美股詳情

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

第一資本

174.82

+0.35000.20%

盤後：175.000.1800+0.10%19:50 EDT

成交量：507.52萬

成交額：8.85億

市值：666.64億

市盈率：15.09

高：175.31

開：172.67

低：171.48

收：174.47

分时

5日

日K

周K

月K

季K

年K

1分

5分

10分

15分

30分

1小时

2小时

更多

分时

5日

日K

周K

月K

季K

年K

1分

5分

10分

15分

30分

1小时

2小时

總覽公司新聞公告

第一資本信貸跌2.63% 股價跌破200美元大關

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

伯克希爾哈撒韋調整投資組合，維持蘋果持股不變，拋售美國銀行股份

第一資本信貸漲0.61% 股價突破200美元大關

第一資本信貸跌1.79% 股價跌破200美元大關

第一資本盤中異動股價大漲5.72%報33.99美元

第一資本盤中異動股價大漲6.22%

第一資本信貸跌2.29% 股價跌破200美元大關

Truist Securities：維持Capital One Finl(COF.US)評級，由買入調整至買入評級, 目標價由229.00美元調整至257.00美元。

第一資本盤中異動股價大跌5.97%報31.21美元

貸款損失準備金減少，Discover Financial 第四季度利潤大增

第一資本信貸漲3.59% 股價突破200美元大關

加拿大皇家銀行：維持Capital One Finl(COF.US)評級，由與大盤持平調整至與大盤持平評級, 目標價由190.00美元調整至200.00美元。

BUZZ-前瞻：發現公司股價創歷史新高；第四季度營收和每股收益均有增長

美股異動｜第一資本信貸夜盤跌1.5% 第四季度營收略低於預期

港股那点事

Capital One Finl(COF.US)：2024年Q4財報實現營收101.9億美元，前值為95.06億美元，預期值為102.2億美元；每股收益為3.09美元，前值為2.24美元，預期值為2.80美元。

{"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/COF/news?page=2"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"COF","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"COF\",,,,,undefined,":{"symbol":"COF","market":"US","secType":"STK","nameCN":"第一資本","latestPrice":174.82,"timestamp":1742587200000,"preClose":174.47,"halted":0,"volume":5075165,"hourTrading":{"tag":"盘后","latestPrice":175,"preClose":174.82,"latestTime":"19:50 EDT","volume":381871,"amount":66758655.75611,"timestamp":1742601051705},"delay":0,"changeRate":0.002006,"change":0.35,"floatShares":368715436,"shares":381327698,"eps":11.58782,"lyrEps":11.614841,"pbRate":1.19,"amount":885298790.1776,"amplitude":0.021952,"volumeRatio":0.8588459398866211,"dividePrice":2.4,"prevYearClose":178.32,"fiveDayClose":171.87,"twentyDayClose":200.2,"impliedVol":0.5301,"impliedVolPercentile":0.996},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"COF\",,,,,undefined,":{"symbol":"COF","floatShares":368715436,"roa":"0.98%","roe":"7.99%","lyrEps":11.614841,"volumeRatio":0.8588459398866211,"shares":381327698,"dividePrice":2.4,"high":175.31,"amplitude":0.021952,"preClose":174.47,"low":171.48,"week52Low":128.225,"pbRate":"1.19","psRate":"2.43","week52High":210.67,"institutionHeld":0.7244,"latestPrice":174.82,"eps":11.58782,"divideRate":0.013728,"volume":5075165,"delay":0,"ttmEps":11.58782,"open":172.67,"prevYearClose":178.32,"prevWeekClose":171.87,"prevMonthClose":200.55,"prevQuarterClose":178.32,"fiveDayClose":171.87,"twentyDayClose":200.2,"sixtyDayClose":178.65},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/COF\",params:#limit:5,,,undefined,":[{"date":"2025-02-18","symbol":"COF","amount":0.6,"announcedDate":"2025-02-07","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-02-18","defaultRemindTime":1739889000000,"name":"第一资本","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-03","payableDate":"2025-02-18","currency":"USD","dateTimestamp":1739854800000,"payDate":"2025-03-03"},{"market":"US","date":"2025-01-21","symbol":"COF","fiscalQuarterEnding":"2024/12","expectedEps":2.66,"name":null,"time":"盤後","type":"earning","dateTimestamp":1737435600000,"reportTimeType":"post","actualEps":3.09},{"date":"2024-11-14","symbol":"COF","amount":0.6,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-11-14","defaultRemindTime":1731594600000,"name":"第一资本","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-11-22","payableDate":"2024-11-14","currency":"USD","dateTimestamp":1731560400000,"payDate":"2024-11-22"},{"market":"US","date":"2024-10-24","symbol":"COF","fiscalQuarterEnding":"2024/09","expectedEps":3.7,"name":null,"time":"盤後","type":"earning","dateTimestamp":1729742400000,"reportTimeType":"post","actualEps":4.51},{"date":"2024-08-12","symbol":"COF","amount":0.6,"announcedDate":"2024-07-31","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-08-12","defaultRemindTime":1723469400000,"name":"第一资本","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-08-23","payableDate":"2024-08-12","currency":"USD","dateTimestamp":1723435200000,"payDate":"2024-08-23"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"COF\",market:\"US\",,,undefined,":[{"executeDate":"2015-05-07","recordDate":"2015-05-11","paymentDate":"2015-05-21","value":0.4,"currency":"USD"},{"executeDate":"2015-08-06","recordDate":"2015-08-10","paymentDate":"2015-08-20","value":0.4,"currency":"USD"},{"executeDate":"2015-11-05","recordDate":"2015-11-09","paymentDate":"2015-11-19","value":0.4,"currency":"USD"},{"executeDate":"2016-02-11","recordDate":"2016-02-16","paymentDate":"2016-02-26","value":0.4,"currency":"USD"},{"executeDate":"2016-05-12","recordDate":"2016-05-16","paymentDate":"2016-05-26","value":0.4,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"COF\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.2727,"buy":0.3636,"hold":0.3636,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.3636,"analysts":22,"updateTime":1741752000000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/COF\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"COF","date":"2025-03-21","current":14.006367,"percent":0.767577,"low":3.484057,"twenty":4.713892,"median":8.902026,"eighty":16.003133,"high":146.287179,"avg":16.506175,"sd":27.743563,"marketCap":66530243470},"quantilePoints":[{"date":"2020-03-27","current":4.55804,"twenty":8.632005,"median":10.236978,"eighty":11.534974,"marketCap":25278887190},{"date":"2020-04-03","current":3.484057,"twenty":8.614237,"median":10.219064,"eighty":11.534974,"marketCap":19322577966},{"date":"2020-04-09","current":4.954498,"twenty":8.586978,"median":10.213564,"eighty":11.534618,"marketCap":27477647540},{"date":"2020-04-17","current":4.502816,"twenty":8.573291,"median":10.202848,"eighty":11.534974,"marketCap":24972614958},{"date":"2020-04-24","current":9.149998,"twenty":8.563734,"median":10.192025,"eighty":11.534974,"marketCap":25565095000},{"date":"2020-05-01","current":10.035073,"twenty":8.563734,"median":10.190496,"eighty":11.534974,"marketCap":28037994911},{"date":"2020-05-08","current":10.136109,"twenty":8.563734,"median":10.186832,"eighty":11.534974,"marketCap":28320287162},{"date":"2020-05-15","current":9.456566,"twenty":8.563734,"median":10.181015,"eighty":11.534974,"marketCap":26421644116},{"date":"2020-05-22","current":9.811818,"twenty":8.563734,"median":10.17544,"eighty":11.534974,"marketCap":27414220097},{"date":"2020-05-29","current":11.087795,"twenty":8.563734,"median":10.17544,"eighty":11.536821,"marketCap":30979298047},{"date":"2020-06-05","current":12.877095,"twenty":8.563734,"median":10.17544,"eighty":11.545208,"marketCap":35978602758},{"date":"2020-06-12","current":11.509861,"twenty":8.563734,"median":10.17544,"eighty":11.556746,"marketCap":32158551162},{"date":"2020-06-19","current":11.092683,"twenty":8.563734,"median":10.17544,"eighty":11.585531,"marketCap":30992957349},{"date":"2020-06-26","current":9.96663,"twenty":8.563734,"median":10.17452,"eighty":11.585531,"marketCap":27846764676},{"date":"2020-07-02","current":9.965001,"twenty":8.563734,"median":10.164903,"eighty":11.585531,"marketCap":27842211575},{"date":"2020-07-10","current":9.907965,"twenty":8.563734,"median":10.160556,"eighty":11.585531,"marketCap":27682853046},{"date":"2020-07-17","current":10.101887,"twenty":8.563734,"median":10.151944,"eighty":11.551828,"marketCap":28224672045},{"date":"2020-07-24","current":118.274414,"twenty":8.563734,"median":10.150091,"eighty":11.550745,"marketCap":29686878000},{"date":"2020-07-31","current":115.983825,"twenty":8.563734,"median":10.150091,"eighty":11.596434,"marketCap":29111940000},{"date":"2020-08-07","current":119.616739,"twenty":8.563734,"median":10.150091,"eighty":11.667443,"marketCap":30023801548},{"date":"2020-08-14","current":126.384409,"twenty":8.563734,"median":10.150091,"eighty":11.72845,"marketCap":31722486594},{"date":"2020-08-21","current":116.069171,"twenty":8.563734,"median":10.156022,"eighty":11.859389,"marketCap":29133361807},{"date":"2020-08-28","current":129.40439,"twenty":8.563734,"median":10.164903,"eighty":11.999042,"marketCap":32480501964},{"date":"2020-09-04","current":134.607491,"twenty":8.563734,"median":10.177184,"eighty":12.130201,"marketCap":33786480252},{"date":"2020-09-11","current":129.258849,"twenty":8.563734,"median":10.185722,"eighty":12.412342,"marketCap":32443971103},{"date":"2020-09-18","current":137.88217,"twenty":8.563734,"median":10.190496,"eighty":12.507161,"marketCap":34608424629},{"date":"2020-09-25","current":126.184289,"twenty":8.563734,"median":10.199857,"eighty":12.785538,"marketCap":31672256660},{"date":"2020-10-02","current":136.335794,"twenty":8.563734,"median":10.205093,"eighty":12.881,"marketCap":34220284229},{"date":"2020-10-09","current":145.322968,"twenty":8.563734,"median":10.214468,"eighty":13.039214,"marketCap":36476064908},{"date":"2020-10-16","current":144.122252,"twenty":8.563734,"median":10.227916,"eighty":13.216942,"marketCap":36174685303},{"date":"2020-10-23","current":26.898054,"twenty":8.563734,"median":10.248913,"eighty":13.390105,"marketCap":35613023312},{"date":"2020-10-30","current":25.204639,"twenty":8.563734,"median":10.259239,"eighty":13.480292,"marketCap":33370941706},{"date":"2020-11-06","current":26.866897,"twenty":8.563734,"median":10.268372,"eighty":13.518424,"marketCap":35571771767},{"date":"2020-11-13","current":29.951909,"twenty":8.563734,"median":10.29427,"eighty":13.57122,"marketCap":39656327789},{"date":"2020-11-20","current":28.874055,"twenty":8.563734,"median":10.316194,"eighty":13.64446,"marketCap":38229248865},{"date":"2020-11-27","current":30.318103,"twenty":8.563734,"median":10.323609,"eighty":13.665255,"marketCap":40141168706},{"date":"2020-12-04","current":31.865791,"twenty":8.563734,"median":10.332282,"eighty":13.733875,"marketCap":42190307673},{"date":"2020-12-11","current":31.841609,"twenty":8.563734,"median":10.349924,"eighty":13.784705,"marketCap":42158289877},{"date":"2020-12-18","current":31.634329,"twenty":8.563734,"median":10.371886,"eighty":13.892012,"marketCap":41883851622},{"date":"2020-12-24","current":33.61385,"twenty":8.563734,"median":10.384594,"eighty":13.967798,"marketCap":44504736954},{"date":"2020-12-31","current":34.149322,"twenty":8.563734,"median":10.39805,"eighty":13.993106,"marketCap":45213702445},{"date":"2021-01-08","current":38.19473,"twenty":8.572127,"median":10.419786,"eighty":14.045348,"marketCap":50569822380},{"date":"2021-01-15","current":38.875298,"twenty":8.583878,"median":10.442389,"eighty":14.147854,"marketCap":51470894650},{"date":"2021-01-22","current":36.391397,"twenty":8.601042,"median":10.456855,"eighty":14.787137,"marketCap":48182209565},{"date":"2021-01-29","current":17.571194,"twenty":8.628328,"median":10.472501,"eighty":17.215699,"marketCap":47688220707},{"date":"2021-02-05","current":19.293596,"twenty":8.684147,"median":10.478605,"eighty":17.513136,"marketCap":52362818977},{"date":"2021-02-12","current":19.844697,"twenty":8.725505,"median":10.496852,"eighty":17.700463,"marketCap":53858507465},{"date":"2021-02-19","current":20.149741,"twenty":8.750586,"median":10.517148,"eighty":17.79616,"marketCap":54686396199},{"date":"2021-02-26","current":20.337385,"twenty":8.79386,"median":10.539419,"eighty":17.893445,"marketCap":55195663780},{"date":"2021-03-05","current":21.608155,"twenty":8.828053,"median":10.560181,"eighty":18.004761,"marketCap":58644531698},{"date":"2021-03-12","current":22.428825,"twenty":8.866877,"median":10.585136,"eighty":18.127113,"marketCap":60871829887},{"date":"2021-03-19","current":21.393258,"twenty":8.884304,"median":10.595237,"eighty":18.242844,"marketCap":58061301038},{"date":"2021-03-26","current":21.803496,"twenty":8.896777,"median":10.628705,"eighty":18.344773,"marketCap":59174689086},{"date":"2021-04-01","current":21.835464,"twenty":8.914965,"median":10.653671,"eighty":18.43648,"marketCap":59261448797},{"date":"2021-04-09","current":22.574081,"twenty":8.966852,"median":10.671077,"eighty":18.564078,"marketCap":61266054747},{"date":"2021-04-16","current":22.996388,"twenty":9.025176,"median":10.694699,"eighty":18.628205,"marketCap":62412196190},{"date":"2021-04-23","current":22.828138,"twenty":9.055323,"median":10.722764,"eighty":18.705853,"marketCap":61955566133},{"date":"2021-04-30","current":9.225425,"twenty":9.061599,"median":10.723038,"eighty":18.752597,"marketCap":68074408897},{"date":"2021-05-07","current":9.649598,"twenty":9.163757,"median":10.723038,"eighty":18.752597,"marketCap":71204384284},{"date":"2021-05-14","current":9.674072,"twenty":9.239017,"median":10.723038,"eighty":18.752597,"marketCap":71384980021},{"date":"2021-05-21","current":9.731587,"twenty":9.315139,"median":10.723038,"eighty":18.752597,"marketCap":71809380004},{"date":"2021-05-28","current":9.837438,"twenty":9.347421,"median":10.723038,"eighty":18.752597,"marketCap":72590456567},{"date":"2021-06-04","current":10.172736,"twenty":9.380923,"median":10.723038,"eighty":18.752597,"marketCap":75064618167},{"date":"2021-06-11","current":9.829484,"twenty":9.461968,"median":10.723038,"eighty":18.752597,"marketCap":72531762952},{"date":"2021-06-18","current":9.17908,"twenty":9.470735,"median":10.723038,"eighty":18.752597,"marketCap":67732431236},{"date":"2021-06-25","current":9.789102,"twenty":9.495116,"median":10.723038,"eighty":18.752597,"marketCap":72233779986},{"date":"2021-07-02","current":9.630631,"twenty":9.519599,"median":10.723038,"eighty":18.752597,"marketCap":71064422588},{"date":"2021-07-09","current":9.823365,"twenty":9.529659,"median":10.723038,"eighty":18.752597,"marketCap":72486614018},{"date":"2021-07-16","current":9.637973,"twenty":9.541992,"median":10.723038,"eighty":18.752597,"marketCap":71118601309},{"date":"2021-07-23","current":6.107869,"twenty":9.555617,"median":10.723038,"eighty":18.752597,"marketCap":72274414027},{"date":"2021-07-30","current":6.096222,"twenty":9.555617,"median":10.723038,"eighty":18.752597,"marketCap":72136596447},{"date":"2021-08-06","current":6.256451,"twenty":9.555617,"median":10.723038,"eighty":18.752597,"marketCap":74032579965},{"date":"2021-08-13","current":6.700566,"twenty":9.555617,"median":10.723038,"eighty":18.752597,"marketCap":79287800164},{"date":"2021-08-20","current":6.342031,"twenty":9.555617,"median":10.723038,"eighty":18.752597,"marketCap":75045258221},{"date":"2021-08-27","current":6.627804,"twenty":9.555617,"median":10.723038,"eighty":18.752597,"marketCap":78426800590},{"date":"2021-09-03","current":5.928831,"twenty":9.555617,"median":10.723038,"eighty":18.752597,"marketCap":70155851312},{"date":"2021-09-10","current":5.864739,"twenty":9.555617,"median":10.723038,"eighty":18.752597,"marketCap":69397457905},{"date":"2021-09-17","current":6.015919,"twenty":9.555617,"median":10.723038,"eighty":18.752597,"marketCap":71186374119},{"date":"2021-09-24","current":6.264745,"twenty":9.555617,"median":10.723038,"eighty":18.752597,"marketCap":74130724994},{"date":"2021-10-01","current":6.278694,"twenty":9.555617,"median":10.723038,"eighty":18.752597,"marketCap":74295787089},{"date":"2021-10-08","current":6.363898,"twenty":9.555617,"median":10.723038,"eighty":18.752597,"marketCap":75304004207},{"date":"2021-10-15","current":6.348064,"twenty":9.555617,"median":10.723038,"eighty":18.752597,"marketCap":75116636424},{"date":"2021-10-22","current":6.327705,"twenty":9.555617,"median":10.723038,"eighty":18.752597,"marketCap":74875734988},{"date":"2021-10-29","current":5.1874,"twenty":9.555617,"median":10.723038,"eighty":18.752597,"marketCap":65003312000},{"date":"2021-11-05","current":5.260242,"twenty":9.555617,"median":10.723038,"eighty":18.752597,"marketCap":65916088122},{"date":"2021-11-12","current":5.325795,"twenty":9.555617,"median":10.723038,"eighty":18.752597,"marketCap":66737538694},{"date":"2021-11-19","current":5.139664,"twenty":9.539626,"median":10.723038,"eighty":18.752597,"marketCap":64405129816},{"date":"2021-11-26","current":5.066298,"twenty":9.524667,"median":10.723038,"eighty":18.752597,"marketCap":63485786171},{"date":"2021-12-03","current":4.819709,"twenty":9.48608,"median":10.723038,"eighty":18.752597,"marketCap":60395770030},{"date":"2021-12-10","current":5.108755,"twenty":9.470735,"median":10.723038,"eighty":18.752597,"marketCap":64017813743},{"date":"2021-12-17","current":4.893754,"twenty":9.44665,"median":10.723038,"eighty":18.752597,"marketCap":61323626116},{"date":"2021-12-23","current":4.928398,"twenty":9.397269,"median":10.723038,"eighty":18.752597,"marketCap":61757760615},{"date":"2021-12-31","current":4.928059,"twenty":9.339351,"median":10.723038,"eighty":18.752597,"marketCap":61753504395},{"date":"2022-01-07","current":5.254128,"twenty":9.232851,"median":10.722901,"eighty":18.741394,"marketCap":65839476152},{"date":"2022-01-14","current":5.453506,"twenty":8.918859,"median":10.722901,"eighty":18.741394,"marketCap":68337877632},{"date":"2022-01-21","current":4.976629,"twenty":8.709944,"median":10.722901,"eighty":18.741394,"marketCap":62362143938},{"date":"2022-01-28","current":4.899291,"twenty":8.610587,"median":10.722901,"eighty":18.741394,"marketCap":60702217911},{"date":"2022-02-04","current":5.164833,"twenty":8.572353,"median":10.722901,"eighty":18.741394,"marketCap":63992276420},{"date":"2022-02-11","current":5.358922,"twenty":8.543693,"median":10.722901,"eighty":18.741394,"marketCap":66397041048},{"date":"2022-02-18","current":5.288844,"twenty":8.512827,"median":10.722901,"eighty":18.741394,"marketCap":65528772049},{"date":"2022-02-25","current":5.127862,"twenty":8.482413,"median":10.711407,"eighty":18.741394,"marketCap":63534208041},{"date":"2022-03-04","current":4.477823,"twenty":8.463155,"median":10.67566,"eighty":18.741394,"marketCap":55480226463},{"date":"2022-03-11","current":4.343275,"twenty":8.430168,"median":10.656157,"eighty":18.741394,"marketCap":53813172238},{"date":"2022-03-18","current":4.614375,"twenty":8.397786,"median":10.64754,"eighty":18.741394,"marketCap":57172100354},{"date":"2022-03-25","current":4.514315,"twenty":8.371326,"median":10.64754,"eighty":18.741394,"marketCap":55932366879},{"date":"2022-04-01","current":4.348534,"twenty":8.321038,"median":10.64754,"eighty":18.741394,"marketCap":53878330150},{"date":"2022-04-08","current":4.377437,"twenty":8.231377,"median":10.64754,"eighty":18.741394,"marketCap":54236448778},{"date":"2022-04-14","current":4.405012,"twenty":8.206813,"median":10.64754,"eighty":18.741394,"marketCap":54578102182},{"date":"2022-04-22","current":4.494382,"twenty":8.075144,"median":10.64754,"eighty":18.741394,"marketCap":55685388514},{"date":"2022-04-29","current":4.473091,"twenty":8.036934,"median":10.64754,"eighty":18.741394,"marketCap":51297406244},{"date":"2022-05-06","current":4.493925,"twenty":7.990618,"median":10.64754,"eighty":18.741394,"marketCap":51536336999},{"date":"2022-05-13","current":3.991514,"twenty":7.860248,"median":10.64754,"eighty":18.741394,"marketCap":45774679397},{"date":"2022-05-20","current":3.896918,"twenty":7.649924,"median":10.64754,"eighty":18.741394,"marketCap":44689859587},{"date":"2022-05-27","current":4.334251,"twenty":7.334735,"median":10.64754,"eighty":18.741394,"marketCap":49705185957},{"date":"2022-06-03","current":4.251651,"twenty":6.766241,"median":10.64754,"eighty":18.741394,"marketCap":48757933876},{"date":"2022-06-10","current":3.858532,"twenty":6.576003,"median":10.64754,"eighty":18.741394,"marketCap":44249642852},{"date":"2022-06-17","current":3.676196,"twenty":6.468055,"median":10.64754,"eighty":18.741394,"marketCap":42158613362},{"date":"2022-06-24","current":3.77319,"twenty":6.40077,"median":10.653671,"eighty":18.752597,"marketCap":43270946719},{"date":"2022-07-01","current":3.661115,"twenty":6.360279,"median":10.653671,"eighty":18.752597,"marketCap":41985671073},{"date":"2022-07-08","current":3.722465,"twenty":6.334189,"median":10.653671,"eighty":18.752597,"marketCap":42689231748},{"date":"2022-07-15","current":3.706699,"twenty":6.297846,"median":10.653671,"eighty":18.752597,"marketCap":42508428446},{"date":"2022-07-22","current":4.19626,"twenty":6.26384,"median":10.64141,"eighty":18.752597,"marketCap":41807334000},{"date":"2022-07-29","current":4.231125,"twenty":6.255472,"median":10.630049,"eighty":18.752597,"marketCap":42154700297},{"date":"2022-08-05","current":4.09629,"twenty":6.180211,"median":10.630049,"eighty":18.752597,"marketCap":40811338273},{"date":"2022-08-12","current":4.458804,"twenty":6.107282,"median":10.630049,"eighty":18.752597,"marketCap":44423063028},{"date":"2022-08-19","current":4.322813,"twenty":6.061613,"median":10.630049,"eighty":18.752597,"marketCap":43068186473},{"date":"2022-08-26","current":4.23074,"twenty":6.01705,"median":10.630049,"eighty":18.752597,"marketCap":42150862120},{"date":"2022-09-02","current":4.015004,"twenty":5.923854,"median":10.630049,"eighty":18.752597,"marketCap":40001482882},{"date":"2022-09-09","current":4.172953,"twenty":5.88124,"median":10.630049,"eighty":18.752597,"marketCap":41575135538},{"date":"2022-09-16","current":3.917152,"twenty":5.589651,"median":10.630049,"eighty":18.752597,"marketCap":39026585871},{"date":"2022-09-23","current":3.61281,"twenty":5.436421,"median":10.630049,"eighty":18.752597,"marketCap":35994425875},{"date":"2022-09-30","current":3.550786,"twenty":5.350014,"median":10.630049,"eighty":18.752597,"marketCap":35376479344},{"date":"2022-10-07","current":3.616277,"twenty":5.319817,"median":10.630049,"eighty":18.752597,"marketCap":36028969470},{"date":"2022-10-14","current":3.674834,"twenty":5.291858,"median":10.630049,"eighty":18.752597,"marketCap":36612372406},{"date":"2022-10-21","current":3.707965,"twenty":5.266615,"median":10.627362,"eighty":18.752597,"marketCap":36942455646},{"date":"2022-10-28","current":4.783374,"twenty":5.241934,"median":10.553052,"eighty":18.752597,"marketCap":40912200000},{"date":"2022-11-04","current":4.575652,"twenty":5.221797,"median":10.493288,"eighty":18.752597,"marketCap":39135554587},{"date":"2022-11-11","current":5.187941,"twenty":5.180297,"median":10.448469,"eighty":18.752597,"marketCap":44372458995},{"date":"2022-11-18","current":4.416332,"twenty":5.139719,"median":10.388466,"eighty":18.752597,"marketCap":37772890685},{"date":"2022-11-25","current":4.539504,"twenty":5.124567,"median":10.34944,"eighty":18.752597,"marketCap":38826378743},{"date":"2022-12-02","current":4.359656,"twenty":5.086922,"median":10.325142,"eighty":18.752597,"marketCap":37288133498},{"date":"2022-12-09","current":4.213277,"twenty":5.051286,"median":10.270571,"eighty":18.752597,"marketCap":36036162182},{"date":"2022-12-16","current":4.020933,"twenty":5.032469,"median":10.246871,"eighty":18.752597,"marketCap":34391041337},{"date":"2022-12-23","current":4.047263,"twenty":4.978496,"median":10.199663,"eighty":18.752597,"marketCap":34616243494},{"date":"2022-12-30","current":4.148568,"twenty":4.958967,"median":10.1739,"eighty":18.752597,"marketCap":35482699253},{"date":"2023-01-06","current":4.331986,"twenty":4.943683,"median":10.162554,"eighty":18.752597,"marketCap":37051480384},{"date":"2023-01-13","current":4.589933,"twenty":4.888999,"median":10.103403,"eighty":18.752597,"marketCap":39257698130},{"date":"2023-01-20","current":4.649288,"twenty":4.848417,"median":10.084665,"eighty":18.752597,"marketCap":39765357230},{"date":"2023-01-27","current":6.097842,"twenty":4.820209,"median":10.052694,"eighty":18.662586,"marketCap":44880118095},{"date":"2023-02-03","current":6.298026,"twenty":4.820209,"median":10.018777,"eighty":18.595755,"marketCap":46353474583},{"date":"2023-02-10","current":5.984266,"twenty":4.820209,"median":10.006923,"eighty":18.481408,"marketCap":44044198223},{"date":"2023-02-17","current":5.765412,"twenty":4.820209,"median":9.996887,"eighty":18.370923,"marketCap":42433430249},{"date":"2023-02-24","current":5.676846,"twenty":4.820209,"median":9.965001,"eighty":18.291344,"marketCap":41781583022},{"date":"2023-03-03","current":5.686578,"twenty":4.820209,"median":9.934038,"eighty":18.221402,"marketCap":41853217277},{"date":"2023-03-10","current":5.086219,"twenty":4.820209,"median":9.912817,"eighty":18.077943,"marketCap":37434572822},{"date":"2023-03-17","current":4.646957,"twenty":4.801601,"median":9.899236,"eighty":17.934645,"marketCap":34201604317},{"date":"2023-03-24","current":4.685289,"twenty":4.770201,"median":9.8646,"eighty":17.843225,"marketCap":34483726568},{"date":"2023-03-31","current":4.981066,"twenty":4.751352,"median":9.836801,"eighty":17.719003,"marketCap":36660642861},{"date":"2023-04-06","current":4.91269,"twenty":4.750075,"median":9.826425,"eighty":17.65083,"marketCap":36157397764},{"date":"2023-04-14","current":4.966562,"twenty":4.748797,"median":9.811473,"eighty":17.32722,"marketCap":36553893901},{"date":"2023-04-20","current":5.143717,"twenty":4.748797,"median":9.775282,"eighty":17.185798,"marketCap":37857756199},{"date":"2023-04-28","current":6.19709,"twenty":4.74752,"median":9.710784,"eighty":14.187388,"marketCap":36668180000},{"date":"2023-05-05","current":5.528251,"twenty":4.74752,"median":9.672164,"eighty":14.087141,"marketCap":32710660000},{"date":"2023-05-12","current":5.64095,"twenty":4.746243,"median":9.648921,"eighty":14.013438,"marketCap":33377499315},{"date":"2023-05-19","current":6.403013,"twenty":4.744022,"median":9.637973,"eighty":13.971791,"marketCap":37886630714},{"date":"2023-05-26","current":6.447537,"twenty":4.744022,"median":9.615334,"eighty":13.892012,"marketCap":38150077002},{"date":"2023-06-02","current":6.855348,"twenty":4.741801,"median":9.565161,"eighty":13.794306,"marketCap":40563092281},{"date":"2023-06-09","current":7.203148,"twenty":4.741801,"median":9.522953,"eighty":13.745171,"marketCap":42621027780},{"date":"2023-06-16","current":7.204439,"twenty":4.741801,"median":9.477054,"eighty":13.697447,"marketCap":42628663904},{"date":"2023-06-21","current":7.041185,"twenty":4.73736,"median":9.468536,"eighty":13.649159,"marketCap":41662694180},{"date":"2023-06-30","current":7.050219,"twenty":4.726053,"median":9.419568,"eighty":13.56642,"marketCap":41716147050},{"date":"2023-07-07","current":6.921165,"twenty":4.723024,"median":9.387983,"eighty":13.515308,"marketCap":40952534620},{"date":"2023-07-13","current":7.274773,"twenty":4.719995,"median":9.337521,"eighty":13.440193,"marketCap":43044832679},{"date":"2023-07-20","current":7.611604,"twenty":4.718855,"median":9.234707,"eighty":13.254398,"marketCap":45037861121},{"date":"2023-07-28","current":8.179792,"twenty":4.716576,"median":8.93334,"eighty":12.900658,"marketCap":43491954014},{"date":"2023-08-04","current":8.100878,"twenty":4.716576,"median":8.63209,"eighty":12.77376,"marketCap":43072368421},{"date":"2023-08-11","current":7.930137,"twenty":4.716576,"median":8.60397,"eighty":12.088277,"marketCap":42164537772},{"date":"2023-08-18","current":7.537719,"twenty":4.716576,"median":8.569233,"eighty":11.728779,"marketCap":40078053046},{"date":"2023-08-25","current":7.280173,"twenty":4.716576,"median":8.534167,"eighty":11.65812,"marketCap":38708678244},{"date":"2023-09-01","current":7.345456,"twenty":4.715437,"median":8.512579,"eighty":11.595364,"marketCap":39055789963},{"date":"2023-09-07","current":7.278738,"twenty":4.715437,"median":8.485713,"eighty":11.551176,"marketCap":38701049415},{"date":"2023-09-15","current":7.33613,"twenty":4.714278,"median":8.46384,"eighty":11.531042,"marketCap":39006202574},{"date":"2023-09-22","current":7.097236,"twenty":4.714259,"median":8.436075,"eighty":11.483638,"marketCap":37736002549},{"date":"2023-09-29","current":6.959495,"twenty":4.714239,"median":8.41244,"eighty":11.437274,"marketCap":37003634967},{"date":"2023-10-04","current":6.675405,"twenty":4.714239,"median":8.396935,"eighty":11.411802,"marketCap":35493126829},{"date":"2023-10-13","current":6.952321,"twenty":4.714201,"median":8.368934,"eighty":11.366204,"marketCap":36965490822},{"date":"2023-10-20","current":6.650296,"twenty":4.713892,"median":8.331756,"eighty":11.351649,"marketCap":35359622322},{"date":"2023-10-27","current":6.30756,"twenty":4.712964,"median":8.284309,"eighty":11.350903,"marketCap":34142824099},{"date":"2023-11-03","current":7.374441,"twenty":4.712655,"median":8.239336,"eighty":11.351152,"marketCap":39917847637},{"date":"2023-11-10","current":7.351687,"twenty":4.712655,"median":8.212378,"eighty":11.349908,"marketCap":39794679101},{"date":"2023-11-17","current":7.388273,"twenty":4.712655,"median":8.133878,"eighty":11.349908,"marketCap":39992719422},{"date":"2023-11-24","current":7.498031,"twenty":4.712655,"median":8.100878,"eighty":11.349908,"marketCap":40586840385},{"date":"2023-12-01","current":7.856152,"twenty":4.712655,"median":8.044046,"eighty":11.349908,"marketCap":42525350449},{"date":"2023-12-08","current":8.117883,"twenty":4.712964,"median":8.039497,"eighty":11.348588,"marketCap":43942100437},{"date":"2023-12-15","current":9.090228,"twenty":4.712964,"median":8.039497,"eighty":11.348588,"marketCap":49205402813},{"date":"2023-12-22","current":9.121185,"twenty":4.712964,"median":8.039497,"eighty":11.348588,"marketCap":49372975392},{"date":"2023-12-29","current":9.288637,"twenty":4.712655,"median":8.039084,"eighty":11.349908,"marketCap":50279390707},{"date":"2024-01-05","current":9.130332,"twenty":4.71212,"median":8.033708,"eighty":11.350157,"marketCap":49422485472},{"date":"2024-01-12","current":9.02972,"twenty":4.71212,"median":8.033708,"eighty":11.350157,"marketCap":48877874590},{"date":"2024-01-19","current":8.789096,"twenty":4.711585,"median":8.028332,"eighty":11.350406,"marketCap":47575378633},{"date":"2024-01-26","current":10.317581,"twenty":4.71212,"median":8.033708,"eighty":11.350157,"marketCap":50422020000},{"date":"2024-02-02","current":10.474038,"twenty":4.71212,"median":8.033708,"eighty":11.350157,"marketCap":51186624000},{"date":"2024-02-09","current":10.537866,"twenty":4.71212,"median":8.033708,"eighty":11.350157,"marketCap":51498552000},{"date":"2024-02-16","current":10.614149,"twenty":4.71212,"median":8.033708,"eighty":11.350157,"marketCap":51871344000},{"date":"2024-02-23","current":10.473308,"twenty":4.71212,"median":8.033708,"eighty":11.350157,"marketCap":51183054930},{"date":"2024-03-01","current":10.710701,"twenty":4.712655,"median":8.039084,"eighty":11.349908,"marketCap":52343194032},{"date":"2024-03-08","current":10.713814,"twenty":4.712655,"median":8.039084,"eighty":11.349908,"marketCap":52358408971},{"date":"2024-03-15","current":10.852358,"twenty":4.712655,"median":8.039084,"eighty":11.349908,"marketCap":53035473758},{"date":"2024-03-22","current":11.144235,"twenty":4.712655,"median":8.039084,"eighty":11.349908,"marketCap":54461874293},{"date":"2024-03-28","current":11.247753,"twenty":4.712655,"median":8.039084,"eighty":11.349908,"marketCap":54967771016},{"date":"2024-04-05","current":11.062509,"twenty":4.71212,"median":8.033708,"eighty":11.351649,"marketCap":54062482143},{"date":"2024-04-12","current":10.923187,"twenty":4.71212,"median":8.033708,"eighty":11.351649,"marketCap":53381613621},{"date":"2024-04-19","current":11.023592,"twenty":4.71212,"median":8.033708,"eighty":11.351649,"marketCap":53872295405},{"date":"2024-04-26","current":10.711568,"twenty":4.712655,"median":8.039084,"eighty":11.357368,"marketCap":55775137000},{"date":"2024-05-03","current":10.406299,"twenty":4.712655,"median":8.039084,"eighty":11.343307,"marketCap":54185601000},{"date":"2024-05-10","current":10.456266,"twenty":4.712655,"median":8.039084,"eighty":11.337123,"marketCap":54445779097},{"date":"2024-05-17","current":10.350596,"twenty":4.712655,"median":8.039084,"eighty":11.337123,"marketCap":53895551559},{"date":"2024-05-24","current":10.089354,"twenty":4.712655,"median":8.039084,"eighty":11.330016,"marketCap":52535266812},{"date":"2024-05-31","current":9.993223,"twenty":4.712655,"median":8.039084,"eighty":11.330016,"marketCap":52034712594},{"date":"2024-06-07","current":10.007166,"twenty":4.712655,"median":8.039084,"eighty":11.330016,"marketCap":52107312061},{"date":"2024-06-14","current":9.913236,"twenty":4.71212,"median":8.033708,"eighty":11.315097,"marketCap":51618220916},{"date":"2024-06-21","current":10.136319,"twenty":4.711585,"median":8.028332,"eighty":11.309025,"marketCap":52779812385},{"date":"2024-06-28","current":9.835451,"twenty":4.709981,"median":8.02461,"eighty":11.30888,"marketCap":51213192311},{"date":"2024-07-05","current":10.1576,"twenty":4.709981,"median":8.02461,"eighty":11.269547,"marketCap":52890622097},{"date":"2024-07-12","current":10.199428,"twenty":4.709981,"median":8.02461,"eighty":11.23997,"marketCap":53108420498},{"date":"2024-07-15","current":10.156866,"twenty":4.709981,"median":8.02461,"eighty":11.205688,"marketCap":52886801073},{"date":"2024-08-02","current":12.564665,"twenty":4.699403,"median":7.982016,"eighty":11.170129,"marketCap":54945280847},{"date":"2024-08-09","current":11.733366,"twenty":4.699403,"median":7.982016,"eighty":11.197406,"marketCap":51310010338},{"date":"2024-08-16","current":11.972627,"twenty":4.699403,"median":7.982016,"eighty":11.284429,"marketCap":52356296178},{"date":"2024-08-23","current":12.179578,"twenty":4.699403,"median":7.982016,"eighty":11.344794,"marketCap":53261295244},{"date":"2024-08-30","current":12.693901,"twenty":4.699403,"median":7.982016,"eighty":11.388844,"marketCap":55510427944},{"date":"2024-09-06","current":12.407487,"twenty":4.699403,"median":7.982016,"eighty":11.45984,"marketCap":54257939785},{"date":"2024-09-13","current":12.010175,"twenty":4.699403,"median":7.982016,"eighty":11.522754,"marketCap":52520494320},{"date":"2024-09-20","current":13.364529,"twenty":4.699403,"median":7.982016,"eighty":11.522754,"marketCap":58443083145},{"date":"2024-09-27","current":12.904345,"twenty":4.699403,"median":7.982016,"eighty":11.551283,"marketCap":56430701255},{"date":"2024-10-04","current":12.679056,"twenty":4.699403,"median":7.982016,"eighty":11.627192,"marketCap":55445512399},{"date":"2024-10-11","current":13.196872,"twenty":4.699403,"median":7.982016,"eighty":11.756419,"marketCap":57709919344},{"date":"2024-10-18","current":13.949581,"twenty":4.699403,"median":7.982016,"eighty":11.985362,"marketCap":61001519323},{"date":"2024-10-25","current":13.41025,"twenty":4.699403,"median":7.992768,"eighty":12.136616,"marketCap":58468690000},{"date":"2024-10-31","current":14.592375,"twenty":4.699403,"median":8.021247,"eighty":12.267074,"marketCap":63622755000},{"date":"2024-11-08","current":16.172188,"twenty":4.699267,"median":8.033708,"eighty":12.446432,"marketCap":70510740299},{"date":"2024-11-15","current":16.012934,"twenty":4.699267,"median":8.092123,"eighty":12.570821,"marketCap":69816391488},{"date":"2024-11-22","current":15.981433,"twenty":4.699267,"median":8.118596,"eighty":12.698092,"marketCap":69679047767},{"date":"2024-11-29","current":16.80133,"twenty":4.699267,"median":8.12193,"eighty":12.792949,"marketCap":73253799615},{"date":"2024-12-06","current":16.237815,"twenty":4.699267,"median":8.129215,"eighty":12.898895,"marketCap":70796873051},{"date":"2024-12-13","current":16.166063,"twenty":4.699267,"median":8.129215,"eighty":13.172422,"marketCap":70484034576},{"date":"2024-12-20","current":15.370666,"twenty":4.699267,"median":8.129215,"eighty":13.351081,"marketCap":67016105621},{"date":"2024-12-27","current":15.956932,"twenty":4.699267,"median":8.129215,"eighty":13.56921,"marketCap":69572224872},{"date":"2025-01-03","current":15.637549,"twenty":4.699267,"median":8.129215,"eighty":13.706129,"marketCap":68179712146},{"date":"2025-01-10","current":15.762677,"twenty":4.699131,"median":8.124552,"eighty":14.111125,"marketCap":68725271927},{"date":"2025-01-17","current":16.488947,"twenty":4.699131,"median":8.124552,"eighty":14.529769,"marketCap":71891807715},{"date":"2025-01-24","current":16.373944,"twenty":4.699131,"median":8.124552,"eighty":15.370666,"marketCap":77776236000},{"date":"2025-01-31","current":16.421293,"twenty":4.699131,"median":8.124552,"eighty":15.637549,"marketCap":78001144000},{"date":"2025-02-07","current":16.583404,"twenty":4.699131,"median":8.124552,"eighty":15.810803,"marketCap":78771168000},{"date":"2025-02-14","current":15.834647,"twenty":4.699131,"median":8.124552,"eighty":15.915806,"marketCap":75214572000},{"date":"2025-02-21","current":16.482795,"twenty":4.699131,"median":8.124552,"eighty":15.956932,"marketCap":78293275541},{"date":"2025-02-28","current":15.813459,"twenty":4.699131,"median":8.2228,"eighty":15.992744,"marketCap":75113929952},{"date":"2025-03-07","current":14.139631,"twenty":4.698673,"median":8.357741,"eighty":16.003133,"marketCap":67163247448},{"date":"2025-03-14","current":13.336033,"twenty":4.698673,"median":8.585845,"eighty":16.003133,"marketCap":63346157191},{"date":"2025-03-21","current":14.006367,"twenty":4.713892,"median":8.902026,"eighty":16.003133,"marketCap":66530243470}],"customCompares":[{"symbol":"COF","name":"第一資本","items":[{"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":"2025-03-21","value":14.006367,"marketCap":66530243470}]},{"symbol":"AXP","name":"美國運通","items":[{"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":"2025-03-21","value":18.746322,"marketCap":189881492384}]},{"symbol":"DFS","name":"發現金融","items":[{"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":"2025-03-21","value":9.12488,"marketCap":41381331096}]},{"symbol":"SYF","name":"Synchrony Financial","items":[{"date":"2020-03-27","value":2.799694,"marketCap":10490453878},{"date":"2020-04-03","value":2.169354,"marketCap":8128568063},{"date":"2020-04-09","value":2.74261,"marketCap":10276559187},{"date":"2020-04-17","value":2.431303,"marketCap":9110093899},{"date":"2020-04-24","value":3.385346,"marketCap":9905521807},{"date":"2020-05-01","value":3.69256,"marketCap":10804431859},{"date":"2020-05-08","value":3.714504,"marketCap":10868639720},{"date":"2020-05-15","value":3.299565,"marketCap":9654527442},{"date":"2020-05-22","value":3.560897,"marketCap":10419184694},{"date":"2020-05-29","value":4.063612,"marketCap":11890128415},{"date":"2020-06-05","value":5.090986,"marketCap":14896223719},{"date":"2020-06-12","value":4.741878,"marketCap":13874735024},{"date":"2020-06-19","value":4.741878,"marketCap":13874735024},{"date":"2020-06-26","value":4.267092,"marketCap":12485510398},{"date":"2020-07-02","value":4.360852,"marketCap":12759853076},{"date":"2020-07-10","value":4.500495,"marketCap":13168448554},{"date":"2020-07-17","value":4.630164,"marketCap":13547858641},{"date":"2020-07-24","value":6.484332,"marketCap":13753268059},{"date":"2020-07-31","value":6.090758,"marketCap":12918498393},{"date":"2020-08-07","value":6.520111,"marketCap":13829156210},{"date":"2020-08-14","value":6.861392,"marketCap":14553012424},{"date":"2020-08-21","value":6.580661,"marketCap":13957582313},{"date":"2020-08-28","value":7.095334,"marketCap":15049204183},{"date":"2020-09-04","value":7.202673,"marketCap":15276868637},{"date":"2020-09-11","value":7.098087,"marketCap":15055041733},{"date":"2020-09-18","value":7.494413,"marketCap":15895648949},{"date":"2020-09-25","value":6.91919,"marketCap":14675600976},{"date":"2020-10-02","value":7.557715,"marketCap":16029912602},{"date":"2020-10-09","value":7.937527,"marketCap":16835494517},{"date":"2020-10-16","value":8.086149,"marketCap":17150722223},{"date":"2020-10-23","value":11.756338,"marketCap":16200233189},{"date":"2020-10-30","value":10.599768,"marketCap":14606480518},{"date":"2020-11-06","value":11.353868,"marketCap":15645630611},{"date":"2020-11-13","value":12.718027,"marketCap":17525441453},{"date":"2020-11-20","value":12.476546,"marketCap":17192679907},{"date":"2020-11-27","value":13.171335,"marketCap":18150099093},{"date":"2020-12-04","value":13.9678,"marketCap":19247628405},{"date":"2020-12-11","value":13.671244,"marketCap":18838973874},{"date":"2020-12-18","value":13.705136,"marketCap":18885677249},{"date":"2020-12-24","value":14.387215,"marketCap":19825582670},{"date":"2020-12-31","value":14.704954,"marketCap":20263426810},{"date":"2021-01-08","value":15.497183,"marketCap":21355118200},{"date":"2021-01-15","value":16.42498,"marketCap":22633623089},{"date":"2021-01-22","value":15.831868,"marketCap":21816314028},{"date":"2021-01-29","value":14.188881,"marketCap":19651600000},{"date":"2021-02-05","value":15.723726,"marketCap":21777360000},{"date":"2021-02-12","value":15.661523,"marketCap":21691209055},{"date":"2021-02-19","value":16.053588,"marketCap":22234219134},{"date":"2021-02-26","value":16.306533,"marketCap":22584548217},{"date":"2021-03-05","value":16.90517,"marketCap":23413660380},{"date":"2021-03-12","value":18.001266,"marketCap":24931753073},{"date":"2021-03-19","value":17.27194,"marketCap":23921637550},{"date":"2021-03-26","value":17.419492,"marketCap":24125996182},{"date":"2021-04-01","value":17.562827,"marketCap":24324515996},{"date":"2021-04-09","value":17.970854,"marketCap":24889632730},{"date":"2021-04-16","value":17.378823,"marketCap":24069670530},{"date":"2021-04-23","value":17.080709,"marketCap":23656781763},{"date":"2021-04-30","value":11.976993,"marketCap":25439133567},{"date":"2021-05-07","value":12.56845,"marketCap":26695387077},{"date":"2021-05-14","value":12.81489,"marketCap":27218826039},{"date":"2021-05-21","value":12.656073,"marketCap":26881498708},{"date":"2021-05-28","value":12.981922,"marketCap":27573601336},{"date":"2021-06-04","value":13.633619,"marketCap":28957806592},{"date":"2021-06-11","value":13.518614,"marketCap":28713535076},{"date":"2021-06-18","value":12.634167,"marketCap":26834970800},{"date":"2021-06-25","value":13.636357,"marketCap":28963622580},{"date":"2021-07-02","value":13.43099,"marketCap":28527423445},{"date":"2021-07-09","value":13.343367,"marketCap":28341311814},{"date":"2021-07-16","value":12.795722,"marketCap":27178114120},{"date":"2021-07-23","value":7.985746,"marketCap":26496705885},{"date":"2021-07-30","value":8.073313,"marketCap":26787252434},{"date":"2021-08-06","value":8.481958,"marketCap":28143136330},{"date":"2021-08-13","value":8.895754,"marketCap":29516111199},{"date":"2021-08-20","value":8.447618,"marketCap":28029196507},{"date":"2021-08-27","value":8.919792,"marketCap":29595869076},{"date":"2021-09-03","value":8.135125,"marketCap":26992344116},{"date":"2021-09-10","value":8.124823,"marketCap":26958162169},{"date":"2021-09-17","value":8.317126,"marketCap":27596225179},{"date":"2021-09-24","value":8.624469,"marketCap":28615986596},{"date":"2021-10-01","value":8.569525,"marketCap":28433682879},{"date":"2021-10-08","value":8.576393,"marketCap":28456470844},{"date":"2021-10-15","value":8.615884,"marketCap":28587501640},{"date":"2021-10-22","value":6.492928,"marketCap":26919678916},{"date":"2021-10-29","value":6.131256,"marketCap":25420188771},{"date":"2021-11-05","value":6.492928,"marketCap":26919678916},{"date":"2021-11-12","value":6.623605,"marketCap":27461465501},{"date":"2021-11-19","value":6.320012,"marketCap":26202769394},{"date":"2021-11-26","value":6.293613,"marketCap":26093317559},{"date":"2021-12-03","value":5.97682,"marketCap":24779895534},{"date":"2021-12-10","value":6.318692,"marketCap":26197296802},{"date":"2021-12-17","value":6.157656,"marketCap":25529640607},{"date":"2021-12-23","value":6.092977,"marketCap":25261483610},{"date":"2021-12-31","value":6.123337,"marketCap":25387353221},{"date":"2022-01-07","value":6.363571,"marketCap":26383364923},{"date":"2022-01-14","value":6.424289,"marketCap":26635104144},{"date":"2022-01-21","value":5.863303,"marketCap":24309252642},{"date":"2022-01-28","value":5.370167,"marketCap":22667475111},{"date":"2022-02-04","value":5.510191,"marketCap":23258515022},{"date":"2022-02-11","value":5.40784,"marketCap":22826494223},{"date":"2022-02-18","value":5.362147,"marketCap":22633623640},{"date":"2022-02-25","value":5.333743,"marketCap":22513731115},{"date":"2022-03-04","value":4.603889,"marketCap":19433014493},{"date":"2022-03-11","value":4.32726,"marketCap":18265365553},{"date":"2022-03-18","value":4.642172,"marketCap":19594608766},{"date":"2022-03-25","value":4.528557,"marketCap":19115038666},{"date":"2022-04-01","value":4.34208,"marketCap":18327918175},{"date":"2022-04-08","value":4.524852,"marketCap":19099400510},{"date":"2022-04-14","value":4.655757,"marketCap":19651948669},{"date":"2022-04-22","value":4.613989,"marketCap":19046544927},{"date":"2022-04-29","value":4.471852,"marketCap":18459803022},{"date":"2022-05-06","value":4.622493,"marketCap":19081649144},{"date":"2022-05-13","value":4.075811,"marketCap":16824949508},{"date":"2022-05-20","value":3.943393,"marketCap":16278326707},{"date":"2022-05-27","value":4.390457,"marketCap":18123805521},{"date":"2022-06-03","value":4.305417,"marketCap":17772763355},{"date":"2022-06-10","value":3.827983,"marketCap":15801912340},{"date":"2022-06-17","value":3.631177,"marketCap":14989500471},{"date":"2022-06-24","value":3.588658,"marketCap":14813979388},{"date":"2022-07-01","value":3.473247,"marketCap":14337565020},{"date":"2022-07-08","value":3.605666,"marketCap":14884187821},{"date":"2022-07-15","value":3.813404,"marketCap":15741733683},{"date":"2022-07-22","value":4.266635,"marketCap":15743884937},{"date":"2022-07-29","value":4.371082,"marketCap":16129292157},{"date":"2022-08-05","value":4.425916,"marketCap":16331630947},{"date":"2022-08-12","value":4.718366,"marketCap":17410771163},{"date":"2022-08-19","value":4.479445,"marketCap":16529152147},{"date":"2022-08-26","value":4.393277,"marketCap":16211191191},{"date":"2022-09-02","value":4.173939,"marketCap":15401836029},{"date":"2022-09-09","value":4.363248,"marketCap":16100386615},{"date":"2022-09-16","value":4.244441,"marketCap":15661985902},{"date":"2022-09-23","value":3.821433,"marketCap":14101086661},{"date":"2022-09-30","value":3.68043,"marketCap":13580786914},{"date":"2022-10-07","value":4.026409,"marketCap":14857448331},{"date":"2022-10-14","value":4.102132,"marketCap":15136868565},{"date":"2022-10-21","value":4.231385,"marketCap":15613810000},{"date":"2022-10-28","value":5.005554,"marketCap":16278061793},{"date":"2022-11-04","value":4.851771,"marketCap":15777960808},{"date":"2022-11-11","value":5.57358,"marketCap":18125281648},{"date":"2022-11-18","value":4.972304,"marketCap":16169931850},{"date":"2022-11-25","value":5.133014,"marketCap":16692559907},{"date":"2022-12-02","value":4.890563,"marketCap":15904112408},{"date":"2022-12-09","value":4.86424,"marketCap":15818509537},{"date":"2022-12-16","value":4.601009,"marketCap":14962480823},{"date":"2022-12-23","value":4.537279,"marketCap":14755231767},{"date":"2022-12-30","value":4.552519,"marketCap":14804791324},{"date":"2023-01-06","value":4.544206,"marketCap":14777758838},{"date":"2023-01-13","value":4.63703,"marketCap":15079621595},{"date":"2023-01-20","value":4.905803,"marketCap":15953671965},{"date":"2023-01-27","value":5.536162,"marketCap":16697065321},{"date":"2023-02-03","value":5.534668,"marketCap":16692559907},{"date":"2023-02-10","value":5.27746,"marketCap":15916820527},{"date":"2023-02-17","value":5.183272,"marketCap":15632747673},{"date":"2023-02-24","value":5.187619,"marketCap":15645858728},{"date":"2023-03-03","value":5.271664,"marketCap":15899339120},{"date":"2023-03-10","value":4.655816,"marketCap":14041939690},{"date":"2023-03-17","value":4.128359,"marketCap":12451131708},{"date":"2023-03-24","value":4.063152,"marketCap":12254465886},{"date":"2023-03-31","value":4.213854,"marketCap":12708982452},{"date":"2023-04-06","value":4.048657,"marketCap":12210749674},{"date":"2023-04-14","value":4.229071,"marketCap":12754877817},{"date":"2023-04-21","value":4.766152,"marketCap":12797117399},{"date":"2023-04-28","value":4.684747,"marketCap":12578546405},{"date":"2023-05-05","value":4.27134,"marketCap":11468548613},{"date":"2023-05-12","value":4.375091,"marketCap":11747119488},{"date":"2023-05-19","value":4.788498,"marketCap":12857117280},{"date":"2023-05-26","value":4.788498,"marketCap":12857117280},{"date":"2023-06-02","value":5.035904,"marketCap":13521401672},{"date":"2023-06-09","value":5.390253,"marketCap":14472828351},{"date":"2023-06-16","value":5.337579,"marketCap":14331400061},{"date":"2023-06-22","value":5.237021,"marketCap":14061400598},{"date":"2023-06-30","value":5.438138,"marketCap":14601399524},{"date":"2023-07-07","value":5.337579,"marketCap":14331400061},{"date":"2023-07-14","value":5.693524,"marketCap":15287112445},{"date":"2023-07-19","value":6.172521,"marketCap":15122677000},{"date":"2023-07-28","value":5.927958,"marketCap":14523497673},{"date":"2023-08-04","value":5.854563,"marketCap":14343678958},{"date":"2023-08-11","value":5.871632,"marketCap":14385497264},{"date":"2023-08-18","value":5.642911,"marketCap":13825131963},{"date":"2023-08-25","value":5.453448,"marketCap":13360948767},{"date":"2023-09-01","value":5.509775,"marketCap":13498949176},{"date":"2023-09-08","value":5.277641,"marketCap":12930220215},{"date":"2023-09-15","value":5.511482,"marketCap":13503131007},{"date":"2023-09-22","value":5.429552,"marketCap":13302403138},{"date":"2023-09-29","value":5.269107,"marketCap":12909311062},{"date":"2023-10-06","value":4.900423,"marketCap":12006035652},{"date":"2023-10-13","value":5.023317,"marketCap":12307127455},{"date":"2023-10-20","value":4.908957,"marketCap":12026944805},{"date":"2023-10-27","value":4.878536,"marketCap":11586522080},{"date":"2023-11-03","value":5.066708,"marketCap":12033430788},{"date":"2023-11-10","value":5.078904,"marketCap":12062397094},{"date":"2023-11-17","value":5.037088,"marketCap":11963084047},{"date":"2023-11-24","value":5.197383,"marketCap":12343784058},{"date":"2023-12-01","value":5.638193,"marketCap":13390709089},{"date":"2023-12-08","value":6.080746,"marketCap":14441772164},{"date":"2023-12-15","value":6.575569,"marketCap":15616976546},{"date":"2023-12-22","value":6.629581,"marketCap":15745255898},{"date":"2023-12-29","value":6.685336,"marketCap":15877673293},{"date":"2024-01-05","value":6.523299,"marketCap":15492835238},{"date":"2024-01-12","value":6.615643,"marketCap":15712151549},{"date":"2024-01-19","value":6.232329,"marketCap":14801781957},{"date":"2024-01-26","value":6.992571,"marketCap":15649374000},{"date":"2024-02-02","value":7.019843,"marketCap":15710409000},{"date":"2024-02-09","value":7.067953,"marketCap":15818079245},{"date":"2024-02-16","value":7.244288,"marketCap":16212717539},{"date":"2024-02-23","value":7.21702,"marketCap":16151690999},{"date":"2024-03-01","value":7.507882,"marketCap":16802640762},{"date":"2024-03-08","value":7.556965,"marketCap":16912488535},{"date":"2024-03-15","value":7.862371,"marketCap":17595985786},{"date":"2024-03-22","value":7.753297,"marketCap":17351879625},{"date":"2024-03-28","value":7.686036,"marketCap":17201347492},{"date":"2024-04-05","value":7.487886,"marketCap":16757887966},{"date":"2024-04-12","value":7.506064,"marketCap":16798572326},{"date":"2024-04-19","value":7.416988,"marketCap":16599218961},{"date":"2024-04-26","value":6.120458,"marketCap":17932940972},{"date":"2024-05-03","value":6.201315,"marketCap":18169851746},{"date":"2024-05-10","value":6.317803,"marketCap":18511163878},{"date":"2024-05-17","value":5.958744,"marketCap":17459119423},{"date":"2024-05-24","value":5.873776,"marketCap":17210162339},{"date":"2024-05-31","value":5.891591,"marketCap":17262363018},{"date":"2024-06-07","value":5.901185,"marketCap":17290471076},{"date":"2024-06-14","value":5.872405,"marketCap":17206146902},{"date":"2024-06-21","value":6.15746,"marketCap":18041357767},{"date":"2024-06-28","value":6.061528,"marketCap":17760277187},{"date":"2024-07-05","value":6.490481,"marketCap":19017108921},{"date":"2024-07-12","value":6.723458,"marketCap":19699733186},{"date":"2024-07-15","value":6.730311,"marketCap":19719810370},{"date":"2024-08-02","value":6.388884,"marketCap":19192208600},{"date":"2024-08-09","value":6.020497,"marketCap":18085573837},{"date":"2024-08-16","value":6.037601,"marketCap":18136953308},{"date":"2024-08-23","value":6.209953,"marketCap":18654700287},{"date":"2024-08-30","value":6.549396,"marketCap":19674385175},{"date":"2024-09-06","value":6.403357,"marketCap":19235683537},{"date":"2024-09-13","value":6.106016,"marketCap":18342471193},{"date":"2024-09-20","value":6.713854,"marketCap":20168418552},{"date":"2024-09-27","value":6.452036,"marketCap":19381917417},{"date":"2024-10-04","value":6.520451,"marketCap":19587435301},{"date":"2024-10-11","value":6.786216,"marketCap":20385793237},{"date":"2024-10-18","value":7.080365,"marketCap":22409353946},{"date":"2024-10-25","value":6.797842,"marketCap":21515170604},{"date":"2024-10-31","value":6.927009,"marketCap":21923982206},{"date":"2024-11-08","value":7.951729,"marketCap":25167220917},{"date":"2024-11-15","value":7.982482,"marketCap":25264557012},{"date":"2024-11-22","value":8.013236,"marketCap":25361893108},{"date":"2024-11-29","value":8.306014,"marketCap":26288532740},{"date":"2024-12-06","value":8.232204,"marketCap":26054926110},{"date":"2024-12-13","value":8.430259,"marketCap":26681770566},{"date":"2024-12-20","value":7.906213,"marketCap":25023163495},{"date":"2024-12-27","value":8.218672,"marketCap":26012098228},{"date":"2025-01-03","value":8.026768,"marketCap":25404720990},{"date":"2025-01-10","value":8.093197,"marketCap":25614966957},{"date":"2025-01-17","value":8.341688,"marketCap":26401442611},{"date":"2025-01-24","value":8.665219,"marketCap":27425418338},{"date":"2025-01-31","value":7.709403,"marketCap":26975201000},{"date":"2025-02-07","value":7.569575,"marketCap":26485943000},{"date":"2025-02-14","value":7.119482,"marketCap":24911067255},{"date":"2025-02-21","value":7.093928,"marketCap":24821654872},{"date":"2025-02-28","value":6.583965,"marketCap":23037294718},{"date":"2025-03-07","value":6.016229,"marketCap":21050784829},{"date":"2025-03-14","value":5.766247,"marketCap":20176098479},{"date":"2025-03-21","value":5.98512,"marketCap":20941934972}]}],"industryCompare":{"bkCode":"BK4166","name":"消費信貸","current":14.005675,"rank":38,"totalCount":50,"items":[{"symbol":"MFIN","name":"Medallion Financial Corp.","value":5.495126,"marketCap":197154121},{"symbol":"BFH","name":"Bread Financial Holdings, Inc.","value":8.822446,"marketCap":2443817481},{"symbol":"WRLD","name":"環球驗收","value":8.380158,"marketCap":674796530},{"symbol":"TREE","name":"LendingTree","value":-16.504367,"marketCap":688298131},{"symbol":"AXP","name":"美國運通","value":18.746322,"marketCap":189881492384},{"symbol":"PRG","name":"PROG Holdings, Inc.","value":5.624329,"marketCap":1109393312},{"symbol":"SLM","name":"學貸美","value":10.332222,"marketCap":6285348809},{"symbol":"SLMBP","name":"學貸美B類優先股","value":10.332222,"marketCap":6285348809},{"symbol":"CACC","name":"Credit Acceptance Corporation","value":24.155509,"marketCap":5988150711},{"symbol":"EZPW","name":"艾茨克普","value":8.904001,"marketCap":762547559},{"symbol":"FCFS","name":"第一富金融服務","value":20.314113,"marketCap":5257597225},{"symbol":"CPSS","name":"Consumer Portfolio Services","value":10.027596,"marketCap":192559918},{"symbol":"COF","name":"第一資本","value":14.006367,"marketCap":66530243470},{"symbol":"OMCC","name":"Old Market Capital Corporation","value":-9.828724,"marketCap":42519060},{"symbol":"ATLC","name":"Atlanticus Holdings Corporation","value":6.964445,"marketCap":775114840},{"symbol":"ATLCP","name":"Atlanticus Holdings Corp","value":6.964445,"marketCap":775114840},{"symbol":"ECPG","name":"安可資本","value":-5.87161,"marketCap":817586452},{"symbol":"ALLY","name":"Ally Financial Inc.","value":16.606175,"marketCap":11092924919},{"symbol":"OMF","name":"OneMain Holdings, Inc","value":11.728084,"marketCap":5969594680},{"symbol":"PRAA","name":"Pra Group Inc","value":11.421795,"marketCap":806390119},{"symbol":"DFS","name":"發現金融","value":9.12488,"marketCap":41381331096},{"symbol":"NNI","name":"Nelnet Inc Cl A","value":22.482387,"marketCap":4137770972},{"symbol":"RM","name":"Regional Management Corp","value":7.316303,"marketCap":301629223},{"symbol":"GDOT","name":"Green Dot","value":-15.455315,"marketCap":412687819},{"symbol":"OPRT","name":"Oportun Financial Corp","value":-2.847316,"marketCap":224032498},{"symbol":"LC","name":"LendingClub","value":24.496934,"marketCap":1257427639},{"symbol":"ENVA","name":"易諾華","value":11.993631,"marketCap":2512042015},{"symbol":"SOFI","name":"SoFi Technologies Inc.","value":27.794749,"marketCap":13860268317},{"symbol":"MOGO","name":"Mogo Finance Technology Inc.","value":-2.413967,"marketCap":23038763.19},{"symbol":"KPLT","name":"Katapult Holdings, Inc.","value":-1.834167,"marketCap":56813315},{"symbol":"NRDS","name":"NerdWallet","value":21.964197,"marketCap":667711575},{"symbol":"NAVI","name":"Navient Corp","value":10.571154,"marketCap":1384821142},{"symbol":"SYF","name":"Synchrony Financial","value":5.98512,"marketCap":20941934972},{"symbol":"ML","name":"MoneyLion Inc.","value":109.265023,"marketCap":999337898},{"symbol":"YRD","name":"宜人智科","value":2.7276863904,"marketCap":595501619},{"symbol":"UPST","name":"Upstart Holdings, Inc.","value":-36.22181,"marketCap":4657436501},{"symbol":"MATH","name":"Metalpha Technology Holding Limited","value":11.287076,"marketCap":70233457},{"symbol":"DAVE","name":"Dave Inc","value":19.863029,"marketCap":1149533058},{"symbol":"AIHS","name":"森淼科技","value":-2.778395,"marketCap":9255875},{"symbol":"QD","name":"趣店","value":96.7154976054,"marketCap":547377129},{"symbol":"FINV","name":"信也科技","value":7.8945862157999995,"marketCap":2595851979},{"symbol":"OPFI","name":"OppFi Inc.","value":33.078886,"marketCap":240086557},{"symbol":"LX","name":"樂信","value":11.3914130256,"marketCap":1729623634},{"symbol":"XYF","name":"小贏科技","value":2.8139050296,"marketCap":597865937},{"symbol":"PT","name":"品鈦","value":-2.767389291,"marketCap":16165169},{"symbol":"QFIN","name":"奇富科技","value":8.2664222166,"marketCap":7144810939},{"symbol":"JFIN","name":"嘉銀科技","value":4.0219299225,"marketCap":637450481},{"symbol":"KSPI","name":"Kaspi.KZ","value":8.804903500000002,"marketCap":18205406995},{"symbol":"LU","name":"陸金所","value":-5.5912671558,"marketCap":2608733564},{"symbol":"JNVR","name":"Janover Inc.","value":-2.248076,"marketCap":6130019}]},"updateTime":1742640933316},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"COF\",pageSize:16,pageCount:2,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2513521117","title":"第一資本信貸跌2.63% 股價跌破200美元大關","url":"https://stock-news.laohu8.com/highlight/detail?id=2513521117","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513521117?lang=zh_tw&edition=fundamental","pubTime":"2025-02-22 03:26","pubTimestamp":1740166018,"startTime":"0","endTime":"0","summary":"北京时间2025年02月22日03时26分，第一资本信贷股票出现异动，股价快速下挫2.63%。截至发稿，该股报199.96美元/股，成交量230.867万股，换手率0.61%，振幅3.05%。机构评级方面，在所有24家参与评级的机构中，54%的券商给予买入建议，42%的券商给予持有建议，4%的券商给予卖出建议。第一资本信贷股票所在的信贷服务行业中，整体跌幅为1.25%。第一资本信贷公司简介：Capital One Financial Corp是一家多元化金融服务控股公司，总部设在弗吉尼亚州麦克莱恩。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250222032658a24eed03&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250222032658a24eed03&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU0053666078.USD","BK4588","COF","LU0477156953.USD","LU0683600562.USD","LU0130102774.USD","LU2360107671.USD","FCAP","BK4585","BK4211","LU0130103400.USD","IE0002270589.USD","LU1861217088.USD","IE00B19Z3581.USD","LU0477156797.USD","LU0648000940.SGD","LU0980610538.SGD","LU0787776722.HKD","LU1201861249.SGD","LU0648001328.SGD","LU0130518102.USD","LU1861220207.SGD","IE00B19Z3B42.SGD","LU0130517989.USD","BK4166","BK4516","LU1201861165.SGD","LU0211331839.USD"],"gpt_icon":0},{"id":"2512410627","title":"BUZZ-美國銀行將 Capital One Financial 的評級上調至 \"買入 \"後，該公司股價上漲","url":"https://stock-news.laohu8.com/highlight/detail?id=2512410627","media":"路透中文","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512410627?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 20:26","pubTimestamp":1739968006,"startTime":"0","endTime":"0","summary":"2月19日 -  ** 消费贷款公司Capital One Financial COF.N股价盘前上涨1.6%至206.01美元 ** BofA Global Research将COF的评级从 \"中性 \"上调至 \"买入\"；将目标价从207美元上调至235美元，较上一交易日收盘价上涨15.9%。** 券商称，信贷趋势的改善、增加回购的潜力以及即将以353亿美元收购Discover Financial ServicesDFS.N ，在短期内为COF提供了一连串催化剂，应该会让投资者感到兴奋。** 交易仍需获得美联储和货币监理署的批准，COF 预计交易将于 2025 年初完成。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["rate"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250219:nL3T3PA0TO:1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["BAC","DFS","AXP","COF"],"gpt_icon":0},{"id":"1161088766","title":"伯克希爾哈撒韋調整投資組合，維持蘋果持股不變，拋售美國銀行股份","url":"https://stock-news.laohu8.com/highlight/detail?id=1161088766","media":"财报速递","labels":["shareholding","express"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1161088766?lang=zh_tw&edition=fundamental","pubTime":"2025-02-16 00:06","pubTimestamp":1739635619,"startTime":"0","endTime":"0","summary":"沃伦·巴菲特的伯克希尔哈撒韦公司在2024年第四季度对其投资组合进行了重大调整，减少了多只股票的投资。然而，根据最近的13F文件显示，其对苹果公司的持股保持不变。根据《华尔街日报》的报道，尽管持续猜测，伯克希尔哈撒韦并未卖出其持有的3亿苹果股票，截至2024年12月31日，这些股票的价值为751亿美元。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"6ee97d551cc609b7bb551a644946e098","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"shareholding,express","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["BRK.A","BAC","COF","AAPL","STZ","BRK.B"],"gpt_icon":0},{"id":"2510552813","title":"第一資本信貸漲0.61% 股價突破200美元大關","url":"https://stock-news.laohu8.com/highlight/detail?id=2510552813","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2510552813?lang=zh_tw&edition=fundamental","pubTime":"2025-02-12 02:47","pubTimestamp":1739299624,"startTime":"0","endTime":"0","summary":"北京时间2025年02月12日02时47分，第一资本信贷股票出现波动，股价快速上涨0.61%。截至发稿，该股报200.01美元/股，成交量87.651万股，换手率0.23%，振幅1.33%。最近的财报数据显示，该股实现营业收入539.38亿美元，净利润46.70亿美元，每股收益11.61美元，毛利数据暂无，市盈率17.26倍。第一资本信贷股票所在的信贷服务行业中，整体跌幅为0.19%。第一资本信贷公司简介：Capital One Financial Corp是一家多元化金融服务控股公司，总部设在弗吉尼亚州麦克莱恩。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN202502120247049881e76a&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN202502120247049881e76a&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU0211331839.USD","LU0130103400.USD","LU0787776722.HKD","LU0053666078.USD","BK4588","LU0683600562.USD","BK4516","COF","BK4585","BK4166","LU0130517989.USD","IE0002270589.USD","LU0130102774.USD","LU0130518102.USD","LU2360107671.USD","LU0648001328.SGD","LU1201861165.SGD","LU1861220207.SGD","LU0648000940.SGD","FCAP","LU0477156797.USD","LU0980610538.SGD","LU1861217088.USD","LU1201861249.SGD","IE00B19Z3B42.SGD","LU0477156953.USD","IE00B19Z3581.USD","BK4211"],"gpt_icon":0},{"id":"2510349861","title":"第一資本信貸跌1.79% 股價跌破200美元大關","url":"https://stock-news.laohu8.com/highlight/detail?id=2510349861","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2510349861?lang=zh_tw&edition=fundamental","pubTime":"2025-02-10 23:37","pubTimestamp":1739201838,"startTime":"0","endTime":"0","summary":"北京时间2025年02月10日23时37分，第一资本信贷股票出现异动，股价急速下跌1.79%。截至发稿，该股报199.57美元/股，成交量41.1332万股，换手率0.11%，振幅1.53%。第一资本信贷股票所在的信贷服务行业中，整体涨幅为0.14%。其相关个股中，Sezzle Inc.、Upstart Holdings, Inc.、陆金所控股涨幅较大，Oppfi Inc.、Eason Technology Limited、Upstart Holdings, Inc.较为活跃，换手率分别为13.09%、8.27%、2.82%，振幅较大的相关个股有Oppfi Inc.、Sezzle Inc.、Eason Technology Limited，振幅分别为18.12%、17.96%、16.13%。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250210233718a240b0e1&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250210233718a240b0e1&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU1861217088.USD","LU0787776722.HKD","IE0002270589.USD","BK4211","LU0053666078.USD","IE00B19Z3581.USD","IE00B19Z3B42.SGD","LU1201861249.SGD","BK4585","LU0211331839.USD","LU0477156953.USD","BK4588","LU0683600562.USD","LU0980610538.SGD","LU0648000940.SGD","BK4166","LU1861220207.SGD","LU0130103400.USD","LU0648001328.SGD","LU0130517989.USD","COF","LU0477156797.USD","LU0130102774.USD","LU1201861165.SGD","LU0130518102.USD","LU2360107671.USD","BK4516","FCAP"],"gpt_icon":0},{"id":"2509231464","title":"第一資本盤中異動 股價大漲5.72%報33.99美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2509231464","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509231464?lang=zh_tw&edition=fundamental","pubTime":"2025-02-06 01:12","pubTimestamp":1738775539,"startTime":"0","endTime":"0","summary":"北京时间2025年02月06日01时12分，第一资本股票出现波动，股价大幅上涨5.72%。截至发稿，该股报33.99美元/股，成交量187股，换手率0.01%，振幅0.00%。第一资本股票所在的银行行业中，整体涨幅为0.20%。其相关个股中，Better Home & Finance Holding C/Wts 22/08/2028、桑坦德银行、第一资本涨幅较大，Rocket Companies, Inc.、探路者合众银行、联信银行较为活跃，换手率分别为0.95%、0.67%、0.65%，振幅较大的相关个股有Better Home & Finance Holding C/Wts 22/08/2028、肯塔基第一银行、Pineapple Financial Inc.，振幅分别为13.75%、11.34%、10.62%。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250206011220abc39ff8&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250206011220abc39ff8&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU0130103400.USD","COF","LU0130102774.USD","BK4211","LU0130517989.USD","IE00B19Z3581.USD","BK4585","BK4516","LU0787776722.HKD","LU0648001328.SGD","FCAP","BK4588","BK4166","IE00B19Z3B42.SGD","LU0980610538.SGD","LU1861220207.SGD","LU0477156797.USD","IE0002270589.USD","LU0648000940.SGD","LU0477156953.USD","LU0211331839.USD","LU0130518102.USD","LU0053666078.USD","LU1201861249.SGD","LU1201861165.SGD","LU1861217088.USD","LU0683600562.USD","LU2360107671.USD"],"gpt_icon":0},{"id":"2508463766","title":"第一資本盤中異動 股價大漲6.22%","url":"https://stock-news.laohu8.com/highlight/detail?id=2508463766","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508463766?lang=zh_tw&edition=fundamental","pubTime":"2025-02-04 23:38","pubTimestamp":1738683529,"startTime":"0","endTime":"0","summary":"北京时间2025年02月04日23时38分，第一资本股票出现波动，股价大幅拉升6.22%。截至发稿，该股报33.99美元/股，成交量3765股，换手率0.11%，振幅2.83%。第一资本股票所在的银行行业中，整体涨幅为0.49%。其相关个股中，第一资本、塞拉银行、Harborone Bancorp, Inc.涨幅较大，第一社区、Harborone Bancorp, Inc.、Rocket Companies, Inc.较为活跃，换手率分别为0.90%、0.63%、0.60%，振幅较大的相关个股有第一资本、Harborone Bancorp, Inc.、哥伦比亚Aval金融，振幅分别为8.56%、6.51%、5.32%。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250204233849abc235fb&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250204233849abc235fb&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU0648001328.SGD","LU0211331839.USD","COF","LU0130517989.USD","BK4585","BK4516","IE0002270589.USD","LU0683600562.USD","BK4211","LU0477156797.USD","LU0648000940.SGD","LU0980610538.SGD","IE00B19Z3581.USD","LU0787776722.HKD","LU1201861249.SGD","FCAP","LU2360107671.USD","BK4166","LU1201861165.SGD","LU0130518102.USD","LU1861220207.SGD","BK4588","IE00B19Z3B42.SGD","LU0053666078.USD","LU0130102774.USD","LU1861217088.USD","LU0130103400.USD","LU0477156953.USD"],"gpt_icon":0},{"id":"2508149542","title":"第一資本信貸跌2.29% 股價跌破200美元大關","url":"https://stock-news.laohu8.com/highlight/detail?id=2508149542","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508149542?lang=zh_tw&edition=fundamental","pubTime":"2025-02-03 22:32","pubTimestamp":1738593120,"startTime":"0","endTime":"0","summary":"北京时间2025年02月03日22时32分，第一资本信贷股票出现异动，股价快速下挫2.29%。截至发稿，该股报199.04美元/股，成交量6.6731万股，换手率0.02%，振幅0.47%。第一资本信贷股票所在的信贷服务行业中，整体跌幅为0.57%。其相关个股中，Eason Technology Limited、Visa、环球验收涨幅较大，Eason Technology Limited、叁腾科技、Sofi Technologies, Inc.较为活跃，换手率分别为13.29%、1.22%、0.50%，振幅较大的相关个股有Consumer Portfolio Services, Inc.、信也科技、宜人智科，振幅分别为4.89%、4.32%、3.70%。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250203223200abc106c0&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250203223200abc106c0&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["COF","LU0787776722.HKD","BK4166","LU0053666078.USD","LU1201861165.SGD","LU0648000940.SGD","LU0130518102.USD","LU0477156797.USD","LU0477156953.USD","BK4516","FCAP","BK4585","LU0980610538.SGD","LU1861220207.SGD","LU1201861249.SGD","LU0130102774.USD","LU2360107671.USD","BK4588","LU0211331839.USD","LU0130103400.USD","LU1861217088.USD","BK4211","IE00B19Z3581.USD","IE00B19Z3B42.SGD","LU0648001328.SGD","LU0683600562.USD","IE0002270589.USD","LU0130517989.USD"],"gpt_icon":0},{"id":"2506021713","title":"Truist Securities：維持Capital One Finl(COF.US)評級，由買入調整至買入評級, 目標價由229.00美元調整至257.00美元。","url":"https://stock-news.laohu8.com/highlight/detail?id=2506021713","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506021713?lang=zh_tw&edition=fundamental","pubTime":"2025-01-28 00:40","pubTimestamp":1737996054,"startTime":"0","endTime":"0","summary":"Truist Securities：维持Capital One Finl(COF.US)评级，由买入调整至买入评级, 目标价由229.00美元调整至257.00美元。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["rate"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/01/28004047864295.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["COF"],"gpt_icon":0},{"id":"2506896737","title":"第一資本盤中異動 股價大跌5.97%報31.21美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2506896737","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506896737?lang=zh_tw&edition=fundamental","pubTime":"2025-01-25 02:00","pubTimestamp":1737741638,"startTime":"0","endTime":"0","summary":"北京时间2025年01月25日02时00分，第一资本股票出现波动，股价急速跳水5.97%。截至发稿，该股报31.21美元/股，成交量2254股，换手率0.07%，振幅2.80%。第一资本股票所在的银行行业中，整体涨幅为0.69%。其相关个股中，客户合众银行、市民北方、Metropolitan Bank Holding Corp.涨幅较大，Pineapple Financial Inc.、客户合众银行、Midland States Bancorp, Inc.较为活跃，换手率分别为2.20%、1.56%、1.52%，振幅较大的相关个股有市民北方、客户合众银行、First Bank，振幅分别为10.13%、9.45%、9.40%。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250125020038abb77b2e&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250125020038abb77b2e&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU1861217088.USD","LU0787776722.HKD","IE0002270589.USD","BK4211","LU0053666078.USD","IE00B19Z3581.USD","IE00B19Z3B42.SGD","LU1201861249.SGD","BK4585","LU0211331839.USD","LU0477156953.USD","BK4588","LU0683600562.USD","LU0980610538.SGD","LU0648000940.SGD","BK4166","LU1861220207.SGD","LU0130103400.USD","LU0648001328.SGD","LU0130517989.USD","COF","LU0477156797.USD","LU0130102774.USD","LU1201861165.SGD","LU0130518102.USD","LU2360107671.USD","BK4516","FCAP"],"gpt_icon":0},{"id":"2505702536","title":"貸款損失準備金減少，Discover Financial 第四季度利潤大增","url":"https://stock-news.laohu8.com/highlight/detail?id=2505702536","media":"Reuters","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505702536?lang=zh_tw&edition=fundamental","pubTime":"2025-01-23 06:19","pubTimestamp":1737584350,"startTime":"0","endTime":"0","summary":"    路透社1月22日 - 美国信用卡发行商发现金融公司周三公布的第四季度利润增长了三倍多，主要得益于信贷损失准备金的下降和利息收入的增加。美联储降息的决定和经济软着陆的希望有助于缓解贷款人对2025年潜在信贷违约的担忧。在截至 12 月 31 日的季度中，Discover 的信贷损失准备金从去年同期的约 19.1 亿美元降至 12.0 亿美元。Capital One 和 Discover 合并后将成为美国资产排名第六的银行和美国信用卡巨头。该公司股价在 2024 年暴涨 54%，在盘后交易中小幅上涨。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.rkd.refinitiv.com/api/News/News.svc/REST/News_1/RetrieveStoryML_1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["LU0106831901.USD","LU0477156797.USD","LU0477156953.USD","BK4588","IE00B19Z3B42.SGD","BK4516","LU2360107671.USD","LU0683600562.USD","LU0787776722.HKD","LU0211331839.USD","COF","LU1201861249.SGD","LU1668664300.SGD","LU1861217088.USD","IE0002270589.USD","LU0130518102.USD","BK4166","LU0130517989.USD","LU1791807156.HKD","LU0980610538.SGD","IE00B19Z3581.USD","LU0053666078.USD","DFS","LU1201861165.SGD","LU1861220207.SGD","BK4585","LU0648001328.SGD","LU0130103400.USD","LU0130102774.USD","LU0648000940.SGD"],"gpt_icon":0},{"id":"2505774265","title":"第一資本信貸漲3.59% 股價突破200美元大關","url":"https://stock-news.laohu8.com/highlight/detail?id=2505774265","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505774265?lang=zh_tw&edition=fundamental","pubTime":"2025-01-23 02:42","pubTimestamp":1737571355,"startTime":"0","endTime":"0","summary":"北京时间2025年01月23日02时42分，第一资本信贷股票出现波动，股价急速拉升3.59%。截至发稿，该股报200.14美元/股，成交量391.36万股，换手率1.03%，振幅2.41%。机构评级方面，在所有23家参与评级的机构中，52%的券商给予买入建议，48%的券商给予持有建议，无券商给予卖出建议。第一资本信贷股票所在的信贷服务行业中，整体涨幅为0.26%。第一资本信贷公司简介：Capital One Financial Corp是一家多元化金融服务控股公司，总部设在弗吉尼亚州麦克莱恩。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250123024236a22be63e&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250123024236a22be63e&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU0130517989.USD","LU0477156797.USD","LU0477156953.USD","IE0002270589.USD","LU0683600562.USD","LU1861217088.USD","LU0130102774.USD","LU0648000940.SGD","LU0648001328.SGD","IE00B19Z3B42.SGD","BK4516","LU0787776722.HKD","BK4585","LU0980610538.SGD","LU1861220207.SGD","IE00B19Z3581.USD","LU0053666078.USD","LU1201861165.SGD","LU2360107671.USD","BK4588","BK4166","BK4211","FCAP","COF","LU0130518102.USD","LU0211331839.USD","LU1201861249.SGD","LU0130103400.USD"],"gpt_icon":0},{"id":"2505794807","title":"加拿大皇家銀行：維持Capital One Finl(COF.US)評級，由與大盤持平調整至與大盤持平評級, 目標價由190.00美元調整至200.00美元。","url":"https://stock-news.laohu8.com/highlight/detail?id=2505794807","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505794807?lang=zh_tw&edition=fundamental","pubTime":"2025-01-23 01:54","pubTimestamp":1737568492,"startTime":"0","endTime":"0","summary":"加拿大皇家银行：维持Capital One Finl(COF.US)评级，由与大盘持平调整至与大盘持平评级, 目标价由190.00美元调整至200.00美元。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["rate"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/01/23015447724405.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["COF"],"gpt_icon":0},{"id":"2505080776","title":"BUZZ-前瞻：發現公司股價創歷史新高；第四季度營收和每股收益均有增長","url":"https://stock-news.laohu8.com/highlight/detail?id=2505080776","media":"Reuters","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505080776?lang=zh_tw&edition=fundamental","pubTime":"2025-01-23 01:42","pubTimestamp":1737567744,"startTime":"0","endTime":"0","summary":"** Capital One   宣布以约353亿美元的全股票价格在2024年收购DFS。** 在过去的 8 个季度中，DFS 的每股收益仅有 3 次超出预期，而营业额则有 7 次超出预期。** DFS 股价最后交易价为 194.24 美元，高于 10 月份 156 美元的预期中值；LSEG 显示 16 位分析师的评级，其中 2 位 \"强烈买入\"，4 位 \"买入\"，10 位 \"持有\"。** DFS股价在2024年上涨54.1%后，年初至今上涨12.2%；标准普尔500金融指数  在2024年上涨28.4%后，今年迄今上涨4","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.rkd.refinitiv.com/api/News/News.svc/REST/News_1/RetrieveStoryML_1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["DFS","COF"],"gpt_icon":0},{"id":"2505901756","title":"美股異動｜第一資本信貸夜盤跌1.5% 第四季度營收略低於預期","url":"https://stock-news.laohu8.com/highlight/detail?id=2505901756","media":"港股那点事","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505901756?lang=zh_tw&edition=fundamental","pubTime":"2025-01-22 09:51","pubTimestamp":1737510660,"startTime":"0","endTime":"0","summary":"格隆汇1月22日｜第一资本信贷(COF.US)夜盘跌1.5%，报190.31美元。消息面上，第一资本信贷公布第四季度业绩，营收从去年的95.1亿美元增长至101.9亿美元，但低于分析师预期的102.1亿美元；剔除一次性项目后，每股收益为3.09美元，分析师预期为2.83美元。信贷损失准备金增加1.6亿美元，达26亿美元。另外，第一资本信贷正在收购信用卡公司发现金融(Discover Financial Services)，交易金额为350亿美元。(格隆汇)               \n\n\n\n海量资讯、精准解读，尽在新浪财经APP","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/bxjj/2025-01-22/doc-inefvcyf7229897.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["FCAP","COF"],"gpt_icon":0},{"id":"2505336577","title":"Capital One Finl(COF.US)：2024年Q4財報實現營收101.9億美元，前值為95.06億美元，預期值為102.2億美元；每股收益為3.09美元，前值為2.24美元，預期值為2.80美元。","url":"https://stock-news.laohu8.com/highlight/detail?id=2505336577","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505336577?lang=zh_tw&edition=fundamental","pubTime":"2025-01-22 06:17","pubTimestamp":1737497862,"startTime":"0","endTime":"0","summary":"Capital One Finl(COF.US)：2024年Q4财报实现营收101.9亿美元，前值为95.06亿美元，预期值为102.2亿美元；每股收益为3.09美元，前值为2.24美元，预期值为2.80美元。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/01/22061747679183.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["COF"],"gpt_icon":0}],"pageSize":16,"totalPage":5,"pageCount":2,"totalSize":77}]}}

如果下載按鈕點擊無跳轉，請點擊右上角菜單選擇 “在瀏覽器打開”

立即諮詢
下載APP
掃碼下載APP