LU0868494708.USD","LU0980610538.SGD","LU1267930490.SGD","LU0011850046.USD","IE00B1BXHZ80.USD","BK4166","IE00B1XK9C88.USD","LU0648001328.SGD","LU0048573561.USD","LU0417517546.SGD","IE00B775SV38.USD","LU0211327993.USD","LU0942090050.USD","IE00BSNM7G36.USD","BK4533","IE00B775H168.HKD","BRK.B","IE000M9KFDE8.USD","LU0094547139.USD","IE0034235303.USD","BK4581","LU1974910355.USD","LU0234570918.USD","LU0868494617.USD","LU0640476718.USD","AXP","BK4176","LU1074936037.SGD","LU2023250504.SGD","BK4585","LU1674673428.USD","LU0170899867.USD","BRK.A","LU0971096721.USD","LU2552382215.SGD","IE00BKDWB100.SGD","LU1201861249.SGD"],"gpt_icon":0},{"id":"2513208454","title":"綜述 2-沃倫-巴菲特向華盛頓發出警告，伯克希爾公司公佈創紀錄的利潤和現金狀況","url":"https://stock-news.laohu8.com/highlight/detail?id=2513208454","media":"路透中文","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513208454?lang=zh_tw&edition=fundamental","pubTime":"2025-02-23 00:44","pubTimestamp":1740242676,"startTime":"0","endTime":"0","summary":"综述 2-沃伦-巴菲特向华盛顿发出警告，伯克希尔公司公布创纪录的利润和现金状况巴菲特称山姆大叔应照顾弱势群体警告华盛顿避免 \"财政愚蠢营业利润创纪录，年会缩短Jonathan Stempel. 巴菲特的信附有伯克希尔公司的年度报告，该公司连续第三年公布了创纪录的年度营业利润 ，增长 27%，达到 474.4 亿美元。巴菲特说，伯克希尔公司和被他称为 \"美国奇迹 \"的美国经济的长期成功取决于人们的参与能力。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250222:nL3T3PD03E:1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["MACW.SI","LU0345768153.USD","LU1778281490.HKD","LU1244550577.SGD","LU2237443895.HKD","LU2592432038.USD","LU0238689110.USD","LU0345769631.USD","SG9999014880.SGD","LU1914381329.SGD","LU2505996509.AUD","LU1718418525.SGD","IE00B1BXHZ80.USD","IE00BFSS8Q28.SGD","LU1066051811.HKD","BK4515","SG9999000418.SGD","IE00BJLML261.HKD","LU2065170008.USD","IE00B3SWFQ91.USD","LU1917777945.USD","LU0266013472.USD","LU1934455277.USD","LU1814569148.SGD","LU0211328371.USD","IE0004091025.USD","SG9999014559.SGD","LU0289739343.SGD","AAPL","BK4166","LU0077335932.USD","LU2430703251.USD","IE00BK4W5M84.HKD","LU0861579265.USD","LU0672654240.SGD","LU1201861249.SGD","AXP","LU2430703178.SGD","LU0345770308.USD","LU0980610538.SGD","LU1582987324.SGD","IE00B5949003.HKD","LU1720051017.SGD","LU0786609619.USD","LU1145028129.USD","LU1989772923.USD","LU2125154935.USD","SG9999015358.SGD","LU1868837136.USD","SG9999015978.USD"],"gpt_icon":1},{"id":"2513773392","title":"【伯克希爾年報&巴菲特股東信13大看點速覽：2024年正收益25.5% 永遠把絕大部分資金投資於股票】北京時間22日晚間，伯克希爾·哈撒韋公司發佈2024財年年報，以及每年一封的巴菲特股東信。這封投資者翹首以盼的公開信，有以下這些看點，不容錯過：  關於業績： 1、2024財年的歸屬股東淨利潤達到889.95億美元，較上年同期有所下降；2024年全年營業利潤增長27%，達到474.37億美元。 2、截至去年底，伯克希爾的現金水平又創下3342億美元的歷史新紀錄。 3、2024年伯克希爾每股市值的增幅為25.5%，標普500指數為增長25個百分點。 4、長期來看，1965-2024年，伯克希爾每股市值的複合年增長率為19.9%； 5、1964-2024年伯克希爾的市值增長率是令人喫驚的5,502,284% ，也就是550,22倍。  關於投資： 6、權益投資的總公允價值71%集中在美國運通、蘋果、美國銀行、雪佛龍和可口可樂公司； 7、巴菲特稱，伯克希爾 “永遠” 會將絕大部分股東資金投資於股票，並且永遠不會偏好持有現金，而會選擇擁有或投資優質企業； 8、截至去年底，對日本五大商社的投資為235億美元，成本138億美元，隨着時間的推移，其對五家公司的所有權可能會有所增加； 9、在第四季度出售了101億美元的股票證券，買入34億美元，這是連續第九個季度成為股票淨賣家；  關於年度股東會：","url":"https://stock-news.laohu8.com/highlight/detail?id=2513773392","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513773392?lang=zh_tw&edition=fundamental","pubTime":"2025-02-22 22:47","pubTimestamp":1740235656,"startTime":"0","endTime":"0","summary":"4、长期来看，1965-2024年，伯克希尔每股市值的复合年增长率为19.9%； 5、1964-2024年伯克希尔的市值增长率是令人吃惊的5,502,284% ，也就是550,22倍。","market":"sh","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/02/22224748329278.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["09439","09042","BRK.A","AAPL","CVX","159813","03439","BAC","09008","AXP","03042","161631","SPY","03008","BRK.B"],"gpt_icon":1},{"id":"2513027410","title":"巴菲特的伯克希爾公司因保險和投資實現創紀錄利潤","url":"https://stock-news.laohu8.com/highlight/detail?id=2513027410","media":"路透中文","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513027410?lang=zh_tw&edition=fundamental","pubTime":"2025-02-22 21:45","pubTimestamp":1740231925,"startTime":"0","endTime":"0","summary":"巴菲特的伯克希尔公司因保险和投资实现创纪录利润路透社2月22日 - 沃伦-巴菲特的伯克希尔-哈撒韦公司周六公布了连续第三个创纪录的年度营业利润，这主要得益于其保险业务承保盈利和投资收益的大幅增长。由于自动化翻译可能有误，或未能包含所需语境，路透不保证自动化翻译文本的准确性，仅是为了便利读者而提供自动化翻译。对于因为使用自动化翻译功能而造成的任何损害或损失，路透不承担任何责任。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250222:nL3S3PD02H:1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["IE00B7KXQ091.USD","LU0215105999.USD","LU1674673428.USD","LU0316494557.USD","LU2462157665.USD","LU0708995401.HKD","IE00B4JS1V06.HKD","LU0072462426.USD","LU2471134523.USD","SG9999014906.USD","LU2552382132.HKD","LU1267930730.SGD","LU1791710400.SGD","LU1989772923.USD","LU2247934214.USD","LU0882574139.USD","LU1674673691.USD","LU2242650005.HKD","LU0553294199.USD","IE0004445015.USD","LU1935043536.SGD","LU0648001328.SGD","SG9999014880.SGD","LU0308772762.SGD","LU1868837300.USD","SG9999014914.USD","LU0266013472.USD","MACW.SI","LU1066053197.SGD","LU0965509101.SGD","LU0080751232.USD","AAPL","BK4534","LU1496350502.SGD","LU0689472784.USD","LU1316542783.SGD","LU1366192091.USD","LU1861220207.SGD","AXP","LU0096362180.USD","LU2756315664.SGD","BK4170","LU1582987324.SGD","LU2471134952.CNY","BK4585","IE00BJLML261.HKD","BK4574","LU2242649171.HKD","LU2108987350.USD","IE00BFSS8Q28.SGD"],"gpt_icon":1},{"id":"2513748332","title":"伯克希爾哈撒韋公司財報顯示，截至12月31日，其權益投資的總公允價值71%集中在美國運通、蘋果、美國銀行、雪佛龍和可口可","url":"https://stock-news.laohu8.com/highlight/detail?id=2513748332","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513748332?lang=zh_tw&edition=fundamental","pubTime":"2025-02-22 21:21","pubTimestamp":1740230492,"startTime":"0","endTime":"0","summary":null,"market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["IE00B19Z9505.USD","LU0642271901.SGD","BK4566","IE00B19Z3581.USD","LU0056508442.USD","BK4576","IE0004445015.USD","BK4550","BAC","LU2237443978.SGD","LU2065169927.USD","LU0310800965.SGD","LU2458330169.SGD","LU1674673691.USD","LU0823434740.USD","BK4201","BRK.A","IE00B2Q91V27.USD","LU1720051108.HKD","MACW.SI","LU0289739343.SGD","LU1929549753.HKD","LU0345769631.USD","LU1280957306.USD","IE00BLSP4452.SGD","LU1791710582.SGD","LU0354030438.USD","LU0477156797.USD","BK4527","BK4207","LU0965509101.SGD","BK4515","LU0661504455.SGD","LU1668664300.SGD","BK4553","LU1868837136.USD","CVX","LU1935042215.USD","AAPL","LU2125154935.USD","LU0553294199.USD","AXP","IE0009G5SDU7.USD","SG9999014880.SGD","BK4581","LU1206713676.USD","LU0266512127.USD","LU0306806265.USD","LU2097344431.USD","LU0957808578.USD"],"gpt_icon":0},{"id":"2513194712","title":"道指下跌700點，成分股聯合健康跌6.9%，亞馬遜跌3.2%，沃爾瑪跌2.9%，3M跌2.7%，Salesforce、卡特彼勒、美國運通、高盛也至少跌超2.1%，英偉達跌超1.7%。","url":"https://stock-news.laohu8.com/highlight/detail?id=2513194712","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513194712?lang=zh_tw&edition=fundamental","pubTime":"2025-02-22 02:58","pubTimestamp":1740164333,"startTime":"0","endTime":"0","summary":"道指下跌700点，成分股联合健康跌6.9%，亚马逊跌3.2%，沃尔玛跌2.9%，3M跌2.7%，Salesforce、卡特彼勒、美国运通、高盛也至少跌超2.1%，英伟达跌超1.7%。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/02/22025848321244.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["NVDA","CAT",".DJI","AMZN","AXP","GS","WMT","UNH","MMM"],"gpt_icon":0},{"id":"2513921352","title":"美國運通跌1.27% 股價跌破300美元大關","url":"https://stock-news.laohu8.com/highlight/detail?id=2513921352","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513921352?lang=zh_tw&edition=fundamental","pubTime":"2025-02-22 01:38","pubTimestamp":1740159536,"startTime":"0","endTime":"0","summary":"北京时间2025年02月22日01时38分，美国运通股票出现异动，股价快速下跌1.27%。截至发稿，该股报300.00美元/股，成交量69.7644万股，换手率0.10%，振幅1.61%。美国运通股票所在的信贷服务行业中，整体跌幅为0.22%。消息层面，截至01时38分，《监管立场罕见逆转，CMA暂时批准5.7亿美元旅游业并购案》资讯为影响美国运通的重要信息。据悉，美国运通全球商务旅行公司交易是CMA采用名为“第二阶段”的新审查流程后，首个深入调查的并购案。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250222013857abd7d741&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250222013857abd7d741&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU0011850046.USD","LU0980610538.SGD","BK4559","LU0094547139.USD","IE00BFSS8Q28.SGD","LU0868494617.USD","LU2552382058.USD","LU0211327993.USD","LU0266013472.USD","LU1861217088.USD","LU2360107671.USD","IE00BJJMRX11.SGD","LU0648001328.SGD","LU1674673691.USD","LU1674673428.USD","BK4585","IE00BJJMRY28.SGD","AXP","LU0211328371.USD","LU2361044865.SGD","LU0130102774.USD","LU1778281490.HKD","LU2361045086.USD","LU1201861249.SGD","LU1861220207.SGD","LU1974910355.USD","LU2106854487.HKD","LU0868494708.USD","LU1917777945.USD","IE0005OL40V9.USD","LU1267930490.SGD","IE00B4JS1V06.HKD","IE00BFSS7M15.SGD","LU0310799852.SGD","IE00B775H168.HKD","IE00BN29S564.USD","LU2552382215.SGD","LU2023250504.SGD","LU2552382132.HKD","BK4588","LU2461242641.AUD","IE0004445015.USD","BK4166","IE00BSNM7G36.USD","LU0942090050.USD","LU2361044949.HKD","IE00B7KXQ091.USD"],"gpt_icon":0},{"id":"2512499286","title":"美國運通大幅增持 連通公司由“中外合資”變更為“外商投資”","url":"https://stock-news.laohu8.com/highlight/detail?id=2512499286","media":"中国经营报","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512499286?lang=zh_tw&edition=fundamental","pubTime":"2025-02-20 14:21","pubTimestamp":1740032488,"startTime":"0","endTime":"0","summary":"近期，首家中外合资持牌银行卡清算机构连通（杭州）技术服务有限公司（以下简称“连通公司”）发生注册资本、投资人、高级管理人员备案、市场主体类型等多个重要事项变更。国家企业信用信息公示系统显示，连通公司注册资本从57.6亿元增加到近81亿元，增资超23亿元。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://finance.eastmoney.com/a/202502203324777824.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"stock_eastmoney","symbols":["BK4585","LU1861217088.USD","IE00BFSS7M15.SGD","LU0648001328.SGD","LU2552382132.HKD","LU0211327993.USD","LU1674673428.USD","IE00BJJMRY28.SGD","LU0211328371.USD","IE00BSNM7G36.USD","LU0130102774.USD","LU2106854487.HKD","LU0942090050.USD","IE0004445015.USD","LU0980610538.SGD","IE00B4JS1V06.HKD","LU0094547139.USD","IE0005OL40V9.USD","LU0310799852.SGD","AXP","LU0868494708.USD","LU1778281490.HKD","LU2552382215.SGD","IE00BFSS8Q28.SGD","LU0266013472.USD","LU1861220207.SGD","IE00B7KXQ091.USD","LU1267930490.SGD","LU2461242641.AUD","LU1201861249.SGD","LU2361044949.HKD","IE00B775H168.HKD","BK4559","LU1674673691.USD","LU1974910355.USD","LU2023250504.SGD","LU2552382058.USD","IE00BN29S564.USD","BK4588","LU2361044865.SGD","LU2361045086.USD","IE00BJJMRX11.SGD","LU2360107671.USD","LU0011850046.USD","LU0868494617.USD","BK4166","LU1917777945.USD"],"gpt_icon":1},{"id":"2512410627","title":"BUZZ-美國銀行將 Capital One Financial 的評級上調至 \"買入 \"後，該公司股價上漲","url":"https://stock-news.laohu8.com/highlight/detail?id=2512410627","media":"路透中文","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512410627?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 20:26","pubTimestamp":1739968006,"startTime":"0","endTime":"0","summary":"2月19日 -  ** 消费贷款公司Capital One Financial COF.N股价盘前上涨1.6%至206.01美元 ** BofA Global Research将COF的评级从 \"中性 \"上调至 \"买入\"；将目标价从207美元上调至235美元，较上一交易日收盘价上涨15.9%。** 券商称，信贷趋势的改善、增加回购的潜力以及即将以353亿美元收购Discover Financial ServicesDFS.N ，在短期内为COF提供了一连串催化剂，应该会让投资者感到兴奋。** 交易仍需获得美联储和货币监理署的批准，COF 预计交易将于 2025 年初完成。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["rate"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250219:nL3T3PA0TO:1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["BAC","AXP","COF","DFS"],"gpt_icon":0},{"id":"2512177689","title":"監管立場罕見逆轉，CMA暫時批准5.7億美元旅遊業併購案","url":"https://stock-news.laohu8.com/highlight/detail?id=2512177689","media":"国际金融报","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512177689?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 18:34","pubTimestamp":1739961269,"startTime":"0","endTime":"0","summary":"根据英国《金融时报》2月19日报道，英国竞争监管机构临时批准了一起价值5.7亿美元的差旅企业并购案。这一裁决标志着监管立场的重大转变——去年11月，CMA曾在中期报告中临时认定该并购“可能会实质性削弱竞争”。据悉，美国运通全球商务旅行公司交易是CMA采用名为“第二阶段”的新审查流程后，首个深入调查的并购案。CMA已宣布将缩短并购磋商时限，帮助企业更快推进交易。据报道，CMA计划于3月9日前作出最终决定。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250219183520962894e7&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250219183520962894e7&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK4585","LU1861217088.USD","IE00BFSS7M15.SGD","BK4589","BK4211","LU0648001328.SGD","BK4207","LU2552382132.HKD","LU0211327993.USD","LU1674673428.USD","IE00BJJMRY28.SGD","LU0211328371.USD","IE00BSNM7G36.USD","LU0130102774.USD","LU2106854487.HKD","LU0942090050.USD","IE0004445015.USD","LU0980610538.SGD","CMA","IE00B4JS1V06.HKD","LU0094547139.USD","IE0005OL40V9.USD","LU0310799852.SGD","AXP","LU0868494708.USD","LU1778281490.HKD","LU2552382215.SGD","IE00BFSS8Q28.SGD","LU0266013472.USD","LU1861220207.SGD","IE00B7KXQ091.USD","LU1267930490.SGD","LU1201861249.SGD","LU2361044949.HKD","IE00B775H168.HKD","BK4559","LU1674673691.USD","LU1974910355.USD","LU2023250504.SGD","LU2552382058.USD","IE00BN29S564.USD","BK4588","LU2361044865.SGD","LU2361045086.USD","IE00BJJMRX11.SGD","LU2360107671.USD","LU0011850046.USD","LU0868494617.USD","BK4166","LU1917777945.USD"],"gpt_icon":0},{"id":"2511483619","title":"美國運通上漲1.22%，報311.26美元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2511483619","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511483619?lang=zh_tw&edition=fundamental","pubTime":"2025-02-15 03:20","pubTimestamp":1739560845,"startTime":"0","endTime":"0","summary":"2月15日，美国运通(AXP)盘中上涨1.22%，截至03:20，报311.26美元/股，成交2.49亿美元。财务数据显示，截至2024年12月31日，美国运通收入总额659.49亿美元，同比增长8.98%；归母净利润101.29亿美元，同比增长20.96%。","market":"sh","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/02/15032048179580.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["IE00BFSS8Q28.SGD","LU2361044949.HKD","LU1201861249.SGD","LU0868494617.USD","LU0094547139.USD","LU0310799852.SGD","IE00B775H168.HKD","LU1917777945.USD","LU2461242641.AUD","LU0868494708.USD","LU0130102774.USD","LU2552382215.SGD","LU2361045086.USD","LU0011850046.USD","IE00BN29S564.USD","LU2552382132.HKD","IE00B4JS1V06.HKD","IE00BJJMRX11.SGD","IE00BJJMRY28.SGD","BK4585","LU1674673691.USD","IE0004445015.USD","BK4166","LU1861217088.USD","IE00B7KXQ091.USD","AXP","LU0648001328.SGD","LU0980610538.SGD","LU2361044865.SGD","IE0005OL40V9.USD","LU0942090050.USD","LU1778281490.HKD","LU2106854487.HKD","LU1861220207.SGD","LU2360107671.USD","BK4588","IE00BSNM7G36.USD","LU0211327993.USD","LU2023250504.SGD","LU1267930490.SGD","LU2552382058.USD","LU0211328371.USD","BK4559","LU0266013472.USD","LU1674673428.USD","LU1974910355.USD","IE00BFSS7M15.SGD"],"gpt_icon":0}],"pageSize":16,"totalPage":10,"pageCount":2,"totalSize":146}]}}