美股詳情

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

Bread Financial Holdings, Inc.

49.74

+1.873.91%

盤後：49.740.00000.00%19:25 EDT

成交量：97.92萬

成交額：4,841.78萬

市值：24.42億

市盈率：9.04

高：50.01

開：48.06

低：47.69

收：47.87

資料載入中...

總覽公司新聞公告

公司資料

公司名字：

Bread Financial Holdings, Inc.

交易所：

NYSE

成立時間：

1995

員工人數：

6000

公司地址：

3095 Loyalty Circle,Columbus,Ohio,United States

官網：

http://www.breadfinancial.com

郵編：

43219

電話：

傳真：

- -

簡介：

Bread Financial Holdings, Inc.在特拉華州註冊成立。該公司是一家技術前沿的金融服務公司，提供簡單、個性化的支付、貸款和儲蓄解決方案。該公司通過数字化選擇為客戶和合作夥伴創造機會，這些選擇提供便利、授權、財務靈活性和卓越的客戶體驗。在数字優先方法、數據洞察力和白標技術的推動下，該公司通過一套全面的產品組合為合作夥伴帶來增長，包括自有品牌和聯合品牌信用卡，以及分期貸款和“分付”產品等“先買后付”產品。該公司還提供直接面向消費者的解決方案，通過他們品牌的Bread CashbackTM 美國運通信用卡和Bread SavingsTM產品，為客戶提供更多的訪問、選擇和自由。

董事

名稱

職位

Ralph J. Andretta

Director,President and Chief Executive Officer

Roger H. Ballou

Director,Chair

John C. Gerspach, Jr.

Director

Karin J. Kimbrough

Director

Laurie A. Tucker

Director

Rajesh Natarajan

Director

Sharen J. Turney

Director

Timothy J. Theriault

Director

股東

名稱

職位

Ralph J. Andretta

Director,President and Chief Executive Officer

J. Bryan Campbell

Senior Vice President,Chief Accounting Officer

Perry S. Beberman

Executive Vice President,Chief Financial Officer

Joseph L. Motes III

Executive Vice President,Chief Administrative Officer,General Counsel,Secretary

Tammy M. Mcconnaughey

Executive Vice President, Operations and Credit Risk

Valerie E. Greer

Executive Vice President,Chief Commercial Officer

{"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/BFH/company"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BFH","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BFH\",,,,,undefined,":{"symbol":"BFH","market":"US","secType":"STK","nameCN":"Bread Financial Holdings, Inc.","latestPrice":49.74,"timestamp":1742414400000,"preClose":47.87,"halted":0,"volume":979232,"hourTrading":{"tag":"盘后","latestPrice":49.74,"preClose":49.74,"latestTime":"19:25 EDT","volume":29837,"amount":1484090.93,"timestamp":1742426758982},"overnightTrading":{"tag":"夜盘","latestPrice":49.74,"preClose":49.74,"latestTime":"00:24 EDT","volume":0,"amount":0,"timestamp":1742444666402},"delay":0,"changeRate":0.039064,"change":1.87,"floatShares":48671899,"shares":49092356,"eps":5.500317,"lyrEps":5.584677,"pbRate":0.8,"amount":48417763.924159996,"amplitude":0.048465,"volumeRatio":0.891356,"dividePrice":0.84,"prevYearClose":61.06,"fiveDayClose":48.28,"twentyDayClose":61.02,"impliedVol":0.6359,"impliedVolPercentile":0.944},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BFH\",,,,,undefined,":{"symbol":"BFH","floatShares":48671899,"roa":"1.21%","roe":"9.35%","lyrEps":5.584677,"volumeRatio":0.891356,"shares":49092356,"dividePrice":0.84,"high":50.01,"amplitude":0.048465,"preClose":47.87,"low":47.69,"week52Low":32.1,"pbRate":"0.80","psRate":"1.00","week52High":66.71,"institutionHeld":0.2593,"latestPrice":49.74,"eps":5.500317,"divideRate":0.016888,"volume":979232,"delay":0,"ttmEps":5.500317,"open":48.06,"prevYearClose":61.06,"prevWeekClose":49.24,"prevMonthClose":54,"prevQuarterClose":61.06,"fiveDayClose":48.28,"twentyDayClose":61.02,"sixtyDayClose":60.69},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/BFH\",params:#limit:5,,,undefined,":[{"date":"2025-02-14","symbol":"BFH","amount":0.21,"announcedDate":"2025-01-30","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-02-14","defaultRemindTime":1739543400000,"name":"Bread Financial Holdings, Inc.","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-21","payableDate":"2025-02-14","currency":"USD","dateTimestamp":1739509200000,"payDate":"2025-03-21"},{"market":"US","date":"2025-01-30","symbol":"BFH","fiscalQuarterEnding":"2024/12","expectedEps":0.33,"name":null,"time":"盤前","type":"earning","dateTimestamp":1738213200000,"reportTimeType":"pre","actualEps":0.41},{"date":"2024-11-08","symbol":"BFH","amount":0.21,"announcedDate":"2024-10-24","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-11-08","defaultRemindTime":1731076200000,"name":"Bread Financial Holdings, Inc.","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-13","payableDate":"2024-11-08","currency":"USD","dateTimestamp":1731042000000,"payDate":"2024-12-13"},{"market":"US","date":"2024-10-24","symbol":"BFH","fiscalQuarterEnding":"2024/09","expectedEps":1.88,"name":null,"time":"盤前","type":"earning","dateTimestamp":1729742400000,"reportTimeType":"pre","actualEps":1.84},{"date":"2024-08-09","symbol":"BFH","amount":0.21,"announcedDate":"2024-07-25","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-08-09","defaultRemindTime":1723210200000,"name":"Bread Financial Holdings, Inc.","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-13","payableDate":"2024-08-09","currency":"USD","dateTimestamp":1723176000000,"payDate":"2024-09-13"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"BFH\",market:\"US\",,,undefined,":[{"executeDate":"2016-11-01","recordDate":"2016-11-03","paymentDate":"2016-12-16","value":0.52,"currency":"USD"},{"executeDate":"2017-02-13","recordDate":"2017-02-15","paymentDate":"2017-03-17","value":0.52,"currency":"USD"},{"executeDate":"2017-05-11","recordDate":"2017-05-15","paymentDate":"2017-06-19","value":0.52,"currency":"USD"},{"executeDate":"2017-08-10","recordDate":"2017-08-14","paymentDate":"2017-09-19","value":0.52,"currency":"USD"},{"executeDate":"2017-11-13","recordDate":"2017-11-14","paymentDate":"2017-12-19","value":0.52,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"BFH\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.1875,"buy":0.1875,"hold":0.5,"sell":0.125,"strongSell":0,"meanLabel":"HOLD","meanPercent":0.5,"analysts":16,"updateTime":1734667200000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/BFH\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"BFH","date":"2025-03-18","current":8.49989,"percent":0.652597,"low":2.095521,"twenty":3.422026,"median":5.314419,"eighty":11.951071,"high":45.014171,"avg":8.906352,"sd":8.668857,"marketCap":2354469393},"quantilePoints":[{"date":"2020-03-20","current":4.719931,"twenty":8.625272,"median":10.920783,"eighty":15.141958,"marketCap":1312140683},{"date":"2020-03-27","current":6.248126,"twenty":8.522159,"median":10.906434,"eighty":15.110033,"marketCap":1736978973},{"date":"2020-04-03","current":4.538329,"twenty":8.330487,"median":10.889924,"eighty":15.091388,"marketCap":1261655415},{"date":"2020-04-09","current":6.609616,"twenty":8.286859,"median":10.861902,"eighty":15.081098,"marketCap":1837473232},{"date":"2020-04-17","current":6.486264,"twenty":8.197035,"median":10.796734,"eighty":15.066577,"marketCap":1803181352},{"date":"2020-04-24","current":12.109223,"twenty":8.173836,"median":10.791713,"eighty":15.062207,"marketCap":1924155484},{"date":"2020-05-01","current":13.901627,"twenty":8.178254,"median":10.854974,"eighty":15.062207,"marketCap":2208968598},{"date":"2020-05-08","current":14.141518,"twenty":8.197035,"median":10.889924,"eighty":15.041801,"marketCap":2247087247},{"date":"2020-05-15","current":11.443899,"twenty":8.236474,"median":10.906434,"eighty":15.01836,"marketCap":1818435589},{"date":"2020-05-22","current":12.603875,"twenty":8.267628,"median":10.920783,"eighty":14.999774,"marketCap":2002755802},{"date":"2020-05-29","current":13.886743,"twenty":8.28442,"median":10.942059,"eighty":15.007643,"marketCap":2206603479},{"date":"2020-06-05","current":18.086037,"twenty":8.286629,"median":10.972737,"eighty":15.046991,"marketCap":2873871227},{"date":"2020-06-12","current":15.613219,"twenty":8.287778,"median":10.998467,"eighty":15.084693,"marketCap":2480940540},{"date":"2020-06-19","current":14.20746,"twenty":8.3264,"median":11.044442,"eighty":15.119487,"marketCap":2257565398},{"date":"2020-06-26","current":12.849658,"twenty":8.326952,"median":11.066255,"eighty":15.095851,"marketCap":2041810730},{"date":"2020-07-02","current":13.098439,"twenty":8.334022,"median":11.080953,"eighty":15.086925,"marketCap":2081341939},{"date":"2020-07-10","current":12.445016,"twenty":8.452893,"median":11.103365,"eighty":15.070313,"marketCap":1977512982},{"date":"2020-07-17","current":12.741754,"twenty":8.500727,"median":11.12208,"eighty":15.066152,"marketCap":2024664664},{"date":"2020-07-24","current":36.28058,"twenty":8.508902,"median":11.173627,"eighty":15.070313,"marketCap":2115157792},{"date":"2020-07-31","current":36.239732,"twenty":8.534532,"median":11.222506,"eighty":15.158274,"marketCap":2112776394},{"date":"2020-08-07","current":37.770981,"twenty":8.54949,"median":11.284825,"eighty":15.25827,"marketCap":2202048219},{"date":"2020-08-14","current":39.154144,"twenty":8.586565,"median":11.390674,"eighty":15.309575,"marketCap":2282686604},{"date":"2020-08-21","current":35.348401,"twenty":8.607218,"median":11.449479,"eighty":15.409816,"marketCap":2060811756},{"date":"2020-08-28","current":38.425733,"twenty":8.640343,"median":11.503024,"eighty":15.50343,"marketCap":2240220235},{"date":"2020-09-04","current":39.375123,"twenty":8.64832,"median":11.528651,"eighty":15.587395,"marketCap":2295569660},{"date":"2020-09-11","current":37.034386,"twenty":8.65539,"median":11.664591,"eighty":15.695015,"marketCap":2159104700},{"date":"2020-09-18","current":37.951038,"twenty":8.677291,"median":11.75179,"eighty":15.955569,"marketCap":2212545523},{"date":"2020-09-25","current":34.374458,"twenty":8.696717,"median":11.853233,"eighty":16.045961,"marketCap":2004030882},{"date":"2020-10-02","current":37.091677,"twenty":8.709223,"median":11.911227,"eighty":16.14361,"marketCap":2162444751},{"date":"2020-10-09","current":39.792527,"twenty":8.724388,"median":11.948031,"eighty":16.217339,"marketCap":2319904321},{"date":"2020-10-16","current":45.014171,"twenty":8.738238,"median":12.01685,"eighty":16.27719,"marketCap":2624326155},{"date":"2020-10-23","current":39.784343,"twenty":8.786757,"median":12.106225,"eighty":16.356629,"marketCap":2319427170},{"date":"2020-10-30","current":8.219359,"twenty":8.738238,"median":12.107724,"eighty":16.405849,"marketCap":2459232182},{"date":"2020-11-06","current":9.357744,"twenty":8.783756,"median":12.025386,"eighty":16.361055,"marketCap":2799837067},{"date":"2020-11-13","current":10.536434,"twenty":8.814013,"median":11.953737,"eighty":16.356629,"marketCap":3152501051},{"date":"2020-11-20","current":10.590663,"twenty":8.819892,"median":11.915729,"eighty":16.3551,"marketCap":3168726457},{"date":"2020-11-27","current":11.893761,"twenty":8.830854,"median":11.906724,"eighty":16.350783,"marketCap":3558613432},{"date":"2020-12-04","current":13.335623,"twenty":8.843446,"median":11.923251,"eighty":16.325964,"marketCap":3990018360},{"date":"2020-12-11","current":12.052573,"twenty":8.846557,"median":11.959444,"eighty":16.284142,"marketCap":3606129934},{"date":"2020-12-18","current":11.850232,"twenty":8.857228,"median":11.948059,"eighty":16.26191,"marketCap":3545589429},{"date":"2020-12-24","current":11.94311,"twenty":8.874532,"median":11.936942,"eighty":16.259298,"marketCap":3573378513},{"date":"2020-12-31","current":12.289744,"twenty":8.907333,"median":11.945571,"eighty":16.257099,"marketCap":3677091346},{"date":"2021-01-08","current":12.356085,"twenty":8.914266,"median":11.948086,"eighty":16.248166,"marketCap":3696940692},{"date":"2021-01-15","current":11.778915,"twenty":8.940832,"median":11.956252,"eighty":16.196788,"marketCap":3524251382},{"date":"2021-01-22","current":11.745744,"twenty":8.955702,"median":11.956252,"eighty":16.188964,"marketCap":3514326709},{"date":"2021-01-29","current":15.687012,"twenty":8.962241,"median":11.953061,"eighty":16.188964,"marketCap":3357020642},{"date":"2021-02-05","current":19.677751,"twenty":8.963104,"median":11.981561,"eighty":16.249953,"marketCap":4211038753},{"date":"2021-02-12","current":19.288185,"twenty":8.973974,"median":12.019403,"eighty":16.307353,"marketCap":4127671500},{"date":"2021-02-19","current":20.039492,"twenty":8.989932,"median":12.033775,"eighty":16.356629,"marketCap":4288451203},{"date":"2021-02-26","current":22.409217,"twenty":9.002311,"median":12.071646,"eighty":16.493011,"marketCap":4795572421},{"date":"2021-03-05","current":24.092811,"twenty":9.014196,"median":12.106225,"eighty":16.550638,"marketCap":5155861541},{"date":"2021-03-12","current":25.646362,"twenty":9.024316,"median":12.139285,"eighty":16.655779,"marketCap":5488321432},{"date":"2021-03-19","current":26.733151,"twenty":9.029141,"median":12.210216,"eighty":16.730695,"marketCap":5720894271},{"date":"2021-03-26","current":27.562176,"twenty":9.033063,"median":12.225061,"eighty":16.780537,"marketCap":5898305603},{"date":"2021-04-01","current":26.322122,"twenty":9.035013,"median":12.255099,"eighty":16.840389,"marketCap":5632934030},{"date":"2021-04-09","current":25.500063,"twenty":9.043513,"median":12.356085,"eighty":16.920914,"marketCap":5457013550},{"date":"2021-04-16","current":25.507298,"twenty":9.055885,"median":12.410875,"eighty":16.962143,"marketCap":5458561848},{"date":"2021-04-23","current":24.877632,"twenty":9.07697,"median":12.439715,"eighty":17.062296,"marketCap":5323813236},{"date":"2021-04-30","current":12.467711,"twenty":9.110246,"median":12.488571,"eighty":17.13501,"marketCap":5859824319},{"date":"2021-05-07","current":13.210618,"twenty":9.114474,"median":12.551288,"eighty":17.108892,"marketCap":6208990677},{"date":"2021-05-14","current":12.758874,"twenty":9.119459,"median":12.570089,"eighty":17.062296,"marketCap":5996670742},{"date":"2021-05-21","current":12.453126,"twenty":9.135442,"median":12.579022,"eighty":17.041238,"marketCap":5852969428},{"date":"2021-05-28","current":12.806482,"twenty":9.151038,"median":12.565155,"eighty":17.033175,"marketCap":6019046379},{"date":"2021-06-04","current":12.501792,"twenty":9.15399,"median":12.583956,"eighty":17.016277,"marketCap":5875842302},{"date":"2021-06-11","current":11.823646,"twenty":9.157462,"median":12.515545,"eighty":16.963365,"marketCap":5557113782},{"date":"2021-06-18","current":10.900056,"twenty":9.171215,"median":12.484751,"eighty":16.956789,"marketCap":5123026423},{"date":"2021-06-25","current":11.515783,"twenty":9.177929,"median":12.445016,"eighty":16.948889,"marketCap":5412417996},{"date":"2021-07-02","current":11.194166,"twenty":9.197484,"median":12.431043,"eighty":16.940397,"marketCap":5261258136},{"date":"2021-07-09","current":11.189934,"twenty":9.205889,"median":12.410875,"eighty":16.924827,"marketCap":5259269191},{"date":"2021-07-16","current":10.413399,"twenty":9.222345,"median":12.400229,"eighty":16.915045,"marketCap":4894297688},{"date":"2021-07-23","current":10.455717,"twenty":9.23979,"median":12.353295,"eighty":16.859004,"marketCap":4914187143},{"date":"2021-07-30","current":6.571328,"twenty":9.222345,"median":12.280161,"eighty":16.857603,"marketCap":4636729243},{"date":"2021-08-06","current":6.644005,"twenty":9.170627,"median":12.247424,"eighty":16.854101,"marketCap":4688009943},{"date":"2021-08-13","current":6.49028,"twenty":9.126336,"median":12.220085,"eighty":16.819822,"marketCap":4579541871},{"date":"2021-08-20","current":6.421175,"twenty":9.056546,"median":12.212798,"eighty":16.792291,"marketCap":4530780995},{"date":"2021-08-27","current":6.902093,"twenty":9.030682,"median":12.158528,"eighty":16.78335,"marketCap":4870116888},{"date":"2021-09-03","current":6.677853,"twenty":8.998766,"median":12.119758,"eighty":16.778662,"marketCap":4711892821},{"date":"2021-09-10","current":6.560796,"twenty":8.962241,"median":12.100131,"eighty":16.778112,"marketCap":4629297867},{"date":"2021-09-17","current":6.802666,"twenty":8.899133,"median":12.078612,"eighty":16.747884,"marketCap":4799960934},{"date":"2021-09-24","current":7.219414,"twenty":8.839229,"median":12.059207,"eighty":16.73417,"marketCap":5094018870},{"date":"2021-10-01","current":7.349164,"twenty":8.740555,"median":12.031004,"eighty":16.730053,"marketCap":5185569903},{"date":"2021-10-08","current":7.181336,"twenty":8.683045,"median":12.013859,"eighty":16.727169,"marketCap":5067150632},{"date":"2021-10-15","current":7.04524,"twenty":8.607218,"median":11.971915,"eighty":16.723723,"marketCap":4971121560},{"date":"2021-10-22","current":6.868245,"twenty":8.508902,"median":11.950574,"eighty":16.67638,"marketCap":4846234010},{"date":"2021-10-29","current":5.333457,"twenty":8.326842,"median":11.94311,"eighty":16.652797,"marketCap":4241698659},{"date":"2021-11-05","current":5.754114,"twenty":8.286187,"median":11.911227,"eighty":16.647344,"marketCap":4576247219},{"date":"2021-11-12","current":5.010436,"twenty":8.213259,"median":11.893761,"eighty":16.61531,"marketCap":3984800124},{"date":"2021-11-19","current":4.655499,"twenty":8.171406,"median":11.855049,"eighty":16.563014,"marketCap":3702518556},{"date":"2021-11-26","current":4.526545,"twenty":8.134941,"median":11.838622,"eighty":16.550638,"marketCap":3599961231},{"date":"2021-12-03","current":4.425134,"twenty":8.070432,"median":11.81872,"eighty":16.54176,"marketCap":3519309355},{"date":"2021-12-10","current":4.578502,"twenty":8.017849,"median":11.791249,"eighty":16.534567,"marketCap":3641282872},{"date":"2021-12-17","current":4.192265,"twenty":7.898535,"median":11.775598,"eighty":16.532243,"marketCap":3334108749},{"date":"2021-12-23","current":4.323724,"twenty":7.870365,"median":11.745744,"eighty":16.505844,"marketCap":3438657478},{"date":"2021-12-31","current":4.167226,"twenty":7.842635,"median":11.706753,"eighty":16.446459,"marketCap":3314194706},{"date":"2022-01-07","current":4.406981,"twenty":7.745861,"median":11.664591,"eighty":16.395019,"marketCap":3504871673},{"date":"2022-01-14","current":4.530301,"twenty":7.625555,"median":11.568267,"eighty":16.362321,"marketCap":3602948338},{"date":"2022-01-21","current":4.044531,"twenty":7.597384,"median":11.516987,"eighty":16.357892,"marketCap":3216615892},{"date":"2022-01-28","current":4.20159,"twenty":7.56612,"median":11.494802,"eighty":16.355277,"marketCap":3365473368},{"date":"2022-02-04","current":4.301036,"twenty":7.43775,"median":11.454356,"eighty":16.352853,"marketCap":3445129542},{"date":"2022-02-11","current":4.422857,"twenty":7.32005,"median":11.440669,"eighty":16.335269,"marketCap":3542708356},{"date":"2022-02-18","current":4.381835,"twenty":7.224773,"median":11.369626,"eighty":16.291095,"marketCap":3509850184},{"date":"2022-02-25","current":4.218467,"twenty":7.189798,"median":11.344272,"eighty":16.263284,"marketCap":3378992076},{"date":"2022-03-04","current":3.802544,"twenty":7.169768,"median":11.324476,"eighty":16.259848,"marketCap":3045837943},{"date":"2022-03-11","current":3.458956,"twenty":7.114346,"median":11.296096,"eighty":16.257099,"marketCap":2770623658},{"date":"2022-03-18","current":3.899198,"twenty":7.041595,"median":11.244666,"eighty":16.248166,"marketCap":3123257569},{"date":"2022-03-25","current":3.722727,"twenty":6.981071,"median":11.222731,"eighty":16.196788,"marketCap":2981904316},{"date":"2022-04-01","current":3.541891,"twenty":6.933548,"median":11.200346,"eighty":16.187008,"marketCap":2837054692},{"date":"2022-04-08","current":3.286226,"twenty":6.91607,"median":11.182304,"eighty":16.169333,"marketCap":2632267294},{"date":"2022-04-14","current":3.423968,"twenty":6.889979,"median":11.159035,"eighty":16.165881,"marketCap":2742598312},{"date":"2022-04-22","current":3.452553,"twenty":6.846487,"median":11.131074,"eighty":16.163431,"marketCap":2765494777},{"date":"2022-04-29","current":3.762298,"twenty":6.800833,"median":11.11361,"eighty":16.137135,"marketCap":2727665835},{"date":"2022-05-06","current":3.706746,"twenty":6.767274,"median":11.098417,"eighty":16.116917,"marketCap":2687391176},{"date":"2022-05-13","current":3.502151,"twenty":6.715388,"median":11.070068,"eighty":16.110369,"marketCap":2539059528},{"date":"2022-05-20","current":3.307168,"twenty":6.692161,"median":11.059587,"eighty":16.061773,"marketCap":2397696480},{"date":"2022-05-27","current":3.749313,"twenty":6.672044,"median":11.04085,"eighty":16.044675,"marketCap":2718252123},{"date":"2022-06-03","current":3.727343,"twenty":6.664173,"median":11.026951,"eighty":16.032257,"marketCap":2702323893},{"date":"2022-06-10","current":3.231646,"twenty":6.609268,"median":10.987866,"eighty":16.016198,"marketCap":2342943187},{"date":"2022-06-17","current":3.025677,"twenty":6.586313,"median":10.974222,"eighty":15.983207,"marketCap":2193616024},{"date":"2022-06-24","current":2.714665,"twenty":6.570906,"median":10.962678,"eighty":15.95873,"marketCap":1968132008},{"date":"2022-07-01","current":2.538218,"twenty":6.557813,"median":10.953935,"eighty":15.948409,"marketCap":1840208405},{"date":"2022-07-08","current":2.637083,"twenty":6.544896,"median":10.930184,"eighty":15.939713,"marketCap":1911885443},{"date":"2022-07-15","current":2.773709,"twenty":6.530795,"median":10.917646,"eighty":15.886892,"marketCap":2010939128},{"date":"2022-07-22","current":3.03117,"twenty":6.51199,"median":10.906434,"eighty":15.7745,"marketCap":2197598082},{"date":"2022-07-29","current":4.249173,"twenty":6.493309,"median":10.892084,"eighty":15.692578,"marketCap":1971616308},{"date":"2022-08-05","current":4.121936,"twenty":6.487059,"median":10.868829,"eighty":15.67533,"marketCap":1912578089},{"date":"2022-08-12","current":4.750378,"twenty":6.464603,"median":10.848216,"eighty":15.625526,"marketCap":2204175217},{"date":"2022-08-19","current":4.589239,"twenty":6.405803,"median":10.835039,"eighty":15.611373,"marketCap":2129406723},{"date":"2022-08-26","current":4.202505,"twenty":6.337261,"median":10.783723,"eighty":15.599842,"marketCap":1949962336},{"date":"2022-09-02","current":4.087559,"twenty":6.263126,"median":10.736361,"eighty":15.579071,"marketCap":1896627477},{"date":"2022-09-09","current":4.279852,"twenty":6.240654,"median":10.677835,"eighty":15.562369,"marketCap":1985851213},{"date":"2022-09-16","current":4.026326,"twenty":6.136766,"median":10.651776,"eighty":15.54038,"marketCap":1868215449},{"date":"2022-09-23","current":3.56332,"twenty":5.764997,"median":10.606583,"eighty":15.531544,"marketCap":1653380641},{"date":"2022-09-30","current":3.378548,"twenty":5.461776,"median":10.58966,"eighty":15.496401,"marketCap":1567646101},{"date":"2022-10-07","current":3.305498,"twenty":5.338404,"median":10.579864,"eighty":15.491591,"marketCap":1533751050},{"date":"2022-10-14","current":3.366731,"twenty":5.288721,"median":10.555315,"eighty":15.429058,"marketCap":1562163078},{"date":"2022-10-21","current":3.227077,"twenty":4.890872,"median":10.53189,"eighty":15.415074,"marketCap":1497363716},{"date":"2022-10-28","current":4.919435,"twenty":4.832655,"median":10.488991,"eighty":15.408501,"marketCap":1844787987},{"date":"2022-11-04","current":4.656941,"twenty":4.798719,"median":10.455174,"eighty":15.408443,"marketCap":1746352972},{"date":"2022-11-11","current":5.713826,"twenty":4.799805,"median":10.430929,"eighty":15.359907,"marketCap":2142684862},{"date":"2022-11-18","current":5.027848,"twenty":4.800868,"median":10.418689,"eighty":15.341312,"marketCap":1885443031},{"date":"2022-11-25","current":5.259166,"twenty":4.826298,"median":10.413399,"eighty":15.309575,"marketCap":1972187370},{"date":"2022-12-02","current":5.288413,"twenty":4.843898,"median":10.394431,"eighty":15.285381,"marketCap":1983155045},{"date":"2022-12-09","current":5.077036,"twenty":4.872988,"median":10.369008,"eighty":15.278567,"marketCap":1903888666},{"date":"2022-12-16","current":5.033166,"twenty":4.879595,"median":10.335903,"eighty":15.270184,"marketCap":1887437154},{"date":"2022-12-23","current":4.957389,"twenty":4.879595,"median":10.3203,"eighty":15.25827,"marketCap":1859020905},{"date":"2022-12-30","current":5.006577,"twenty":4.879586,"median":10.301491,"eighty":15.249036,"marketCap":1877466540},{"date":"2023-01-06","current":5.465226,"twenty":4.879586,"median":10.277983,"eighty":15.134467,"marketCap":2049459625},{"date":"2023-01-13","current":5.096978,"twenty":4.879586,"median":10.250326,"eighty":15.054599,"marketCap":1911366627},{"date":"2023-01-20","current":5.168766,"twenty":4.866418,"median":10.201092,"eighty":14.968217,"marketCap":1938287283},{"date":"2023-01-27","current":9.058504,"twenty":4.866418,"median":10.124624,"eighty":14.902863,"marketCap":2020046315},{"date":"2023-02-03","current":9.565977,"twenty":4.866418,"median":9.998969,"eighty":14.826712,"marketCap":2133212779},{"date":"2023-02-10","current":9.094273,"twenty":4.866418,"median":9.897601,"eighty":14.801353,"marketCap":2028022806},{"date":"2023-02-17","current":9.058504,"twenty":4.866418,"median":9.876466,"eighty":14.761168,"marketCap":2020046315},{"date":"2023-02-24","current":8.861774,"twenty":4.866418,"median":9.814284,"eighty":14.743807,"marketCap":1976175615},{"date":"2023-03-03","current":9.128648,"twenty":4.866418,"median":9.751552,"eighty":14.695579,"marketCap":2035688401},{"date":"2023-03-10","current":7.845423,"twenty":4.866418,"median":9.680739,"eighty":14.685014,"marketCap":1749529347},{"date":"2023-03-17","current":6.602651,"twenty":4.866418,"median":9.644022,"eighty":14.635946,"marketCap":1472391068},{"date":"2023-03-24","current":6.238583,"twenty":4.866418,"median":9.59411,"eighty":14.616821,"marketCap":1391204086},{"date":"2023-03-31","current":6.813899,"twenty":4.872988,"median":9.543546,"eighty":14.57802,"marketCap":1519499564},{"date":"2023-04-06","current":6.499617,"twenty":4.872988,"median":9.486867,"eighty":14.566189,"marketCap":1449414555},{"date":"2023-04-14","current":6.216439,"twenty":4.866418,"median":9.437487,"eighty":14.543419,"marketCap":1386265788},{"date":"2023-04-21","current":6.342296,"twenty":4.866418,"median":9.357744,"eighty":14.47226,"marketCap":1414331907},{"date":"2023-04-28","current":6.13553,"twenty":4.866418,"median":9.33774,"eighty":14.47226,"marketCap":1368223283},{"date":"2023-05-05","current":2.538113,"twenty":4.800443,"median":9.295473,"eighty":14.47226,"marketCap":1187837032},{"date":"2023-05-12","current":2.822982,"twenty":4.752419,"median":9.266753,"eighty":14.47226,"marketCap":1321155450},{"date":"2023-05-19","current":3.26849,"twenty":4.733162,"median":9.23979,"eighty":14.444636,"marketCap":1529653427},{"date":"2023-05-26","current":3.11963,"twenty":4.703672,"median":9.198315,"eighty":14.294879,"marketCap":1459987035},{"date":"2023-06-02","current":3.076793,"twenty":4.654247,"median":9.172517,"eighty":14.256566,"marketCap":1439939153},{"date":"2023-06-09","current":3.292051,"twenty":4.589569,"median":9.153945,"eighty":14.207951,"marketCap":1540679762},{"date":"2023-06-16","current":3.31454,"twenty":4.535619,"median":9.114206,"eighty":14.114694,"marketCap":1551204900},{"date":"2023-06-23","current":3.180674,"twenty":4.526237,"median":9.058504,"eighty":14.062437,"marketCap":1488555268},{"date":"2023-06-30","current":3.305973,"twenty":4.495929,"median":9.035558,"eighty":13.82396,"marketCap":1547195324},{"date":"2023-07-07","current":3.338101,"twenty":4.447841,"median":9.020544,"eighty":13.648364,"marketCap":1562231236},{"date":"2023-07-14","current":3.873568,"twenty":4.386864,"median":8.993672,"eighty":13.442695,"marketCap":1812829766},{"date":"2023-07-21","current":3.938895,"twenty":4.361487,"median":8.940832,"eighty":13.211994,"marketCap":1843402786},{"date":"2023-07-28","current":4.21948,"twenty":4.343273,"median":8.851158,"eighty":13.146766,"marketCap":1974716416},{"date":"2023-08-04","current":3.995961,"twenty":4.321458,"median":8.811012,"eighty":13.106182,"marketCap":2009968441},{"date":"2023-08-11","current":4.065855,"twenty":4.292109,"median":8.709756,"eighty":12.99292,"marketCap":2045125311},{"date":"2023-08-18","current":3.737352,"twenty":4.269447,"median":8.647878,"eighty":12.909675,"marketCap":1879888025},{"date":"2023-08-25","current":3.720378,"twenty":4.252652,"median":8.540719,"eighty":12.801929,"marketCap":1871349928},{"date":"2023-09-01","current":3.752329,"twenty":4.223541,"median":8.443212,"eighty":12.75545,"marketCap":1887421640},{"date":"2023-09-08","current":3.617533,"twenty":4.205027,"median":8.3264,"eighty":12.672507,"marketCap":1819619106},{"date":"2023-09-15","current":3.517684,"twenty":4.184253,"median":8.26343,"eighty":12.595036,"marketCap":1769395007},{"date":"2023-09-22","current":3.431814,"twenty":4.160026,"median":8.173394,"eighty":12.507904,"marketCap":1726202282},{"date":"2023-09-29","current":3.428818,"twenty":4.123225,"median":8.110424,"eighty":12.438377,"marketCap":1724695559},{"date":"2023-10-06","current":2.953536,"twenty":4.105286,"median":8.035302,"eighty":12.402065,"marketCap":1485628848},{"date":"2023-10-13","current":3.194173,"twenty":4.079178,"median":7.960037,"eighty":12.287827,"marketCap":1606668927},{"date":"2023-10-20","current":2.937561,"twenty":4.050385,"median":7.883953,"eighty":12.228047,"marketCap":1477592992},{"date":"2023-10-27","current":2.503917,"twenty":4.03754,"median":7.84722,"eighty":12.230037,"marketCap":1354618962},{"date":"2023-11-03","current":2.630663,"twenty":4.00318,"median":7.761603,"eighty":12.230037,"marketCap":1423188531},{"date":"2023-11-10","current":2.494798,"twenty":3.958916,"median":7.626825,"eighty":12.230037,"marketCap":1349685900},{"date":"2023-11-17","current":2.401791,"twenty":3.941675,"median":7.589541,"eighty":12.230037,"marketCap":1299368662},{"date":"2023-11-24","current":2.482033,"twenty":3.92311,"median":7.538447,"eighty":12.230037,"marketCap":1342779612},{"date":"2023-12-01","current":2.562275,"twenty":3.890722,"median":7.380712,"eighty":12.230037,"marketCap":1386190562},{"date":"2023-12-08","current":2.819414,"twenty":3.869343,"median":7.249736,"eighty":12.230037,"marketCap":1525302925},{"date":"2023-12-15","current":3.100261,"twenty":3.815195,"median":7.189798,"eighty":12.230037,"marketCap":1677241250},{"date":"2023-12-22","current":3.115762,"twenty":3.784053,"median":7.169768,"eighty":12.230037,"marketCap":1685627456},{"date":"2023-12-29","current":3.063787,"twenty":3.762308,"median":7.115756,"eighty":12.230037,"marketCap":1657509000},{"date":"2024-01-05","current":2.874124,"twenty":3.751077,"median":7.057933,"eighty":12.230037,"marketCap":1554901300},{"date":"2024-01-12","current":2.984457,"twenty":3.741362,"median":7.006109,"eighty":12.230037,"marketCap":1614591356},{"date":"2024-01-19","current":2.684461,"twenty":3.728315,"median":6.965621,"eighty":12.230037,"marketCap":1452293600},{"date":"2024-01-26","current":2.241864,"twenty":3.721318,"median":6.916196,"eighty":12.230037,"marketCap":1609658293},{"date":"2024-02-02","current":2.496075,"twenty":3.697811,"median":6.868245,"eighty":12.230037,"marketCap":1792181606},{"date":"2024-02-09","current":2.426682,"twenty":3.658741,"median":6.833975,"eighty":12.230037,"marketCap":1742357675},{"date":"2024-02-16","current":2.58127,"twenty":3.623876,"median":6.802666,"eighty":12.230037,"marketCap":1853351581},{"date":"2024-02-23","current":2.526281,"twenty":3.590675,"median":6.773066,"eighty":12.230037,"marketCap":1813869864},{"date":"2024-03-01","current":2.635042,"twenty":3.572857,"median":6.72093,"eighty":12.230037,"marketCap":1891960175},{"date":"2024-03-08","current":2.57722,"twenty":3.55265,"median":6.686796,"eighty":12.230037,"marketCap":1850443807},{"date":"2024-03-15","current":2.588234,"twenty":3.516488,"median":6.671088,"eighty":12.230037,"marketCap":1858351687},{"date":"2024-03-22","current":2.649498,"twenty":3.503107,"median":6.645062,"eighty":12.230037,"marketCap":1902339267},{"date":"2024-03-28","current":2.58961,"twenty":3.495518,"median":6.609182,"eighty":12.230037,"marketCap":1859340172},{"date":"2024-04-05","current":2.457963,"twenty":3.475766,"median":6.588751,"eighty":12.230037,"marketCap":1764817284},{"date":"2024-04-12","current":2.411716,"twenty":3.45583,"median":6.567848,"eighty":12.230037,"marketCap":1731612354},{"date":"2024-04-19","current":2.291614,"twenty":3.440314,"median":6.551676,"eighty":12.230037,"marketCap":1645378653},{"date":"2024-04-26","current":2.529748,"twenty":3.428019,"median":6.532873,"eighty":12.230037,"marketCap":1816359266},{"date":"2024-05-03","current":5.144461,"twenty":3.428019,"median":6.512046,"eighty":12.230037,"marketCap":2042351033},{"date":"2024-05-10","current":5.02838,"twenty":3.428019,"median":6.497198,"eighty":12.230037,"marketCap":1996266736},{"date":"2024-05-17","current":5.065849,"twenty":3.428019,"median":6.48825,"eighty":12.230037,"marketCap":2011142047},{"date":"2024-05-24","current":5.140788,"twenty":3.428019,"median":6.44872,"eighty":12.230037,"marketCap":2040892669},{"date":"2024-05-31","current":5.140788,"twenty":3.428019,"median":6.40611,"eighty":12.230037,"marketCap":2040892669},{"date":"2024-06-07","current":5.133294,"twenty":3.428019,"median":6.349651,"eighty":12.230037,"marketCap":2037917607},{"date":"2024-06-14","current":5.027131,"twenty":3.42762,"median":6.295099,"eighty":12.230037,"marketCap":1995770892},{"date":"2024-06-21","current":5.499244,"twenty":3.42722,"median":6.266463,"eighty":12.230037,"marketCap":2183199811},{"date":"2024-06-28","current":5.370599,"twenty":3.426195,"median":6.248126,"eighty":12.243947,"marketCap":2132127910},{"date":"2024-07-05","current":5.669105,"twenty":3.426195,"median":6.227676,"eighty":12.243947,"marketCap":2250634554},{"date":"2024-07-12","current":5.827725,"twenty":3.426195,"median":6.18645,"eighty":12.243947,"marketCap":2313606704},{"date":"2024-07-15","current":5.926394,"twenty":3.426195,"median":6.162465,"eighty":12.243947,"marketCap":2352778356},{"date":"2024-08-02","current":5.222796,"twenty":3.422789,"median":5.970281,"eighty":12.280161,"marketCap":2522610450},{"date":"2024-08-09","current":4.909099,"twenty":3.422789,"median":5.76701,"eighty":12.280161,"marketCap":2371094856},{"date":"2024-08-16","current":5.498438,"twenty":3.422789,"median":5.682786,"eighty":12.280161,"marketCap":2655745464},{"date":"2024-08-23","current":5.613631,"twenty":3.422789,"median":5.665358,"eighty":12.280161,"marketCap":2711383977},{"date":"2024-08-30","current":6.027094,"twenty":3.422789,"median":5.665358,"eighty":12.280161,"marketCap":2911086498},{"date":"2024-09-06","current":5.833733,"twenty":3.422789,"median":5.665358,"eighty":12.280161,"marketCap":2817693279},{"date":"2024-09-13","current":4.875158,"twenty":3.422789,"median":5.610403,"eighty":12.280161,"marketCap":2354701365},{"date":"2024-09-20","current":5.457297,"twenty":3.422789,"median":5.521983,"eighty":12.280161,"marketCap":2635874566},{"date":"2024-09-27","current":4.792877,"twenty":3.422789,"median":5.457033,"eighty":12.280161,"marketCap":2314959570},{"date":"2024-10-04","current":4.852531,"twenty":3.422789,"median":5.405755,"eighty":12.280161,"marketCap":2343772371},{"date":"2024-10-11","current":5.056177,"twenty":3.422789,"median":5.375435,"eighty":12.280161,"marketCap":2442133315},{"date":"2024-10-18","current":5.431584,"twenty":3.422789,"median":5.367514,"eighty":12.280161,"marketCap":2623455255},{"date":"2024-10-25","current":5.148743,"twenty":3.422789,"median":5.332871,"eighty":12.280161,"marketCap":2486842834},{"date":"2024-10-31","current":8.089614,"twenty":3.422789,"median":5.316132,"eighty":12.280161,"marketCap":2532049126},{"date":"2024-11-08","current":9.569752,"twenty":3.422535,"median":5.314419,"eighty":12.282078,"marketCap":2995332485},{"date":"2024-11-15","current":9.005891,"twenty":3.422535,"median":5.314419,"eighty":12.282078,"marketCap":2818844015},{"date":"2024-11-22","current":9.021775,"twenty":3.422535,"median":5.314419,"eighty":12.282078,"marketCap":2823815521},{"date":"2024-11-29","current":9.344208,"twenty":3.422535,"median":5.314419,"eighty":12.282078,"marketCap":2924737097},{"date":"2024-12-06","current":9.841359,"twenty":3.422535,"median":5.314419,"eighty":12.282078,"marketCap":3080345241},{"date":"2024-12-13","current":10.486225,"twenty":3.422535,"median":5.314419,"eighty":12.282078,"marketCap":3282188393},{"date":"2024-12-20","current":9.755588,"twenty":3.422535,"median":5.314419,"eighty":12.282078,"marketCap":3053499108},{"date":"2024-12-27","current":10.057373,"twenty":3.422535,"median":5.314419,"eighty":12.282078,"marketCap":3147957725},{"date":"2025-01-03","current":9.604696,"twenty":3.422535,"median":5.314419,"eighty":12.282078,"marketCap":3006269799},{"date":"2025-01-10","current":9.415683,"twenty":3.422281,"median":5.313158,"eighty":12.283994,"marketCap":2947108875},{"date":"2025-01-17","current":9.668229,"twenty":3.422281,"median":5.313158,"eighty":12.283994,"marketCap":3026155823},{"date":"2025-01-24","current":10.298801,"twenty":3.422281,"median":5.313158,"eighty":12.283994,"marketCap":3223524620},{"date":"2025-01-31","current":11.434464,"twenty":3.422281,"median":5.313158,"eighty":12.272855,"marketCap":3167346600},{"date":"2025-02-07","current":11.126379,"twenty":3.422281,"median":5.313158,"eighty":12.218356,"marketCap":3082007000},{"date":"2025-02-14","current":10.860495,"twenty":3.422281,"median":5.313158,"eighty":12.117651,"marketCap":3008357000},{"date":"2025-02-21","current":10.575238,"twenty":3.422281,"median":5.313158,"eighty":12.079458,"marketCap":2929340882},{"date":"2025-02-28","current":9.506549,"twenty":3.422281,"median":5.313158,"eighty":12.027633,"marketCap":2633313975},{"date":"2025-03-07","current":8.744465,"twenty":3.422026,"median":5.311897,"eighty":11.951071,"marketCap":2422216845},{"date":"2025-03-14","current":8.427226,"twenty":3.422026,"median":5.311897,"eighty":11.951071,"marketCap":2334341527},{"date":"2025-03-18","current":8.49989,"twenty":3.422026,"median":5.314419,"eighty":11.951071,"marketCap":2354469393}],"customCompares":[{"symbol":"BFH","name":"Bread Financial Holdings, Inc.","items":[{"date":"2020-03-20","value":4.719931,"marketCap":1312140683},{"date":"2020-03-27","value":6.248126,"marketCap":1736978973},{"date":"2020-04-03","value":4.538329,"marketCap":1261655415},{"date":"2020-04-09","value":6.609616,"marketCap":1837473232},{"date":"2020-04-17","value":6.486264,"marketCap":1803181352},{"date":"2020-04-24","value":12.109223,"marketCap":1924155484},{"date":"2020-05-01","value":13.901627,"marketCap":2208968598},{"date":"2020-05-08","value":14.141518,"marketCap":2247087247},{"date":"2020-05-15","value":11.443899,"marketCap":1818435589},{"date":"2020-05-22","value":12.603875,"marketCap":2002755802},{"date":"2020-05-29","value":13.886743,"marketCap":2206603479},{"date":"2020-06-05","value":18.086037,"marketCap":2873871227},{"date":"2020-06-12","value":15.613219,"marketCap":2480940540},{"date":"2020-06-19","value":14.20746,"marketCap":2257565398},{"date":"2020-06-26","value":12.849658,"marketCap":2041810730},{"date":"2020-07-02","value":13.098439,"marketCap":2081341939},{"date":"2020-07-10","value":12.445016,"marketCap":1977512982},{"date":"2020-07-17","value":12.741754,"marketCap":2024664664},{"date":"2020-07-24","value":36.28058,"marketCap":2115157792},{"date":"2020-07-31","value":36.239732,"marketCap":2112776394},{"date":"2020-08-07","value":37.770981,"marketCap":2202048219},{"date":"2020-08-14","value":39.154144,"marketCap":2282686604},{"date":"2020-08-21","value":35.348401,"marketCap":2060811756},{"date":"2020-08-28","value":38.425733,"marketCap":2240220235},{"date":"2020-09-04","value":39.375123,"marketCap":2295569660},{"date":"2020-09-11","value":37.034386,"marketCap":2159104700},{"date":"2020-09-18","value":37.951038,"marketCap":2212545523},{"date":"2020-09-25","value":34.374458,"marketCap":2004030882},{"date":"2020-10-02","value":37.091677,"marketCap":2162444751},{"date":"2020-10-09","value":39.792527,"marketCap":2319904321},{"date":"2020-10-16","value":45.014171,"marketCap":2624326155},{"date":"2020-10-23","value":39.784343,"marketCap":2319427170},{"date":"2020-10-30","value":8.219359,"marketCap":2459232182},{"date":"2020-11-06","value":9.357744,"marketCap":2799837067},{"date":"2020-11-13","value":10.536434,"marketCap":3152501051},{"date":"2020-11-20","value":10.590663,"marketCap":3168726457},{"date":"2020-11-27","value":11.893761,"marketCap":3558613432},{"date":"2020-12-04","value":13.335623,"marketCap":3990018360},{"date":"2020-12-11","value":12.052573,"marketCap":3606129934},{"date":"2020-12-18","value":11.850232,"marketCap":3545589429},{"date":"2020-12-24","value":11.94311,"marketCap":3573378513},{"date":"2020-12-31","value":12.289744,"marketCap":3677091346},{"date":"2021-01-08","value":12.356085,"marketCap":3696940692},{"date":"2021-01-15","value":11.778915,"marketCap":3524251382},{"date":"2021-01-22","value":11.745744,"marketCap":3514326709},{"date":"2021-01-29","value":15.687012,"marketCap":3357020642},{"date":"2021-02-05","value":19.677751,"marketCap":4211038753},{"date":"2021-02-12","value":19.288185,"marketCap":4127671500},{"date":"2021-02-19","value":20.039492,"marketCap":4288451203},{"date":"2021-02-26","value":22.409217,"marketCap":4795572421},{"date":"2021-03-05","value":24.092811,"marketCap":5155861541},{"date":"2021-03-12","value":25.646362,"marketCap":5488321432},{"date":"2021-03-19","value":26.733151,"marketCap":5720894271},{"date":"2021-03-26","value":27.562176,"marketCap":5898305603},{"date":"2021-04-01","value":26.322122,"marketCap":5632934030},{"date":"2021-04-09","value":25.500063,"marketCap":5457013550},{"date":"2021-04-16","value":25.507298,"marketCap":5458561848},{"date":"2021-04-23","value":24.877632,"marketCap":5323813236},{"date":"2021-04-30","value":12.467711,"marketCap":5859824319},{"date":"2021-05-07","value":13.210618,"marketCap":6208990677},{"date":"2021-05-14","value":12.758874,"marketCap":5996670742},{"date":"2021-05-21","value":12.453126,"marketCap":5852969428},{"date":"2021-05-28","value":12.806482,"marketCap":6019046379},{"date":"2021-06-04","value":12.501792,"marketCap":5875842302},{"date":"2021-06-11","value":11.823646,"marketCap":5557113782},{"date":"2021-06-18","value":10.900056,"marketCap":5123026423},{"date":"2021-06-25","value":11.515783,"marketCap":5412417996},{"date":"2021-07-02","value":11.194166,"marketCap":5261258136},{"date":"2021-07-09","value":11.189934,"marketCap":5259269191},{"date":"2021-07-16","value":10.413399,"marketCap":4894297688},{"date":"2021-07-23","value":10.455717,"marketCap":4914187143},{"date":"2021-07-30","value":6.571328,"marketCap":4636729243},{"date":"2021-08-06","value":6.644005,"marketCap":4688009943},{"date":"2021-08-13","value":6.49028,"marketCap":4579541871},{"date":"2021-08-20","value":6.421175,"marketCap":4530780995},{"date":"2021-08-27","value":6.902093,"marketCap":4870116888},{"date":"2021-09-03","value":6.677853,"marketCap":4711892821},{"date":"2021-09-10","value":6.560796,"marketCap":4629297867},{"date":"2021-09-17","value":6.802666,"marketCap":4799960934},{"date":"2021-09-24","value":7.219414,"marketCap":5094018870},{"date":"2021-10-01","value":7.349164,"marketCap":5185569903},{"date":"2021-10-08","value":7.181336,"marketCap":5067150632},{"date":"2021-10-15","value":7.04524,"marketCap":4971121560},{"date":"2021-10-22","value":6.868245,"marketCap":4846234010},{"date":"2021-10-29","value":5.333457,"marketCap":4241698659},{"date":"2021-11-05","value":5.754114,"marketCap":4576247219},{"date":"2021-11-12","value":5.010436,"marketCap":3984800124},{"date":"2021-11-19","value":4.655499,"marketCap":3702518556},{"date":"2021-11-26","value":4.526545,"marketCap":3599961231},{"date":"2021-12-03","value":4.425134,"marketCap":3519309355},{"date":"2021-12-10","value":4.578502,"marketCap":3641282872},{"date":"2021-12-17","value":4.192265,"marketCap":3334108749},{"date":"2021-12-23","value":4.323724,"marketCap":3438657478},{"date":"2021-12-31","value":4.167226,"marketCap":3314194706},{"date":"2022-01-07","value":4.406981,"marketCap":3504871673},{"date":"2022-01-14","value":4.530301,"marketCap":3602948338},{"date":"2022-01-21","value":4.044531,"marketCap":3216615892},{"date":"2022-01-28","value":4.20159,"marketCap":3365473368},{"date":"2022-02-04","value":4.301036,"marketCap":3445129542},{"date":"2022-02-11","value":4.422857,"marketCap":3542708356},{"date":"2022-02-18","value":4.381835,"marketCap":3509850184},{"date":"2022-02-25","value":4.218467,"marketCap":3378992076},{"date":"2022-03-04","value":3.802544,"marketCap":3045837943},{"date":"2022-03-11","value":3.458956,"marketCap":2770623658},{"date":"2022-03-18","value":3.899198,"marketCap":3123257569},{"date":"2022-03-25","value":3.722727,"marketCap":2981904316},{"date":"2022-04-01","value":3.541891,"marketCap":2837054692},{"date":"2022-04-08","value":3.286226,"marketCap":2632267294},{"date":"2022-04-14","value":3.423968,"marketCap":2742598312},{"date":"2022-04-22","value":3.452553,"marketCap":2765494777},{"date":"2022-04-29","value":3.762298,"marketCap":2727665835},{"date":"2022-05-06","value":3.706746,"marketCap":2687391176},{"date":"2022-05-13","value":3.502151,"marketCap":2539059528},{"date":"2022-05-20","value":3.307168,"marketCap":2397696480},{"date":"2022-05-27","value":3.749313,"marketCap":2718252123},{"date":"2022-06-03","value":3.727343,"marketCap":2702323893},{"date":"2022-06-10","value":3.231646,"marketCap":2342943187},{"date":"2022-06-17","value":3.025677,"marketCap":2193616024},{"date":"2022-06-24","value":2.714665,"marketCap":1968132008},{"date":"2022-07-01","value":2.538218,"marketCap":1840208405},{"date":"2022-07-08","value":2.637083,"marketCap":1911885443},{"date":"2022-07-15","value":2.773709,"marketCap":2010939128},{"date":"2022-07-22","value":3.03117,"marketCap":2197598082},{"date":"2022-07-29","value":4.249173,"marketCap":1971616308},{"date":"2022-08-05","value":4.121936,"marketCap":1912578089},{"date":"2022-08-12","value":4.750378,"marketCap":2204175217},{"date":"2022-08-19","value":4.589239,"marketCap":2129406723},{"date":"2022-08-26","value":4.202505,"marketCap":1949962336},{"date":"2022-09-02","value":4.087559,"marketCap":1896627477},{"date":"2022-09-09","value":4.279852,"marketCap":1985851213},{"date":"2022-09-16","value":4.026326,"marketCap":1868215449},{"date":"2022-09-23","value":3.56332,"marketCap":1653380641},{"date":"2022-09-30","value":3.378548,"marketCap":1567646101},{"date":"2022-10-07","value":3.305498,"marketCap":1533751050},{"date":"2022-10-14","value":3.366731,"marketCap":1562163078},{"date":"2022-10-21","value":3.227077,"marketCap":1497363716},{"date":"2022-10-28","value":4.919435,"marketCap":1844787987},{"date":"2022-11-04","value":4.656941,"marketCap":1746352972},{"date":"2022-11-11","value":5.713826,"marketCap":2142684862},{"date":"2022-11-18","value":5.027848,"marketCap":1885443031},{"date":"2022-11-25","value":5.259166,"marketCap":1972187370},{"date":"2022-12-02","value":5.288413,"marketCap":1983155045},{"date":"2022-12-09","value":5.077036,"marketCap":1903888666},{"date":"2022-12-16","value":5.033166,"marketCap":1887437154},{"date":"2022-12-23","value":4.957389,"marketCap":1859020905},{"date":"2022-12-30","value":5.006577,"marketCap":1877466540},{"date":"2023-01-06","value":5.465226,"marketCap":2049459625},{"date":"2023-01-13","value":5.096978,"marketCap":1911366627},{"date":"2023-01-20","value":5.168766,"marketCap":1938287283},{"date":"2023-01-27","value":9.058504,"marketCap":2020046315},{"date":"2023-02-03","value":9.565977,"marketCap":2133212779},{"date":"2023-02-10","value":9.094273,"marketCap":2028022806},{"date":"2023-02-17","value":9.058504,"marketCap":2020046315},{"date":"2023-02-24","value":8.861774,"marketCap":1976175615},{"date":"2023-03-03","value":9.128648,"marketCap":2035688401},{"date":"2023-03-10","value":7.845423,"marketCap":1749529347},{"date":"2023-03-17","value":6.602651,"marketCap":1472391068},{"date":"2023-03-24","value":6.238583,"marketCap":1391204086},{"date":"2023-03-31","value":6.813899,"marketCap":1519499564},{"date":"2023-04-06","value":6.499617,"marketCap":1449414555},{"date":"2023-04-14","value":6.216439,"marketCap":1386265788},{"date":"2023-04-21","value":6.342296,"marketCap":1414331907},{"date":"2023-04-28","value":6.13553,"marketCap":1368223283},{"date":"2023-05-05","value":2.538113,"marketCap":1187837032},{"date":"2023-05-12","value":2.822982,"marketCap":1321155450},{"date":"2023-05-19","value":3.26849,"marketCap":1529653427},{"date":"2023-05-26","value":3.11963,"marketCap":1459987035},{"date":"2023-06-02","value":3.076793,"marketCap":1439939153},{"date":"2023-06-09","value":3.292051,"marketCap":1540679762},{"date":"2023-06-16","value":3.31454,"marketCap":1551204900},{"date":"2023-06-23","value":3.180674,"marketCap":1488555268},{"date":"2023-06-30","value":3.305973,"marketCap":1547195324},{"date":"2023-07-07","value":3.338101,"marketCap":1562231236},{"date":"2023-07-14","value":3.873568,"marketCap":1812829766},{"date":"2023-07-21","value":3.938895,"marketCap":1843402786},{"date":"2023-07-28","value":4.21948,"marketCap":1974716416},{"date":"2023-08-04","value":3.995961,"marketCap":2009968441},{"date":"2023-08-11","value":4.065855,"marketCap":2045125311},{"date":"2023-08-18","value":3.737352,"marketCap":1879888025},{"date":"2023-08-25","value":3.720378,"marketCap":1871349928},{"date":"2023-09-01","value":3.752329,"marketCap":1887421640},{"date":"2023-09-08","value":3.617533,"marketCap":1819619106},{"date":"2023-09-15","value":3.517684,"marketCap":1769395007},{"date":"2023-09-22","value":3.431814,"marketCap":1726202282},{"date":"2023-09-29","value":3.428818,"marketCap":1724695559},{"date":"2023-10-06","value":2.953536,"marketCap":1485628848},{"date":"2023-10-13","value":3.194173,"marketCap":1606668927},{"date":"2023-10-20","value":2.937561,"marketCap":1477592992},{"date":"2023-10-27","value":2.503917,"marketCap":1354618962},{"date":"2023-11-03","value":2.630663,"marketCap":1423188531},{"date":"2023-11-10","value":2.494798,"marketCap":1349685900},{"date":"2023-11-17","value":2.401791,"marketCap":1299368662},{"date":"2023-11-24","value":2.482033,"marketCap":1342779612},{"date":"2023-12-01","value":2.562275,"marketCap":1386190562},{"date":"2023-12-08","value":2.819414,"marketCap":1525302925},{"date":"2023-12-15","value":3.100261,"marketCap":1677241250},{"date":"2023-12-22","value":3.115762,"marketCap":1685627456},{"date":"2023-12-29","value":3.063787,"marketCap":1657509000},{"date":"2024-01-05","value":2.874124,"marketCap":1554901300},{"date":"2024-01-12","value":2.984457,"marketCap":1614591356},{"date":"2024-01-19","value":2.684461,"marketCap":1452293600},{"date":"2024-01-26","value":2.241864,"marketCap":1609658293},{"date":"2024-02-02","value":2.496075,"marketCap":1792181606},{"date":"2024-02-09","value":2.426682,"marketCap":1742357675},{"date":"2024-02-16","value":2.58127,"marketCap":1853351581},{"date":"2024-02-23","value":2.526281,"marketCap":1813869864},{"date":"2024-03-01","value":2.635042,"marketCap":1891960175},{"date":"2024-03-08","value":2.57722,"marketCap":1850443807},{"date":"2024-03-15","value":2.588234,"marketCap":1858351687},{"date":"2024-03-22","value":2.649498,"marketCap":1902339267},{"date":"2024-03-28","value":2.58961,"marketCap":1859340172},{"date":"2024-04-05","value":2.457963,"marketCap":1764817284},{"date":"2024-04-12","value":2.411716,"marketCap":1731612354},{"date":"2024-04-19","value":2.291614,"marketCap":1645378653},{"date":"2024-04-26","value":2.529748,"marketCap":1816359266},{"date":"2024-05-03","value":5.144461,"marketCap":2042351033},{"date":"2024-05-10","value":5.02838,"marketCap":1996266736},{"date":"2024-05-17","value":5.065849,"marketCap":2011142047},{"date":"2024-05-24","value":5.140788,"marketCap":2040892669},{"date":"2024-05-31","value":5.140788,"marketCap":2040892669},{"date":"2024-06-07","value":5.133294,"marketCap":2037917607},{"date":"2024-06-14","value":5.027131,"marketCap":1995770892},{"date":"2024-06-21","value":5.499244,"marketCap":2183199811},{"date":"2024-06-28","value":5.370599,"marketCap":2132127910},{"date":"2024-07-05","value":5.669105,"marketCap":2250634554},{"date":"2024-07-12","value":5.827725,"marketCap":2313606704},{"date":"2024-07-15","value":5.926394,"marketCap":2352778356},{"date":"2024-08-02","value":5.222796,"marketCap":2522610450},{"date":"2024-08-09","value":4.909099,"marketCap":2371094856},{"date":"2024-08-16","value":5.498438,"marketCap":2655745464},{"date":"2024-08-23","value":5.613631,"marketCap":2711383977},{"date":"2024-08-30","value":6.027094,"marketCap":2911086498},{"date":"2024-09-06","value":5.833733,"marketCap":2817693279},{"date":"2024-09-13","value":4.875158,"marketCap":2354701365},{"date":"2024-09-20","value":5.457297,"marketCap":2635874566},{"date":"2024-09-27","value":4.792877,"marketCap":2314959570},{"date":"2024-10-04","value":4.852531,"marketCap":2343772371},{"date":"2024-10-11","value":5.056177,"marketCap":2442133315},{"date":"2024-10-18","value":5.431584,"marketCap":2623455255},{"date":"2024-10-25","value":5.148743,"marketCap":2486842834},{"date":"2024-10-31","value":8.089614,"marketCap":2532049126},{"date":"2024-11-08","value":9.569752,"marketCap":2995332485},{"date":"2024-11-15","value":9.005891,"marketCap":2818844015},{"date":"2024-11-22","value":9.021775,"marketCap":2823815521},{"date":"2024-11-29","value":9.344208,"marketCap":2924737097},{"date":"2024-12-06","value":9.841359,"marketCap":3080345241},{"date":"2024-12-13","value":10.486225,"marketCap":3282188393},{"date":"2024-12-20","value":9.755588,"marketCap":3053499108},{"date":"2024-12-27","value":10.057373,"marketCap":3147957725},{"date":"2025-01-03","value":9.604696,"marketCap":3006269799},{"date":"2025-01-10","value":9.415683,"marketCap":2947108875},{"date":"2025-01-17","value":9.668229,"marketCap":3026155823},{"date":"2025-01-24","value":10.298801,"marketCap":3223524620},{"date":"2025-01-31","value":11.434464,"marketCap":3167346600},{"date":"2025-02-07","value":11.126379,"marketCap":3082007000},{"date":"2025-02-14","value":10.860495,"marketCap":3008357000},{"date":"2025-02-21","value":10.575238,"marketCap":2929340882},{"date":"2025-02-28","value":9.506549,"marketCap":2633313975},{"date":"2025-03-07","value":8.744465,"marketCap":2422216845},{"date":"2025-03-14","value":8.427226,"marketCap":2334341527},{"date":"2025-03-18","value":8.49989,"marketCap":2354469393}]},{"symbol":"AXP","name":"美國運通","items":[{"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":"2025-03-07","value":19.117973,"marketCap":193645951076},{"date":"2025-03-14","value":17.785597,"marketCap":180150309223},{"date":"2025-03-18","value":18.299865,"marketCap":185359335955}]},{"symbol":"COF","name":"第一資本","items":[{"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":"2025-03-07","value":14.139631,"marketCap":67163247448},{"date":"2025-03-14","value":13.336033,"marketCap":63346157191},{"date":"2025-03-18","value":13.266993,"marketCap":63018215371}]},{"symbol":"DFS","name":"發現金融","items":[{"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":"2025-03-07","value":9.57982,"marketCap":43444484954},{"date":"2025-03-14","value":8.834162,"marketCap":40062925460},{"date":"2025-03-18","value":8.487964,"marketCap":38492915695}]}],"industryCompare":{"bkCode":"BK4166","name":"消費信貸","current":13.627535,"rank":26,"totalCount":50,"items":[{"symbol":"MFIN","name":"Medallion Financial Corp.","value":5.463974,"marketCap":196036467},{"symbol":"BFH","name":"Bread Financial Holdings, Inc.","value":8.49989,"marketCap":2354469393},{"symbol":"WRLD","name":"環球驗收","value":8.274318,"marketCap":666273920},{"symbol":"TREE","name":"LendingTree","value":-16.260286,"marketCap":678118980},{"symbol":"AXP","name":"美國運通","value":18.299865,"marketCap":185359335955},{"symbol":"PRG","name":"PROG Holdings, Inc.","value":5.47741,"marketCap":1080413575},{"symbol":"SLM","name":"學貸美","value":10.121219,"marketCap":6156990498},{"symbol":"SLMBP","name":"學貸美B類優先股","value":10.121219,"marketCap":6156990498},{"symbol":"CACC","name":"Credit Acceptance Corporation","value":23.628912,"marketCap":5857607341},{"symbol":"EZPW","name":"艾茨克普","value":8.859096,"marketCap":758701858},{"symbol":"FCFS","name":"第一富金融服務","value":20.246665,"marketCap":5240140534},{"symbol":"CPSS","name":"Consumer Portfolio Services","value":9.435766,"marketCap":181195023},{"symbol":"COF","name":"第一資本","value":13.266993,"marketCap":63018215371},{"symbol":"OMCC","name":"Old Market Capital Corporation","value":-9.690291,"marketCap":41920200},{"symbol":"ATLC","name":"Atlanticus Holdings Corporation","value":6.46194,"marketCap":719188067},{"symbol":"ATLCP","name":"Atlanticus Holdings Corp","value":6.46194,"marketCap":719188067},{"symbol":"ECPG","name":"安可資本","value":-5.755913,"marketCap":801476374},{"symbol":"ALLY","name":"Ally Financial Inc.","value":15.838392,"marketCap":10580046053},{"symbol":"OMF","name":"OneMain Holdings, Inc","value":11.395073,"marketCap":5800092091},{"symbol":"PRAA","name":"Pra Group Inc","value":10.957312,"marketCap":773597184},{"symbol":"DFS","name":"發現金融","value":8.487964,"marketCap":38492915695},{"symbol":"NNI","name":"Nelnet Inc Cl A","value":22.659864,"marketCap":4170434720},{"symbol":"RM","name":"Regional Management Corp","value":7.09214,"marketCap":292387650},{"symbol":"GDOT","name":"Green Dot","value":-15.110058,"marketCap":403468774},{"symbol":"OPRT","name":"Oportun Financial Corp","value":-2.659026,"marketCap":209217446},{"symbol":"LC","name":"LendingClub","value":23.900526,"marketCap":1226813981},{"symbol":"ENVA","name":"易諾華","value":11.473936,"marketCap":2403192879},{"symbol":"SOFI","name":"SoFi Technologies Inc.","value":27.091084,"marketCap":13509375448},{"symbol":"MOGO","name":"Mogo Finance Technology Inc.","value":-2.106159,"marketCap":22943631.76},{"symbol":"KPLT","name":"Katapult Holdings, Inc.","value":-1.64423,"marketCap":50930020},{"symbol":"NRDS","name":"NerdWallet","value":21.988574,"marketCap":668452653},{"symbol":"NAVI","name":"Navient Corp","value":10.469658,"marketCap":1371525223},{"symbol":"SYF","name":"Synchrony Financial","value":5.937346,"marketCap":20774772692},{"symbol":"ML","name":"MoneyLion Inc.","value":107.804525,"marketCap":985980187},{"symbol":"YRD","name":"宜人智科","value":2.7263320362,"marketCap":686782889},{"symbol":"UPST","name":"Upstart Holdings, Inc.","value":-36.469605,"marketCap":4689298239},{"symbol":"MATH","name":"Metalpha Technology Holding Limited","value":12.141233,"marketCap":75548421},{"symbol":"DAVE","name":"Dave Inc","value":19.738588,"marketCap":1142331290},{"symbol":"AIHS","name":"森淼科技","value":-2.769236,"marketCap":9225362},{"symbol":"QD","name":"趣店","value":92.8494453204,"marketCap":526542705},{"symbol":"FINV","name":"信也科技","value":7.1927501201999995,"marketCap":2369786792},{"symbol":"OPFI","name":"OppFi Inc.","value":30.875853,"marketCap":224096938},{"symbol":"LX","name":"樂信","value":16.7013135684,"marketCap":1731267763},{"symbol":"XYF","name":"小贏科技","value":3.2935095558,"marketCap":611615432},{"symbol":"PT","name":"品鈦","value":-2.6535867381,"marketCap":15531240},{"symbol":"QFIN","name":"奇富科技","value":8.4489862644,"marketCap":7317143406},{"symbol":"JFIN","name":"嘉銀科技","value":4.224319533,"marketCap":670860947},{"symbol":"KSPI","name":"Kaspi.KZ","value":9.069970000000001,"marketCap":18923666451},{"symbol":"LU","name":"陸金所","value":-5.9138592804,"marketCap":2764737565},{"symbol":"JNVR","name":"Janover Inc.","value":-2.165198,"marketCap":5904028}]},"updateTime":1742420601510},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":24604,"yearFounded":1995,"employeeNum":6000,"address":"3095 Loyalty Circle,Columbus,Ohio,United States","zipCode":"43219","officePhone":"(614) 729-4000"},"stockCompanyDetail":{"websiteUrl":"http://www.breadfinancial.com","stockEarnings":[{"period":"1week","weight":0.004},{"period":"1month","weight":-0.233},{"period":"3month","weight":-0.2112},{"period":"6month","weight":-0.0978},{"period":"1year","weight":0.2476},{"period":"ytd","weight":-0.216}],"compareEarnings":[{"period":"1week","weight":0.0092},{"period":"1month","weight":-0.0798},{"period":"3month","weight":-0.0431},{"period":"6month","weight":-0.0174},{"period":"1year","weight":0.0939},{"period":"ytd","weight":-0.0428}],"compareStock":{"symbol":"SPY","name":"標普500ETF"},"description":"Bread Financial Holdings, Inc.在特拉華州註冊成立。該公司是一家技術前沿的金融服務公司，提供簡單、個性化的支付、貸款和儲蓄解決方案。該公司通過数字化選擇為客戶和合作夥伴創造機會，這些選擇提供便利、授權、財務靈活性和卓越的客戶體驗。在数字優先方法、數據洞察力和白標技術的推動下，該公司通過一套全面的產品組合為合作夥伴帶來增長，包括自有品牌和聯合品牌信用卡，以及分期貸款和“分付”產品等“先買后付”產品。該公司還提供直接面向消費者的解決方案，通過他們品牌的Bread CashbackTM 美國運通信用卡和Bread SavingsTM產品，為客戶提供更多的訪問、選擇和自由。","yearOnYearQuotes":[{"month":1,"riseRate":0.541667,"avgChangeRate":0.000955},{"month":2,"riseRate":0.458333,"avgChangeRate":-0.00498},{"month":3,"riseRate":0.666667,"avgChangeRate":-0.003137},{"month":4,"riseRate":0.608696,"avgChangeRate":0.055109},{"month":5,"riseRate":0.565217,"avgChangeRate":0.013752},{"month":6,"riseRate":0.608696,"avgChangeRate":0.008037},{"month":7,"riseRate":0.458333,"avgChangeRate":0.035677},{"month":8,"riseRate":0.458333,"avgChangeRate":-0.016797},{"month":9,"riseRate":0.458333,"avgChangeRate":-0.010897},{"month":10,"riseRate":0.583333,"avgChangeRate":0.002819},{"month":11,"riseRate":0.708333,"avgChangeRate":0.048594},{"month":12,"riseRate":0.583333,"avgChangeRate":0.012033}],"exchange":"NYSE","name":"Bread Financial Holdings, Inc.","nameEN":"Bread Financial Holdings, Inc."}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"BFH\",market:\"US\",,,undefined,":{"directors":[{"name":"Ralph J. Andretta","position":"Director,President and Chief Executive Officer"},{"name":"Roger H. Ballou","position":"Director,Chair"},{"name":"John C. Gerspach, Jr.","position":"Director"},{"name":"Karin J. Kimbrough","position":"Director"},{"name":"Laurie A. Tucker","position":"Director"},{"name":"Rajesh Natarajan","position":"Director"},{"name":"Sharen J. Turney","position":"Director"},{"name":"Timothy J. Theriault","position":"Director"}],"executives":[{"name":"Ralph J. Andretta","position":"Director,President and Chief Executive Officer"},{"name":"J. Bryan Campbell","position":"Senior Vice President,Chief Accounting Officer"},{"name":"Perry S. Beberman","position":"Executive Vice President,Chief Financial Officer"},{"name":"Joseph L. Motes III","position":"Executive Vice President,Chief Administrative Officer,General Counsel,Secretary"},{"name":"Tammy M. Mcconnaughey","position":"Executive Vice President, Operations and Credit Risk"},{"name":"Valerie E. Greer","position":"Executive Vice President,Chief Commercial Officer"}]}}}