美股詳情

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

達美樂比薩

480.24

+4.060.85%

盤後：481.411.17+0.24%17:27 EST

成交量：67.12萬

成交額：3.20億

市值：164.71億

市盈率：28.77

高：481.17

開：469.67

低：466.56

收：476.18

資料載入中...

總覽公司新聞資訊公告

達美樂比薩盤中異動大幅拉昇5.44%報459.67美元

美股異動 | 獲巴菲特建倉超5億美元達美樂比薩(DPZ.US)盤前漲逾5%

盤前 | 阿里巴巴績後漲超3%，達美樂比薩、霧芯科技漲逾6%

老虎资讯综合

伯克希爾三季度新建倉達美樂披薩(DPZ)、Pool(POOL) 兩家公司盤前分別升逾7%、6%

異動解讀 | 巴菲特建倉引發"披薩股"達美樂比薩(DPZ)盤前大漲8.15%

盤前異動 | 獲巴菲特建倉，達美樂比薩漲超8%，特斯拉跌超1%

老虎资讯综合

巴菲特的伯克希爾減持蘋果(AAPL) 買入達美樂披薩(DPZ)和Pool Corp(POOL)

【港股通】達勢股份(01405)逆市漲7.05% 巴菲特Q3增持達美樂比薩

一圖睇明Q3投資大鱷動向 | 巴菲特新買披薩和游泳股；大、小摩增持巴郡；橋水加碼市值型ETF、蘋果

熱點飛虎隊

港股異動 | 達勢股份(01405)漲超10% 巴菲特建倉達美樂比薩達美樂中國門店突破1000家

美股夜盤 | 達美樂比薩、Pool大漲，獲巴菲特建倉；應用材料績後跌超6%，ASTS跌近18%

老虎资讯综合

獲“股神”投資！達美樂盤後飆升逾8%；巴菲特的伯克希爾Q3投資達美樂披薩

老虎资讯综合

巴菲特旗下伯克希爾Q3持倉：大幅減持蘋果(AAPL.US)、Ulta Beauty(ULTA.US)，建倉達美樂比薩(DPZ.US)、Pool Corp.(POOL.US)

伯克希爾Q3減持蘋果、美銀，幾乎清倉Ulta美容，新進達美樂比薩

华尔街见闻

達美樂比薩美股盤後漲超9%

每日经济新闻

BUZZ-特朗普獲勝後餐飲業股票上漲

{"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/DPZ/news?page=5"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"DPZ"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"DPZ\",,,,,undefined,":{"symbol":"DPZ","market":"US","secType":"STK","nameCN":"達美樂比薩","latestPrice":480.24,"timestamp":1741294800000,"preClose":476.18,"halted":0,"volume":671198,"hourTrading":{"tag":"盘后","latestPrice":481.41,"preClose":480.24,"latestTime":"17:27 EST","volume":23215,"amount":11148329.35425,"timestamp":1741300052523},"delay":0,"changeRate":0.008526,"change":4.06,"floatShares":31737066,"shares":34296712,"eps":16.69,"lyrEps":16.83133,"pbRate":-4.16,"amount":320027609.1188,"amplitude":0.030676,"volumeRatio":0.951927,"dividePrice":6.04,"prevYearClose":419.76,"fiveDayClose":482.28,"twentyDayClose":454.75,"impliedVol":0.366,"impliedVolPercentile":0.788},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"DPZ\",,,,,undefined,":{"symbol":"DPZ","floatShares":31737066,"roa":"32.21%","roe":"-13.08%","lyrEps":16.83133,"volumeRatio":0.951927,"shares":34296712,"dividePrice":6.04,"high":481.1675,"amplitude":0.030676,"preClose":476.18,"low":466.56,"week52Low":396.06,"pbRate":"-4.16","psRate":"3.50","week52High":542.7499,"institutionHeld":0.8812,"latestPrice":480.24,"committee":-0.333333,"eps":16.69,"divideRate":0.012577,"volume":671198,"delay":0,"ttmEps":16.69,"open":469.67,"prevYearClose":419.76,"prevWeekClose":489.71,"prevMonthClose":489.71,"prevQuarterClose":419.76,"fiveDayClose":482.28,"twentyDayClose":454.75,"sixtyDayClose":465.41},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/DPZ\",params:#limit:5,,,undefined,":[{"date":"2025-03-14","symbol":"DPZ","amount":1.74,"announcedDate":"2025-02-24","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-03-14","defaultRemindTime":1741959000000,"name":"达美乐比萨","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-28","payableDate":"2025-03-14","currency":"USD","dateTimestamp":1741924800000,"payDate":"2025-03-28"},{"market":"US","date":"2025-02-24","symbol":"DPZ","fiscalQuarterEnding":"2024/12","expectedEps":4.93,"name":null,"time":"盤前","type":"earning","dateTimestamp":1740373200000,"reportTimeType":"pre","actualEps":4.89},{"date":"2024-12-13","symbol":"DPZ","amount":1.51,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-12-13","defaultRemindTime":1734100200000,"name":"达美乐比萨","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-27","payableDate":"2024-12-13","currency":"USD","dateTimestamp":1734066000000,"payDate":"2024-12-27"},{"market":"US","date":"2024-10-10","symbol":"DPZ","fiscalQuarterEnding":"2024/09","expectedEps":3.71,"name":null,"time":"盤前","type":"earning","dateTimestamp":1728532800000,"reportTimeType":"pre","actualEps":4.19},{"date":"2024-09-13","symbol":"DPZ","amount":1.51,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-09-13","defaultRemindTime":1726234200000,"name":"达美乐比萨","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-30","payableDate":"2024-09-13","currency":"USD","dateTimestamp":1726200000000,"payDate":"2024-09-30"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"DPZ\",market:\"US\",,,undefined,":[{"executeDate":"2015-03-11","recordDate":"2015-03-13","paymentDate":"2015-03-30","value":0.31,"currency":"USD"},{"executeDate":"2015-06-11","recordDate":"2015-06-15","paymentDate":"2015-06-30","value":0.31,"currency":"USD"},{"executeDate":"2015-09-11","recordDate":"2015-09-15","paymentDate":"2015-09-30","value":0.31,"currency":"USD"},{"executeDate":"2015-12-11","recordDate":"2015-12-15","paymentDate":"2015-12-30","value":0.31,"currency":"USD"},{"executeDate":"2016-03-11","recordDate":"2016-03-15","paymentDate":"2016-03-30","value":0.38,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"DPZ\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.2941,"buy":0.3529,"hold":0.3235,"sell":0.0294,"strongSell":0,"meanLabel":"BUY","meanPercent":0.3529,"analysts":34,"updateTime":1740546000000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/DPZ\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"DPZ","date":"2025-03-05","current":28.284792,"percent":0.359058,"low":21.977471,"twenty":26.172197,"median":29.69414,"eighty":34.006497,"high":41.034918,"avg":30.35811,"sd":4.289065,"marketCap":16523126940},"quantilePoints":[{"date":"2020-03-06","current":32.462407,"twenty":31.457618,"median":37.804378,"eighty":43.219368,"marketCap":13007978589},{"date":"2020-03-13","current":30.839831,"twenty":31.425876,"median":37.757262,"eighty":43.219368,"marketCap":12357797864},{"date":"2020-03-20","current":29.215195,"twenty":31.405551,"median":37.736159,"eighty":43.219368,"marketCap":11706791742},{"date":"2020-03-27","current":32.99335,"twenty":31.39741,"median":37.706645,"eighty":43.219368,"marketCap":13220732238},{"date":"2020-04-03","current":31.969674,"twenty":31.39741,"median":37.670873,"eighty":43.219368,"marketCap":12810535935},{"date":"2020-04-09","current":33.470611,"twenty":31.399546,"median":37.609073,"eighty":43.215576,"marketCap":13411975044},{"date":"2020-04-17","current":35.353357,"twenty":31.39741,"median":37.569919,"eighty":43.219368,"marketCap":14166408397},{"date":"2020-04-24","current":33.439399,"twenty":31.39741,"median":37.545556,"eighty":43.219368,"marketCap":14367605410},{"date":"2020-05-01","current":32.529873,"twenty":31.39741,"median":37.508746,"eighty":43.219368,"marketCap":13976817809},{"date":"2020-05-08","current":33.605098,"twenty":31.39741,"median":37.4725,"eighty":43.219368,"marketCap":14438799948},{"date":"2020-05-15","current":34.23603,"twenty":31.39741,"median":37.445126,"eighty":43.219368,"marketCap":14709886843},{"date":"2020-05-22","current":33.877318,"twenty":31.39741,"median":37.408639,"eighty":43.219368,"marketCap":14555762403},{"date":"2020-05-29","current":35.128257,"twenty":31.39741,"median":37.372171,"eighty":43.219368,"marketCap":15093242047},{"date":"2020-06-05","current":34.269716,"twenty":31.39741,"median":37.333884,"eighty":43.219368,"marketCap":14724360457},{"date":"2020-06-12","current":34.428132,"twenty":31.39741,"median":37.292528,"eighty":43.219368,"marketCap":14792425565},{"date":"2020-06-19","current":34.451803,"twenty":31.39741,"median":37.138864,"eighty":43.219368,"marketCap":14802596213},{"date":"2020-06-26","current":33.304654,"twenty":31.39741,"median":37.093339,"eighty":43.219368,"marketCap":14309710951},{"date":"2020-07-02","current":34.058495,"twenty":31.39741,"median":37.042676,"eighty":43.219368,"marketCap":14633606981},{"date":"2020-07-10","current":36.263571,"twenty":31.39741,"median":36.999866,"eighty":43.219368,"marketCap":15581041986},{"date":"2020-07-17","current":33.67342,"twenty":31.39741,"median":36.975973,"eighty":43.12019,"marketCap":15354069456},{"date":"2020-07-24","current":33.387789,"twenty":31.39741,"median":36.888301,"eighty":43.12019,"marketCap":15223830181},{"date":"2020-07-31","current":33.361901,"twenty":31.39741,"median":36.830506,"eighty":43.12019,"marketCap":15212026017},{"date":"2020-08-07","current":33.578498,"twenty":31.39741,"median":36.772482,"eighty":43.12019,"marketCap":15310787522},{"date":"2020-08-14","current":34.430214,"twenty":31.39741,"median":36.725025,"eighty":43.12019,"marketCap":15699144514},{"date":"2020-08-21","current":36.21735,"twenty":31.39741,"median":36.64051,"eighty":43.12019,"marketCap":16514025296},{"date":"2020-08-28","current":35.896339,"twenty":31.39741,"median":36.603938,"eighty":43.12019,"marketCap":16367653663},{"date":"2020-09-04","current":32.947693,"twenty":31.39741,"median":36.502665,"eighty":43.12019,"marketCap":15023159395},{"date":"2020-09-11","current":34.058289,"twenty":31.39741,"median":36.464046,"eighty":43.12019,"marketCap":15529558026},{"date":"2020-09-18","current":34.309403,"twenty":31.39741,"median":36.415131,"eighty":43.12019,"marketCap":15644058416},{"date":"2020-09-25","current":36.077555,"twenty":31.39741,"median":36.316588,"eighty":43.12019,"marketCap":16450282811},{"date":"2020-10-02","current":37.432362,"twenty":31.39741,"median":36.316588,"eighty":43.12019,"marketCap":17068034055},{"date":"2020-10-09","current":32.862255,"twenty":31.39741,"median":36.298938,"eighty":43.12019,"marketCap":15403393250},{"date":"2020-10-16","current":33.576743,"twenty":31.39741,"median":36.238291,"eighty":43.12019,"marketCap":15738292451},{"date":"2020-10-23","current":33.127036,"twenty":31.39741,"median":36.205391,"eighty":43.12019,"marketCap":15527502954},{"date":"2020-10-30","current":31.800609,"twenty":31.39741,"median":36.194815,"eighty":43.12019,"marketCap":14905772437},{"date":"2020-11-06","current":33.610366,"twenty":31.39741,"median":36.168862,"eighty":43.12019,"marketCap":15754052414},{"date":"2020-11-13","current":32.748777,"twenty":31.39741,"median":36.168862,"eighty":43.12019,"marketCap":15350203377},{"date":"2020-11-20","current":32.745415,"twenty":31.39741,"median":36.168862,"eighty":43.12019,"marketCap":15348627381},{"date":"2020-11-27","current":32.821907,"twenty":31.39741,"median":36.113915,"eighty":43.12019,"marketCap":15384481295},{"date":"2020-12-04","current":32.193158,"twenty":31.39741,"median":36.065926,"eighty":43.12019,"marketCap":15089769998},{"date":"2020-12-11","current":32.225099,"twenty":31.39741,"median":36.019019,"eighty":43.12019,"marketCap":15104741963},{"date":"2020-12-18","current":33.346426,"twenty":31.39741,"median":35.95138,"eighty":43.12019,"marketCap":15630336709},{"date":"2020-12-24","current":33.348107,"twenty":31.39741,"median":35.924206,"eighty":43.12019,"marketCap":15631124707},{"date":"2020-12-31","current":32.232665,"twenty":31.39741,"median":35.900159,"eighty":43.12019,"marketCap":15108287954},{"date":"2021-01-08","current":32.684053,"twenty":31.39741,"median":35.884811,"eighty":43.12019,"marketCap":15319865449},{"date":"2021-01-15","current":31.540872,"twenty":31.39741,"median":35.843972,"eighty":43.12019,"marketCap":14784026728},{"date":"2021-01-22","current":31.972927,"twenty":31.385237,"median":35.807325,"eighty":43.12019,"marketCap":14986542245},{"date":"2021-01-29","current":31.165135,"twenty":31.350382,"median":35.713529,"eighty":43.12019,"marketCap":14607909148},{"date":"2021-02-05","current":31.708987,"twenty":31.335942,"median":35.680948,"eighty":43.12019,"marketCap":14862826540},{"date":"2021-02-12","current":32.376403,"twenty":31.335942,"median":35.583779,"eighty":43.12019,"marketCap":15175661794},{"date":"2021-02-19","current":31.223975,"twenty":31.32891,"median":35.534802,"eighty":43.12019,"marketCap":14635489082},{"date":"2021-02-26","current":27.368027,"twenty":31.278052,"median":35.480502,"eighty":43.12019,"marketCap":13445802171},{"date":"2021-03-05","current":26.082991,"twenty":31.228644,"median":35.366272,"eighty":43.128657,"marketCap":12814469160},{"date":"2021-03-12","current":28.521163,"twenty":31.207403,"median":35.327665,"eighty":43.128657,"marketCap":14012333329},{"date":"2021-03-19","current":28.725817,"twenty":31.176366,"median":35.166297,"eighty":43.128657,"marketCap":14112878776},{"date":"2021-03-26","current":29.368731,"twenty":31.153102,"median":35.13837,"eighty":43.12019,"marketCap":14428740291},{"date":"2021-04-01","current":29.490364,"twenty":31.085004,"median":35.112776,"eighty":43.12019,"marketCap":14488497875},{"date":"2021-04-09","current":30.830691,"twenty":30.975781,"median":35.048139,"eighty":43.100213,"marketCap":15146995409},{"date":"2021-04-16","current":31.184532,"twenty":30.925127,"median":35.018094,"eighty":42.444289,"marketCap":15320835653},{"date":"2021-04-23","current":31.412,"twenty":30.925127,"median":34.973483,"eighty":42.049976,"marketCap":15432590096},{"date":"2021-04-30","current":33.641636,"twenty":30.925127,"median":34.946518,"eighty":41.872189,"marketCap":16398783499},{"date":"2021-05-07","current":34.448544,"twenty":30.925127,"median":34.850574,"eighty":41.872189,"marketCap":16792115120},{"date":"2021-05-14","current":34.03593,"twenty":30.925127,"median":34.812441,"eighty":41.872189,"marketCap":16590984044},{"date":"2021-05-21","current":34.064605,"twenty":30.925127,"median":34.758681,"eighty":41.872189,"marketCap":16604962266},{"date":"2021-05-28","current":34.002474,"twenty":30.925127,"median":34.701942,"eighty":41.872189,"marketCap":16574676119},{"date":"2021-06-04","current":34.342603,"twenty":30.925127,"median":34.616511,"eighty":41.872189,"marketCap":16740473358},{"date":"2021-06-11","current":36.080682,"twenty":30.925127,"median":34.616511,"eighty":41.872189,"marketCap":17587708893},{"date":"2021-06-18","current":36.65659,"twenty":30.925127,"median":34.616511,"eighty":41.872189,"marketCap":17868438174},{"date":"2021-06-25","current":36.480552,"twenty":30.925127,"median":34.616511,"eighty":41.872189,"marketCap":17782627426},{"date":"2021-07-02","current":37.775748,"twenty":30.925127,"median":34.616511,"eighty":41.872189,"marketCap":18413977096},{"date":"2021-07-09","current":38.040203,"twenty":30.925127,"median":34.616511,"eighty":41.872189,"marketCap":18542887361},{"date":"2021-07-16","current":38.448039,"twenty":30.925127,"median":34.616511,"eighty":41.872189,"marketCap":18741688733},{"date":"2021-07-23","current":39.894532,"twenty":30.925127,"median":34.616511,"eighty":41.872189,"marketCap":19365045169},{"date":"2021-07-30","current":39.897569,"twenty":30.925127,"median":34.616511,"eighty":41.872189,"marketCap":19366519338},{"date":"2021-08-06","current":40.501169,"twenty":30.925127,"median":34.616511,"eighty":41.872189,"marketCap":19659510315},{"date":"2021-08-13","current":39.254488,"twenty":30.925127,"median":34.616511,"eighty":41.872189,"marketCap":19054364171},{"date":"2021-08-20","current":38.685055,"twenty":30.925127,"median":34.616511,"eighty":41.872189,"marketCap":18777957588},{"date":"2021-08-27","current":38.863477,"twenty":30.925127,"median":34.616511,"eighty":41.872189,"marketCap":18864564984},{"date":"2021-09-03","current":39.063159,"twenty":30.925127,"median":34.616511,"eighty":41.872189,"marketCap":18961491559},{"date":"2021-09-10","current":38.787553,"twenty":30.925127,"median":34.616511,"eighty":41.872189,"marketCap":18827710773},{"date":"2021-09-17","current":38.231026,"twenty":30.925127,"median":34.616511,"eighty":41.872189,"marketCap":18557569406},{"date":"2021-09-24","current":37.19086,"twenty":30.925127,"median":34.616511,"eighty":41.708022,"marketCap":18052666716},{"date":"2021-10-01","current":36.069455,"twenty":30.925127,"median":34.616511,"eighty":41.478408,"marketCap":17508330019},{"date":"2021-10-08","current":36.468059,"twenty":30.925127,"median":34.616511,"eighty":41.478408,"marketCap":17701814627},{"date":"2021-10-15","current":32.669025,"twenty":30.925127,"median":34.56962,"eighty":41.092361,"marketCap":16552708725},{"date":"2021-10-22","current":33.345515,"twenty":30.925127,"median":34.514341,"eighty":40.787556,"marketCap":16895472164},{"date":"2021-10-29","current":35.115018,"twenty":30.925127,"median":34.47961,"eighty":40.612495,"marketCap":17792042349},{"date":"2021-11-05","current":35.611255,"twenty":30.925127,"median":34.47961,"eighty":40.313128,"marketCap":18043474978},{"date":"2021-11-12","current":36.862259,"twenty":30.925127,"median":34.47961,"eighty":40.079684,"marketCap":18677332634},{"date":"2021-11-19","current":38.462999,"twenty":30.925127,"median":34.47961,"eighty":39.919141,"marketCap":19488393893},{"date":"2021-11-26","current":38.05294,"twenty":30.925127,"median":34.47961,"eighty":39.847826,"marketCap":19280625396},{"date":"2021-12-03","current":37.470526,"twenty":30.925127,"median":34.47961,"eighty":39.758673,"marketCap":18985528635},{"date":"2021-12-10","current":38.378976,"twenty":30.925127,"median":34.47961,"eighty":39.607823,"marketCap":19445821364},{"date":"2021-12-17","current":37.945218,"twenty":30.925127,"median":34.47961,"eighty":39.473009,"marketCap":19226045231},{"date":"2021-12-23","current":39.199095,"twenty":30.925127,"median":34.47961,"eighty":39.371716,"marketCap":19861358357},{"date":"2021-12-31","current":40.526941,"twenty":30.925127,"median":34.47961,"eighty":39.371716,"marketCap":20534149864},{"date":"2022-01-07","current":36.512524,"twenty":30.92688,"median":34.484922,"eighty":39.304256,"marketCap":18500129030},{"date":"2022-01-14","current":33.971017,"twenty":30.92688,"median":34.47961,"eighty":39.246592,"marketCap":17212400992},{"date":"2022-01-21","current":31.225558,"twenty":30.92688,"median":34.443496,"eighty":39.20241,"marketCap":15821334507},{"date":"2022-01-28","current":31.670806,"twenty":30.88707,"median":34.420593,"eighty":39.135225,"marketCap":16046932524},{"date":"2022-02-04","current":31.459672,"twenty":30.88707,"median":34.404733,"eighty":39.078631,"marketCap":15939955400},{"date":"2022-02-11","current":30.989289,"twenty":30.88707,"median":34.372357,"eighty":39.009802,"marketCap":15701622011},{"date":"2022-02-18","current":31.283728,"twenty":30.88707,"median":34.337691,"eighty":38.900193,"marketCap":15850807796},{"date":"2022-02-25","current":30.878695,"twenty":30.874173,"median":34.30552,"eighty":38.845831,"marketCap":15645586374},{"date":"2022-03-04","current":29.205668,"twenty":30.849898,"median":34.257807,"eighty":38.792747,"marketCap":14908529682},{"date":"2022-03-11","current":27.275613,"twenty":30.826776,"median":34.205219,"eighty":38.693018,"marketCap":13923300412},{"date":"2022-03-18","current":29.343588,"twenty":30.773967,"median":34.174784,"eighty":38.660533,"marketCap":14978933252},{"date":"2022-03-25","current":27.866737,"twenty":30.680319,"median":34.11027,"eighty":38.599848,"marketCap":14225049588},{"date":"2022-04-01","current":28.038989,"twenty":30.598673,"median":34.056027,"eighty":38.556844,"marketCap":14312978658},{"date":"2022-04-08","current":27.870267,"twenty":30.527129,"median":34.020525,"eighty":38.468537,"marketCap":14226851414},{"date":"2022-04-14","current":27.337273,"twenty":30.5055,"median":33.977548,"eighty":38.408906,"marketCap":13954775808},{"date":"2022-04-22","current":26.743568,"twenty":30.456225,"median":33.923043,"eighty":38.357411,"marketCap":13651708810},{"date":"2022-04-29","current":25.189143,"twenty":30.402081,"median":33.886703,"eighty":38.302304,"marketCap":12183232646},{"date":"2022-05-06","current":25.471589,"twenty":30.335133,"median":33.839874,"eighty":38.221844,"marketCap":12319843449},{"date":"2022-05-13","current":25.408244,"twenty":30.305778,"median":33.775583,"eighty":38.118195,"marketCap":12289205142},{"date":"2022-05-20","current":25.464137,"twenty":30.205255,"median":33.705621,"eighty":38.083398,"marketCap":12316238943},{"date":"2022-05-27","current":27.26911,"twenty":30.135163,"median":33.663386,"eighty":38.04275,"marketCap":13189250465},{"date":"2022-06-03","current":27.433808,"twenty":30.082951,"median":33.639871,"eighty":38.019447,"marketCap":13268910064},{"date":"2022-06-10","current":28.356417,"twenty":30.007405,"median":33.610463,"eighty":37.949081,"marketCap":13715147993},{"date":"2022-06-17","current":28.2573,"twenty":29.87816,"median":33.578498,"eighty":37.883191,"marketCap":13667208054},{"date":"2022-06-24","current":29.551783,"twenty":29.830469,"median":33.561775,"eighty":37.811807,"marketCap":14293310868},{"date":"2022-07-01","current":30.078668,"twenty":29.681194,"median":33.530309,"eighty":37.776906,"marketCap":14548149491},{"date":"2022-07-08","current":29.910244,"twenty":29.668749,"median":33.510204,"eighty":37.733464,"marketCap":14466687640},{"date":"2022-07-15","current":30.301495,"twenty":29.62899,"median":33.470611,"eighty":37.66361,"marketCap":14655924242},{"date":"2022-07-22","current":30.514384,"twenty":29.62899,"median":33.439399,"eighty":37.590622,"marketCap":14327845873},{"date":"2022-07-29","current":29.967178,"twenty":29.620322,"median":33.385933,"eighty":37.508073,"marketCap":14070908521},{"date":"2022-08-05","current":29.647719,"twenty":29.620322,"median":33.345515,"eighty":37.46797,"marketCap":13920908782},{"date":"2022-08-12","current":31.505622,"twenty":29.620322,"median":33.280983,"eighty":37.378991,"marketCap":14793275685},{"date":"2022-08-19","current":30.967587,"twenty":29.620322,"median":33.20234,"eighty":37.304199,"marketCap":14540644546},{"date":"2022-08-26","current":29.827319,"twenty":29.620322,"median":33.174948,"eighty":37.180319,"marketCap":14005238779},{"date":"2022-09-02","current":27.956425,"twenty":29.555235,"median":33.127036,"eighty":37.13101,"marketCap":13126771409},{"date":"2022-09-09","current":28.057306,"twenty":29.490173,"median":32.999268,"eighty":37.088551,"marketCap":13174139747},{"date":"2022-09-16","current":26.211632,"twenty":29.406948,"median":32.971922,"eighty":37.025746,"marketCap":12307514461},{"date":"2022-09-23","current":25.220394,"twenty":29.347022,"median":32.951405,"eighty":36.925186,"marketCap":11842084650},{"date":"2022-09-30","current":23.70717,"twenty":29.221962,"median":32.912475,"eighty":36.858259,"marketCap":11131559571},{"date":"2022-10-07","current":24.037328,"twenty":29.148741,"median":32.827791,"eighty":36.772443,"marketCap":11286583224},{"date":"2022-10-14","current":24.983296,"twenty":29.061507,"median":32.757686,"eighty":36.722916,"marketCap":11233638931},{"date":"2022-10-21","current":25.315524,"twenty":29.01406,"median":32.684053,"eighty":36.670332,"marketCap":11383024311},{"date":"2022-10-28","current":27.093075,"twenty":28.978194,"median":32.565765,"eighty":36.626948,"marketCap":12182292939},{"date":"2022-11-04","current":29.104016,"twenty":28.927683,"median":32.509271,"eighty":36.566444,"marketCap":13086504348},{"date":"2022-11-11","current":29.659958,"twenty":28.910171,"median":32.479435,"eighty":36.52424,"marketCap":13336481506},{"date":"2022-11-18","current":29.770823,"twenty":28.910171,"median":32.450373,"eighty":36.447559,"marketCap":13386331390},{"date":"2022-11-25","current":31.483966,"twenty":28.910171,"median":32.403596,"eighty":36.405352,"marketCap":14156639459},{"date":"2022-12-02","current":30.97415,"twenty":28.910171,"median":32.365475,"eighty":36.280042,"marketCap":13927402764},{"date":"2022-12-09","current":29.346785,"twenty":28.910171,"median":32.330171,"eighty":36.208379,"marketCap":13195664679},{"date":"2022-12-16","current":28.908182,"twenty":28.907264,"median":32.249817,"eighty":36.158179,"marketCap":12998448347},{"date":"2022-12-23","current":28.567495,"twenty":28.859617,"median":32.232665,"eighty":36.079324,"marketCap":12845260016},{"date":"2022-12-30","current":28.031784,"twenty":28.76649,"median":32.219643,"eighty":36.035563,"marketCap":12604379552},{"date":"2023-01-06","current":27.725894,"twenty":28.730091,"median":32.209969,"eighty":36.035563,"marketCap":12466837535},{"date":"2023-01-13","current":27.306712,"twenty":28.703659,"median":32.193158,"eighty":36.035563,"marketCap":12278354030},{"date":"2023-01-20","current":28.164498,"twenty":28.667112,"median":32.148607,"eighty":36.028258,"marketCap":12664053867},{"date":"2023-01-27","current":28.74148,"twenty":28.624558,"median":32.098173,"eighty":35.931967,"marketCap":12923491587},{"date":"2023-02-03","current":29.101588,"twenty":28.618247,"median":32.03597,"eighty":35.902818,"marketCap":13085412744},{"date":"2023-02-10","current":28.651655,"twenty":28.615799,"median":31.972927,"eighty":35.898565,"marketCap":12883102264},{"date":"2023-02-17","current":28.918702,"twenty":28.595171,"median":31.912711,"eighty":35.886826,"marketCap":13003178628},{"date":"2023-02-24","current":23.296808,"twenty":28.504153,"median":31.880781,"eighty":35.886826,"marketCap":10536284177},{"date":"2023-03-03","current":23.867735,"twenty":28.428419,"median":31.844319,"eighty":35.886826,"marketCap":10794493448},{"date":"2023-03-10","current":23.507479,"twenty":28.387618,"median":31.766986,"eighty":35.886826,"marketCap":10631563044},{"date":"2023-03-17","current":24.331884,"twenty":28.32942,"median":31.708987,"eighty":35.886826,"marketCap":11004411074},{"date":"2023-03-24","current":24.397674,"twenty":28.279805,"median":31.700334,"eighty":35.884655,"marketCap":11034165171},{"date":"2023-03-31","current":25.835641,"twenty":28.24284,"median":31.680986,"eighty":35.801805,"marketCap":11684504719},{"date":"2023-04-06","current":25.718944,"twenty":28.229901,"median":31.669276,"eighty":35.724939,"marketCap":11631726618},{"date":"2023-04-14","current":26.049457,"twenty":28.186951,"median":31.608192,"eighty":35.685012,"marketCap":11781205534},{"date":"2023-04-21","current":25.289746,"twenty":28.139711,"median":31.564489,"eighty":35.589155,"marketCap":11437616557},{"date":"2023-04-28","current":24.102844,"twenty":28.104424,"median":31.536276,"eighty":35.535378,"marketCap":11233588464},{"date":"2023-05-05","current":23.612228,"twenty":28.054789,"median":31.497142,"eighty":35.535378,"marketCap":11004927332},{"date":"2023-05-12","current":23.272538,"twenty":28.035668,"median":31.483966,"eighty":35.535378,"marketCap":10846608477},{"date":"2023-05-19","current":23.608436,"twenty":27.962122,"median":31.459672,"eighty":35.535378,"marketCap":11003160380},{"date":"2023-05-26","current":23.088287,"twenty":27.896086,"median":31.428994,"eighty":35.543196,"marketCap":10760734635},{"date":"2023-06-02","current":22.494588,"twenty":27.867693,"median":31.417873,"eighty":35.543196,"marketCap":10484030030},{"date":"2023-06-09","current":22.739498,"twenty":27.821305,"median":31.39985,"eighty":35.388906,"marketCap":10598175097},{"date":"2023-06-16","current":24.677549,"twenty":27.769931,"median":31.353527,"eighty":35.280021,"marketCap":11501440703},{"date":"2023-06-23","current":24.342409,"twenty":27.725063,"median":31.324004,"eighty":35.113986,"marketCap":11345242191},{"date":"2023-06-30","current":25.07714,"twenty":27.675578,"median":31.281902,"eighty":35.039034,"marketCap":11687677391},{"date":"2023-07-07","current":25.318259,"twenty":27.615449,"median":31.249052,"eighty":35.000834,"marketCap":11800055507},{"date":"2023-07-14","current":29.333877,"twenty":27.602711,"median":31.220567,"eighty":34.951105,"marketCap":13671610536},{"date":"2023-07-21","current":29.406667,"twenty":27.602711,"median":31.2002,"eighty":34.882666,"marketCap":13705536004},{"date":"2023-07-28","current":29.872261,"twenty":27.602711,"median":31.183347,"eighty":34.850574,"marketCap":14128264904},{"date":"2023-08-04","current":29.781734,"twenty":27.602711,"median":31.164879,"eighty":34.840975,"marketCap":14085449853},{"date":"2023-08-11","current":29.562096,"twenty":27.602711,"median":31.139895,"eighty":34.700352,"marketCap":13981570713},{"date":"2023-08-18","current":28.367443,"twenty":27.602711,"median":31.066575,"eighty":34.540065,"marketCap":13416552419},{"date":"2023-08-25","current":28.112188,"twenty":27.602711,"median":31.025316,"eighty":34.451803,"marketCap":13295828013},{"date":"2023-09-01","current":28.745874,"twenty":27.602711,"median":30.993858,"eighty":34.422729,"marketCap":13595533369},{"date":"2023-09-08","current":28.890568,"twenty":27.602711,"median":30.938419,"eighty":34.402344,"marketCap":13663967262},{"date":"2023-09-15","current":29.611811,"twenty":27.602711,"median":30.902693,"eighty":34.342603,"marketCap":14005083897},{"date":"2023-09-22","current":28.052084,"twenty":27.602711,"median":30.876968,"eighty":34.289872,"marketCap":13267401627},{"date":"2023-09-29","current":28.368185,"twenty":27.602711,"median":30.850993,"eighty":34.233299,"marketCap":13416903362},{"date":"2023-10-06","current":26.95241,"twenty":27.525518,"median":30.828913,"eighty":34.167361,"marketCap":12747304041},{"date":"2023-10-13","current":23.483208,"twenty":27.454802,"median":30.777338,"eighty":34.064605,"marketCap":12214273817},{"date":"2023-10-20","current":23.090223,"twenty":27.399782,"median":30.689791,"eighty":34.058495,"marketCap":12009871256},{"date":"2023-10-27","current":23.199534,"twenty":27.384814,"median":30.654838,"eighty":34.062161,"marketCap":12066727259},{"date":"2023-11-03","current":23.363166,"twenty":27.33678,"median":30.590131,"eighty":34.062161,"marketCap":12151836857},{"date":"2023-11-10","current":24.792264,"twenty":27.307076,"median":30.539943,"eighty":34.062161,"marketCap":12895150605},{"date":"2023-11-17","current":25.130928,"twenty":27.256982,"median":30.511667,"eighty":34.062161,"marketCap":13071299569},{"date":"2023-11-24","current":24.834513,"twenty":27.11324,"median":30.483348,"eighty":34.062161,"marketCap":12917125624},{"date":"2023-12-01","current":26.348109,"twenty":27.020336,"median":30.443838,"eighty":34.062161,"marketCap":13704389410},{"date":"2023-12-08","current":26.959047,"twenty":26.943717,"median":30.376255,"eighty":34.060939,"marketCap":14022155166},{"date":"2023-12-15","current":27.01605,"twenty":26.867072,"median":30.353072,"eighty":34.060939,"marketCap":14051804001},{"date":"2023-12-22","current":27.415071,"twenty":26.834597,"median":30.353072,"eighty":34.060939,"marketCap":14259345850},{"date":"2023-12-29","current":27.576691,"twenty":26.83249,"median":30.360547,"eighty":34.062161,"marketCap":14343409019},{"date":"2024-01-05","current":26.910091,"twenty":26.830382,"median":30.360772,"eighty":34.063383,"marketCap":13996692048},{"date":"2024-01-12","current":27.616258,"twenty":26.827202,"median":30.360772,"eighty":34.063383,"marketCap":14363988799},{"date":"2024-01-19","current":28.563848,"twenty":26.826934,"median":30.345598,"eighty":34.064605,"marketCap":14856857089},{"date":"2024-01-26","current":28.037409,"twenty":26.827202,"median":30.331138,"eighty":34.058454,"marketCap":14583041372},{"date":"2024-02-02","current":29.073521,"twenty":26.827202,"median":30.307506,"eighty":34.056145,"marketCap":15121952559},{"date":"2024-02-09","current":28.607438,"twenty":26.827202,"median":30.190154,"eighty":33.996183,"marketCap":14879529728},{"date":"2024-02-16","current":28.482703,"twenty":26.827202,"median":30.103997,"eighty":33.894981,"marketCap":14814651099},{"date":"2024-02-23","current":28.703338,"twenty":26.827202,"median":30.082391,"eighty":33.894981,"marketCap":14929409533},{"date":"2024-03-01","current":30.06693,"twenty":26.82747,"median":30.086115,"eighty":33.894436,"marketCap":15608284357},{"date":"2024-03-08","current":30.00121,"twenty":26.82747,"median":30.114746,"eighty":33.894436,"marketCap":15574167888},{"date":"2024-03-15","current":29.752412,"twenty":26.82747,"median":30.155524,"eighty":33.894436,"marketCap":15445012686},{"date":"2024-03-22","current":30.588167,"twenty":26.82747,"median":30.178338,"eighty":33.894436,"marketCap":15878867942},{"date":"2024-03-28","current":33.021156,"twenty":26.82747,"median":30.207847,"eighty":33.894436,"marketCap":17141876589},{"date":"2024-04-05","current":32.399154,"twenty":26.827202,"median":30.315331,"eighty":33.929657,"marketCap":16818983865},{"date":"2024-04-12","current":33.852506,"twenty":26.827202,"median":30.333852,"eighty":33.941572,"marketCap":17573445180},{"date":"2024-04-19","current":32.318636,"twenty":26.827202,"median":30.344746,"eighty":33.941572,"marketCap":16777185454},{"date":"2024-04-26","current":33.198296,"twenty":26.82747,"median":30.350599,"eighty":33.940727,"marketCap":17233833092},{"date":"2024-05-03","current":33.060527,"twenty":26.82747,"median":30.360547,"eighty":33.950413,"marketCap":17858371014},{"date":"2024-05-10","current":33.35457,"twenty":26.82747,"median":30.360547,"eighty":33.950413,"marketCap":18017204975},{"date":"2024-05-17","current":33.099217,"twenty":26.82747,"median":30.360547,"eighty":33.950413,"marketCap":17879270219},{"date":"2024-05-24","current":32.37894,"twenty":26.82747,"median":30.360547,"eighty":33.950413,"marketCap":17490196679},{"date":"2024-05-31","current":32.828388,"twenty":26.82747,"median":30.360547,"eighty":33.950413,"marketCap":17732975781},{"date":"2024-06-07","current":33.124365,"twenty":26.82747,"median":30.360547,"eighty":33.950413,"marketCap":17892854703},{"date":"2024-06-14","current":34.095482,"twenty":26.827202,"median":30.355573,"eighty":33.987019,"marketCap":18417424758},{"date":"2024-06-21","current":33.85367,"twenty":26.826934,"median":30.350599,"eighty":34.007503,"marketCap":18286804725},{"date":"2024-06-28","current":33.272677,"twenty":26.826391,"median":30.344746,"eighty":34.030753,"marketCap":17972968323},{"date":"2024-07-05","current":32.069421,"twenty":26.826391,"median":30.344746,"eighty":34.030753,"marketCap":17323003035},{"date":"2024-07-12","current":30.506348,"twenty":26.826391,"median":30.344746,"eighty":34.030753,"marketCap":16478675137},{"date":"2024-07-15","current":31.692194,"twenty":26.826391,"median":30.344746,"eighty":34.030753,"marketCap":17119235783},{"date":"2024-08-02","current":26.050512,"twenty":26.826753,"median":30.443838,"eighty":34.05833,"marketCap":14920951542},{"date":"2024-08-09","current":26.720337,"twenty":26.826753,"median":30.443838,"eighty":34.05833,"marketCap":15304607173},{"date":"2024-08-16","current":27.145923,"twenty":26.879884,"median":30.443838,"eighty":34.05833,"marketCap":15548370140},{"date":"2024-08-23","current":25.41488,"twenty":26.890797,"median":30.443838,"eighty":34.05833,"marketCap":14556880884},{"date":"2024-08-30","current":25.215215,"twenty":26.890797,"median":30.443838,"eighty":34.05833,"marketCap":14442518631},{"date":"2024-09-06","current":25.050354,"twenty":26.890797,"median":30.443838,"eighty":34.05833,"marketCap":14348091083},{"date":"2024-09-13","current":24.78047,"twenty":26.879884,"median":30.443838,"eighty":34.05833,"marketCap":14193509689},{"date":"2024-09-20","current":25.13889,"twenty":26.879884,"median":30.443838,"eighty":34.05833,"marketCap":14398802173},{"date":"2024-09-27","current":26.399163,"twenty":26.879884,"median":30.443838,"eighty":34.05833,"marketCap":15120648320},{"date":"2024-10-04","current":25.699418,"twenty":26.879884,"median":30.443838,"eighty":34.05833,"marketCap":14719855837},{"date":"2024-10-11","current":24.675703,"twenty":26.828007,"median":30.443838,"eighty":34.05833,"marketCap":14114946007},{"date":"2024-10-18","current":25.921109,"twenty":26.77733,"median":30.443838,"eighty":34.05833,"marketCap":14827340713},{"date":"2024-10-25","current":25.059647,"twenty":26.708417,"median":30.443838,"eighty":34.05833,"marketCap":14334569387},{"date":"2024-10-31","current":24.752371,"twenty":26.613407,"median":30.443838,"eighty":34.05833,"marketCap":14158801619},{"date":"2024-11-08","current":27.071736,"twenty":26.494069,"median":30.444372,"eighty":34.058371,"marketCap":15485520214},{"date":"2024-11-15","current":26.318938,"twenty":26.461376,"median":30.444372,"eighty":34.058371,"marketCap":15054906448},{"date":"2024-11-22","current":26.915381,"twenty":26.42781,"median":30.430238,"eighty":34.058371,"marketCap":15396082391},{"date":"2024-11-29","current":28.746967,"twenty":26.42781,"median":30.344746,"eighty":34.058371,"marketCap":16443782603},{"date":"2024-12-06","current":28.096193,"twenty":26.42781,"median":30.324607,"eighty":34.058371,"marketCap":16071527880},{"date":"2024-12-13","current":28.064801,"twenty":26.42781,"median":30.261997,"eighty":34.058371,"marketCap":16053571252},{"date":"2024-12-20","current":25.816067,"twenty":26.393997,"median":30.166217,"eighty":34.058371,"marketCap":14767255071},{"date":"2024-12-27","current":26.116703,"twenty":26.341631,"median":30.082391,"eighty":34.058371,"marketCap":14939224322},{"date":"2025-01-03","current":26.256155,"twenty":26.320721,"median":30.021831,"eighty":34.058371,"marketCap":15018993191},{"date":"2025-01-10","current":24.913555,"twenty":26.276838,"median":29.992492,"eighty":34.058413,"marketCap":14251002000},{"date":"2025-01-17","current":25.289048,"twenty":26.20948,"median":29.934148,"eighty":34.058413,"marketCap":14465790903},{"date":"2025-01-24","current":27.030685,"twenty":26.201085,"median":29.90833,"eighty":34.058413,"marketCap":15462038469},{"date":"2025-01-31","current":27.214206,"twenty":26.177496,"median":29.872261,"eighty":34.058413,"marketCap":15567015682},{"date":"2025-02-07","current":28.407091,"twenty":26.177496,"median":29.852097,"eighty":34.058413,"marketCap":16249367567},{"date":"2025-02-14","current":28.969728,"twenty":26.177496,"median":29.827319,"eighty":34.058413,"marketCap":16571205602},{"date":"2025-02-21","current":28.479534,"twenty":26.177496,"median":29.781734,"eighty":34.054001,"marketCap":16290805941},{"date":"2025-02-28","current":28.314734,"twenty":26.177496,"median":29.746291,"eighty":34.005491,"marketCap":16540618263},{"date":"2025-03-05","current":28.284792,"twenty":26.172197,"median":29.69414,"eighty":34.006497,"marketCap":16523126940}],"customCompares":[{"symbol":"DPZ","name":"達美樂比薩","items":[{"date":"2020-03-06","value":32.462407,"marketCap":13007978589},{"date":"2020-03-13","value":30.839831,"marketCap":12357797864},{"date":"2020-03-20","value":29.215195,"marketCap":11706791742},{"date":"2020-03-27","value":32.99335,"marketCap":13220732238},{"date":"2020-04-03","value":31.969674,"marketCap":12810535935},{"date":"2020-04-09","value":33.470611,"marketCap":13411975044},{"date":"2020-04-17","value":35.353357,"marketCap":14166408397},{"date":"2020-04-24","value":33.439399,"marketCap":14367605410},{"date":"2020-05-01","value":32.529873,"marketCap":13976817809},{"date":"2020-05-08","value":33.605098,"marketCap":14438799948},{"date":"2020-05-15","value":34.23603,"marketCap":14709886843},{"date":"2020-05-22","value":33.877318,"marketCap":14555762403},{"date":"2020-05-29","value":35.128257,"marketCap":15093242047},{"date":"2020-06-05","value":34.269716,"marketCap":14724360457},{"date":"2020-06-12","value":34.428132,"marketCap":14792425565},{"date":"2020-06-19","value":34.451803,"marketCap":14802596213},{"date":"2020-06-26","value":33.304654,"marketCap":14309710951},{"date":"2020-07-02","value":34.058495,"marketCap":14633606981},{"date":"2020-07-10","value":36.263571,"marketCap":15581041986},{"date":"2020-07-17","value":33.67342,"marketCap":15354069456},{"date":"2020-07-24","value":33.387789,"marketCap":15223830181},{"date":"2020-07-31","value":33.361901,"marketCap":15212026017},{"date":"2020-08-07","value":33.578498,"marketCap":15310787522},{"date":"2020-08-14","value":34.430214,"marketCap":15699144514},{"date":"2020-08-21","value":36.21735,"marketCap":16514025296},{"date":"2020-08-28","value":35.896339,"marketCap":16367653663},{"date":"2020-09-04","value":32.947693,"marketCap":15023159395},{"date":"2020-09-11","value":34.058289,"marketCap":15529558026},{"date":"2020-09-18","value":34.309403,"marketCap":15644058416},{"date":"2020-09-25","value":36.077555,"marketCap":16450282811},{"date":"2020-10-02","value":37.432362,"marketCap":17068034055},{"date":"2020-10-09","value":32.862255,"marketCap":15403393250},{"date":"2020-10-16","value":33.576743,"marketCap":15738292451},{"date":"2020-10-23","value":33.127036,"marketCap":15527502954},{"date":"2020-10-30","value":31.800609,"marketCap":14905772437},{"date":"2020-11-06","value":33.610366,"marketCap":15754052414},{"date":"2020-11-13","value":32.748777,"marketCap":15350203377},{"date":"2020-11-20","value":32.745415,"marketCap":15348627381},{"date":"2020-11-27","value":32.821907,"marketCap":15384481295},{"date":"2020-12-04","value":32.193158,"marketCap":15089769998},{"date":"2020-12-11","value":32.225099,"marketCap":15104741963},{"date":"2020-12-18","value":33.346426,"marketCap":15630336709},{"date":"2020-12-24","value":33.348107,"marketCap":15631124707},{"date":"2020-12-31","value":32.232665,"marketCap":15108287954},{"date":"2021-01-08","value":32.684053,"marketCap":15319865449},{"date":"2021-01-15","value":31.540872,"marketCap":14784026728},{"date":"2021-01-22","value":31.972927,"marketCap":14986542245},{"date":"2021-01-29","value":31.165135,"marketCap":14607909148},{"date":"2021-02-05","value":31.708987,"marketCap":14862826540},{"date":"2021-02-12","value":32.376403,"marketCap":15175661794},{"date":"2021-02-19","value":31.223975,"marketCap":14635489082},{"date":"2021-02-26","value":27.368027,"marketCap":13445802171},{"date":"2021-03-05","value":26.082991,"marketCap":12814469160},{"date":"2021-03-12","value":28.521163,"marketCap":14012333329},{"date":"2021-03-19","value":28.725817,"marketCap":14112878776},{"date":"2021-03-26","value":29.368731,"marketCap":14428740291},{"date":"2021-04-01","value":29.490364,"marketCap":14488497875},{"date":"2021-04-09","value":30.830691,"marketCap":15146995409},{"date":"2021-04-16","value":31.184532,"marketCap":15320835653},{"date":"2021-04-23","value":31.412,"marketCap":15432590096},{"date":"2021-04-30","value":33.641636,"marketCap":16398783499},{"date":"2021-05-07","value":34.448544,"marketCap":16792115120},{"date":"2021-05-14","value":34.03593,"marketCap":16590984044},{"date":"2021-05-21","value":34.064605,"marketCap":16604962266},{"date":"2021-05-28","value":34.002474,"marketCap":16574676119},{"date":"2021-06-04","value":34.342603,"marketCap":16740473358},{"date":"2021-06-11","value":36.080682,"marketCap":17587708893},{"date":"2021-06-18","value":36.65659,"marketCap":17868438174},{"date":"2021-06-25","value":36.480552,"marketCap":17782627426},{"date":"2021-07-02","value":37.775748,"marketCap":18413977096},{"date":"2021-07-09","value":38.040203,"marketCap":18542887361},{"date":"2021-07-16","value":38.448039,"marketCap":18741688733},{"date":"2021-07-23","value":39.894532,"marketCap":19365045169},{"date":"2021-07-30","value":39.897569,"marketCap":19366519338},{"date":"2021-08-06","value":40.501169,"marketCap":19659510315},{"date":"2021-08-13","value":39.254488,"marketCap":19054364171},{"date":"2021-08-20","value":38.685055,"marketCap":18777957588},{"date":"2021-08-27","value":38.863477,"marketCap":18864564984},{"date":"2021-09-03","value":39.063159,"marketCap":18961491559},{"date":"2021-09-10","value":38.787553,"marketCap":18827710773},{"date":"2021-09-17","value":38.231026,"marketCap":18557569406},{"date":"2021-09-24","value":37.19086,"marketCap":18052666716},{"date":"2021-10-01","value":36.069455,"marketCap":17508330019},{"date":"2021-10-08","value":36.468059,"marketCap":17701814627},{"date":"2021-10-15","value":32.669025,"marketCap":16552708725},{"date":"2021-10-22","value":33.345515,"marketCap":16895472164},{"date":"2021-10-29","value":35.115018,"marketCap":17792042349},{"date":"2021-11-05","value":35.611255,"marketCap":18043474978},{"date":"2021-11-12","value":36.862259,"marketCap":18677332634},{"date":"2021-11-19","value":38.462999,"marketCap":19488393893},{"date":"2021-11-26","value":38.05294,"marketCap":19280625396},{"date":"2021-12-03","value":37.470526,"marketCap":18985528635},{"date":"2021-12-10","value":38.378976,"marketCap":19445821364},{"date":"2021-12-17","value":37.945218,"marketCap":19226045231},{"date":"2021-12-23","value":39.199095,"marketCap":19861358357},{"date":"2021-12-31","value":40.526941,"marketCap":20534149864},{"date":"2022-01-07","value":36.512524,"marketCap":18500129030},{"date":"2022-01-14","value":33.971017,"marketCap":17212400992},{"date":"2022-01-21","value":31.225558,"marketCap":15821334507},{"date":"2022-01-28","value":31.670806,"marketCap":16046932524},{"date":"2022-02-04","value":31.459672,"marketCap":15939955400},{"date":"2022-02-11","value":30.989289,"marketCap":15701622011},{"date":"2022-02-18","value":31.283728,"marketCap":15850807796},{"date":"2022-02-25","value":30.878695,"marketCap":15645586374},{"date":"2022-03-04","value":29.205668,"marketCap":14908529682},{"date":"2022-03-11","value":27.275613,"marketCap":13923300412},{"date":"2022-03-18","value":29.343588,"marketCap":14978933252},{"date":"2022-03-25","value":27.866737,"marketCap":14225049588},{"date":"2022-04-01","value":28.038989,"marketCap":14312978658},{"date":"2022-04-08","value":27.870267,"marketCap":14226851414},{"date":"2022-04-14","value":27.337273,"marketCap":13954775808},{"date":"2022-04-22","value":26.743568,"marketCap":13651708810},{"date":"2022-04-29","value":25.189143,"marketCap":12183232646},{"date":"2022-05-06","value":25.471589,"marketCap":12319843449},{"date":"2022-05-13","value":25.408244,"marketCap":12289205142},{"date":"2022-05-20","value":25.464137,"marketCap":12316238943},{"date":"2022-05-27","value":27.26911,"marketCap":13189250465},{"date":"2022-06-03","value":27.433808,"marketCap":13268910064},{"date":"2022-06-10","value":28.356417,"marketCap":13715147993},{"date":"2022-06-17","value":28.2573,"marketCap":13667208054},{"date":"2022-06-24","value":29.551783,"marketCap":14293310868},{"date":"2022-07-01","value":30.078668,"marketCap":14548149491},{"date":"2022-07-08","value":29.910244,"marketCap":14466687640},{"date":"2022-07-15","value":30.301495,"marketCap":14655924242},{"date":"2022-07-22","value":30.514384,"marketCap":14327845873},{"date":"2022-07-29","value":29.967178,"marketCap":14070908521},{"date":"2022-08-05","value":29.647719,"marketCap":13920908782},{"date":"2022-08-12","value":31.505622,"marketCap":14793275685},{"date":"2022-08-19","value":30.967587,"marketCap":14540644546},{"date":"2022-08-26","value":29.827319,"marketCap":14005238779},{"date":"2022-09-02","value":27.956425,"marketCap":13126771409},{"date":"2022-09-09","value":28.057306,"marketCap":13174139747},{"date":"2022-09-16","value":26.211632,"marketCap":12307514461},{"date":"2022-09-23","value":25.220394,"marketCap":11842084650},{"date":"2022-09-30","value":23.70717,"marketCap":11131559571},{"date":"2022-10-07","value":24.037328,"marketCap":11286583224},{"date":"2022-10-14","value":24.983296,"marketCap":11233638931},{"date":"2022-10-21","value":25.315524,"marketCap":11383024311},{"date":"2022-10-28","value":27.093075,"marketCap":12182292939},{"date":"2022-11-04","value":29.104016,"marketCap":13086504348},{"date":"2022-11-11","value":29.659958,"marketCap":13336481506},{"date":"2022-11-18","value":29.770823,"marketCap":13386331390},{"date":"2022-11-25","value":31.483966,"marketCap":14156639459},{"date":"2022-12-02","value":30.97415,"marketCap":13927402764},{"date":"2022-12-09","value":29.346785,"marketCap":13195664679},{"date":"2022-12-16","value":28.908182,"marketCap":12998448347},{"date":"2022-12-23","value":28.567495,"marketCap":12845260016},{"date":"2022-12-30","value":28.031784,"marketCap":12604379552},{"date":"2023-01-06","value":27.725894,"marketCap":12466837535},{"date":"2023-01-13","value":27.306712,"marketCap":12278354030},{"date":"2023-01-20","value":28.164498,"marketCap":12664053867},{"date":"2023-01-27","value":28.74148,"marketCap":12923491587},{"date":"2023-02-03","value":29.101588,"marketCap":13085412744},{"date":"2023-02-10","value":28.651655,"marketCap":12883102264},{"date":"2023-02-17","value":28.918702,"marketCap":13003178628},{"date":"2023-02-24","value":23.296808,"marketCap":10536284177},{"date":"2023-03-03","value":23.867735,"marketCap":10794493448},{"date":"2023-03-10","value":23.507479,"marketCap":10631563044},{"date":"2023-03-17","value":24.331884,"marketCap":11004411074},{"date":"2023-03-24","value":24.397674,"marketCap":11034165171},{"date":"2023-03-31","value":25.835641,"marketCap":11684504719},{"date":"2023-04-06","value":25.718944,"marketCap":11631726618},{"date":"2023-04-14","value":26.049457,"marketCap":11781205534},{"date":"2023-04-21","value":25.289746,"marketCap":11437616557},{"date":"2023-04-28","value":24.102844,"marketCap":11233588464},{"date":"2023-05-05","value":23.612228,"marketCap":11004927332},{"date":"2023-05-12","value":23.272538,"marketCap":10846608477},{"date":"2023-05-19","value":23.608436,"marketCap":11003160380},{"date":"2023-05-26","value":23.088287,"marketCap":10760734635},{"date":"2023-06-02","value":22.494588,"marketCap":10484030030},{"date":"2023-06-09","value":22.739498,"marketCap":10598175097},{"date":"2023-06-16","value":24.677549,"marketCap":11501440703},{"date":"2023-06-23","value":24.342409,"marketCap":11345242191},{"date":"2023-06-30","value":25.07714,"marketCap":11687677391},{"date":"2023-07-07","value":25.318259,"marketCap":11800055507},{"date":"2023-07-14","value":29.333877,"marketCap":13671610536},{"date":"2023-07-21","value":29.406667,"marketCap":13705536004},{"date":"2023-07-28","value":29.872261,"marketCap":14128264904},{"date":"2023-08-04","value":29.781734,"marketCap":14085449853},{"date":"2023-08-11","value":29.562096,"marketCap":13981570713},{"date":"2023-08-18","value":28.367443,"marketCap":13416552419},{"date":"2023-08-25","value":28.112188,"marketCap":13295828013},{"date":"2023-09-01","value":28.745874,"marketCap":13595533369},{"date":"2023-09-08","value":28.890568,"marketCap":13663967262},{"date":"2023-09-15","value":29.611811,"marketCap":14005083897},{"date":"2023-09-22","value":28.052084,"marketCap":13267401627},{"date":"2023-09-29","value":28.368185,"marketCap":13416903362},{"date":"2023-10-06","value":26.95241,"marketCap":12747304041},{"date":"2023-10-13","value":23.483208,"marketCap":12214273817},{"date":"2023-10-20","value":23.090223,"marketCap":12009871256},{"date":"2023-10-27","value":23.199534,"marketCap":12066727259},{"date":"2023-11-03","value":23.363166,"marketCap":12151836857},{"date":"2023-11-10","value":24.792264,"marketCap":12895150605},{"date":"2023-11-17","value":25.130928,"marketCap":13071299569},{"date":"2023-11-24","value":24.834513,"marketCap":12917125624},{"date":"2023-12-01","value":26.348109,"marketCap":13704389410},{"date":"2023-12-08","value":26.959047,"marketCap":14022155166},{"date":"2023-12-15","value":27.01605,"marketCap":14051804001},{"date":"2023-12-22","value":27.415071,"marketCap":14259345850},{"date":"2023-12-29","value":27.576691,"marketCap":14343409019},{"date":"2024-01-05","value":26.910091,"marketCap":13996692048},{"date":"2024-01-12","value":27.616258,"marketCap":14363988799},{"date":"2024-01-19","value":28.563848,"marketCap":14856857089},{"date":"2024-01-26","value":28.037409,"marketCap":14583041372},{"date":"2024-02-02","value":29.073521,"marketCap":15121952559},{"date":"2024-02-09","value":28.607438,"marketCap":14879529728},{"date":"2024-02-16","value":28.482703,"marketCap":14814651099},{"date":"2024-02-23","value":28.703338,"marketCap":14929409533},{"date":"2024-03-01","value":30.06693,"marketCap":15608284357},{"date":"2024-03-08","value":30.00121,"marketCap":15574167888},{"date":"2024-03-15","value":29.752412,"marketCap":15445012686},{"date":"2024-03-22","value":30.588167,"marketCap":15878867942},{"date":"2024-03-28","value":33.021156,"marketCap":17141876589},{"date":"2024-04-05","value":32.399154,"marketCap":16818983865},{"date":"2024-04-12","value":33.852506,"marketCap":17573445180},{"date":"2024-04-19","value":32.318636,"marketCap":16777185454},{"date":"2024-04-26","value":33.198296,"marketCap":17233833092},{"date":"2024-05-03","value":33.060527,"marketCap":17858371014},{"date":"2024-05-10","value":33.35457,"marketCap":18017204975},{"date":"2024-05-17","value":33.099217,"marketCap":17879270219},{"date":"2024-05-24","value":32.37894,"marketCap":17490196679},{"date":"2024-05-31","value":32.828388,"marketCap":17732975781},{"date":"2024-06-07","value":33.124365,"marketCap":17892854703},{"date":"2024-06-14","value":34.095482,"marketCap":18417424758},{"date":"2024-06-21","value":33.85367,"marketCap":18286804725},{"date":"2024-06-28","value":33.272677,"marketCap":17972968323},{"date":"2024-07-05","value":32.069421,"marketCap":17323003035},{"date":"2024-07-12","value":30.506348,"marketCap":16478675137},{"date":"2024-07-15","value":31.692194,"marketCap":17119235783},{"date":"2024-08-02","value":26.050512,"marketCap":14920951542},{"date":"2024-08-09","value":26.720337,"marketCap":15304607173},{"date":"2024-08-16","value":27.145923,"marketCap":15548370140},{"date":"2024-08-23","value":25.41488,"marketCap":14556880884},{"date":"2024-08-30","value":25.215215,"marketCap":14442518631},{"date":"2024-09-06","value":25.050354,"marketCap":14348091083},{"date":"2024-09-13","value":24.78047,"marketCap":14193509689},{"date":"2024-09-20","value":25.13889,"marketCap":14398802173},{"date":"2024-09-27","value":26.399163,"marketCap":15120648320},{"date":"2024-10-04","value":25.699418,"marketCap":14719855837},{"date":"2024-10-11","value":24.675703,"marketCap":14114946007},{"date":"2024-10-18","value":25.921109,"marketCap":14827340713},{"date":"2024-10-25","value":25.059647,"marketCap":14334569387},{"date":"2024-10-31","value":24.752371,"marketCap":14158801619},{"date":"2024-11-08","value":27.071736,"marketCap":15485520214},{"date":"2024-11-15","value":26.318938,"marketCap":15054906448},{"date":"2024-11-22","value":26.915381,"marketCap":15396082391},{"date":"2024-11-29","value":28.746967,"marketCap":16443782603},{"date":"2024-12-06","value":28.096193,"marketCap":16071527880},{"date":"2024-12-13","value":28.064801,"marketCap":16053571252},{"date":"2024-12-20","value":25.816067,"marketCap":14767255071},{"date":"2024-12-27","value":26.116703,"marketCap":14939224322},{"date":"2025-01-03","value":26.256155,"marketCap":15018993191},{"date":"2025-01-10","value":24.913555,"marketCap":14251002000},{"date":"2025-01-17","value":25.289048,"marketCap":14465790903},{"date":"2025-01-24","value":27.030685,"marketCap":15462038469},{"date":"2025-01-31","value":27.214206,"marketCap":15567015682},{"date":"2025-02-07","value":28.407091,"marketCap":16249367567},{"date":"2025-02-14","value":28.969728,"marketCap":16571205602},{"date":"2025-02-21","value":28.479534,"marketCap":16290805941},{"date":"2025-02-28","value":28.314734,"marketCap":16540618263},{"date":"2025-03-05","value":28.284792,"marketCap":16523126940}]},{"symbol":"MCD","name":"麥當勞","items":[{"date":"2020-03-06","value":24.602437,"marketCap":148239521813},{"date":"2020-03-13","value":21.914058,"marketCap":132040966000},{"date":"2020-03-20","value":18.370793,"marketCap":110691373800},{"date":"2020-03-27","value":20.290886,"marketCap":122260705886},{"date":"2020-04-03","value":19.835606,"marketCap":119517462196},{"date":"2020-04-09","value":22.726881,"marketCap":136938550523},{"date":"2020-04-17","value":23.023803,"marketCap":138727622495},{"date":"2020-04-24","value":22.766471,"marketCap":137177093453},{"date":"2020-05-01","value":23.460653,"marketCap":136163286002},{"date":"2020-05-08","value":23.217955,"marketCap":134754686863},{"date":"2020-05-15","value":22.267355,"marketCap":129237499993},{"date":"2020-05-22","value":23.625355,"marketCap":137119195522},{"date":"2020-05-29","value":23.870051,"marketCap":138539387830},{"date":"2020-06-05","value":25.258798,"marketCap":146599536843},{"date":"2020-06-12","value":24.235173,"marketCap":140658522948},{"date":"2020-06-19","value":23.900798,"marketCap":138717841313},{"date":"2020-06-26","value":23.027066,"marketCap":133646788152},{"date":"2020-07-02","value":23.511334,"marketCap":136457430520},{"date":"2020-07-10","value":23.685568,"marketCap":137468666928},{"date":"2020-07-17","value":24.531115,"marketCap":142376137729},{"date":"2020-07-24","value":25.458654,"marketCap":147759484487},{"date":"2020-07-31","value":30.279638,"marketCap":144458095038},{"date":"2020-08-07","value":31.888068,"marketCap":152131594837},{"date":"2020-08-14","value":32.290505,"marketCap":154051543473},{"date":"2020-08-21","value":32.99861,"marketCap":157429768886},{"date":"2020-08-28","value":33.51955,"marketCap":159915071283},{"date":"2020-09-04","value":33.023565,"marketCap":157548825289},{"date":"2020-09-11","value":34.001498,"marketCap":162214348052},{"date":"2020-09-18","value":34.355551,"marketCap":163903460758},{"date":"2020-09-25","value":34.029573,"marketCap":162348286504},{"date":"2020-10-02","value":34.729879,"marketCap":165689306792},{"date":"2020-10-09","value":35.066775,"marketCap":167296568222},{"date":"2020-10-16","value":35.774879,"marketCap":170674793636},{"date":"2020-10-23","value":35.671939,"marketCap":170183685976},{"date":"2020-10-30","value":33.221647,"marketCap":158493835482},{"date":"2020-11-06","value":33.776901,"marketCap":161142840431},{"date":"2020-11-13","value":32.264191,"marketCap":158917271520},{"date":"2020-11-20","value":32.386724,"marketCap":159520811420},{"date":"2020-11-27","value":33.028136,"marketCap":162680082010},{"date":"2020-12-04","value":31.879949,"marketCap":157024689611},{"date":"2020-12-11","value":31.429146,"marketCap":154804258866},{"date":"2020-12-18","value":32.536488,"marketCap":160258471299},{"date":"2020-12-24","value":31.978279,"marketCap":157509011753},{"date":"2020-12-31","value":32.46085,"marketCap":159885915805},{"date":"2021-01-08","value":32.655996,"marketCap":160847108979},{"date":"2021-01-15","value":31.75439,"marketCap":156406247491},{"date":"2021-01-22","value":32.279318,"marketCap":158991782619},{"date":"2021-01-29","value":32.737315,"marketCap":154863867745},{"date":"2021-02-05","value":33.483922,"marketCap":158395693829},{"date":"2021-02-12","value":33.691838,"marketCap":159379240333},{"date":"2021-02-19","value":33.430368,"marketCap":158142356093},{"date":"2021-02-26","value":32.48964,"marketCap":153692241970},{"date":"2021-03-05","value":32.6835,"marketCap":154609295708},{"date":"2021-03-12","value":33.466819,"marketCap":158314789269},{"date":"2021-03-19","value":35.058676,"marketCap":165845067933},{"date":"2021-03-26","value":35.495255,"marketCap":167910302775},{"date":"2021-04-01","value":35.495255,"marketCap":167910302775},{"date":"2021-04-09","value":36.50917,"marketCap":172706630087},{"date":"2021-04-16","value":36.761523,"marketCap":173900385954},{"date":"2021-04-23","value":36.998104,"marketCap":175019532079},{"date":"2021-04-30","value":34.130111,"marketCap":176138678205},{"date":"2021-05-07","value":33.954342,"marketCap":175231568854},{"date":"2021-05-14","value":33.503237,"marketCap":172903505088},{"date":"2021-05-21","value":33.433836,"marketCap":172545341432},{"date":"2021-05-28","value":33.816986,"marketCap":174522703284},{"date":"2021-06-04","value":33.743248,"marketCap":174142154399},{"date":"2021-06-11","value":34.256525,"marketCap":176791073108},{"date":"2021-06-18","value":33.199608,"marketCap":171336539092},{"date":"2021-06-25","value":33.604446,"marketCap":173425827087},{"date":"2021-07-02","value":33.779394,"marketCap":174328697970},{"date":"2021-07-09","value":34.075794,"marketCap":175858355253},{"date":"2021-07-16","value":33.941329,"marketCap":175164413169},{"date":"2021-07-23","value":35.128372,"marketCap":181290504040},{"date":"2021-07-30","value":26.261033,"marketCap":181103960469},{"date":"2021-08-06","value":25.584546,"marketCap":176438702207},{"date":"2021-08-13","value":25.861768,"marketCap":178350507327},{"date":"2021-08-20","value":25.826032,"marketCap":178104063698},{"date":"2021-08-27","value":25.716659,"marketCap":177349796835},{"date":"2021-09-03","value":25.861768,"marketCap":178350507327},{"date":"2021-09-10","value":25.900752,"marketCap":178619354922},{"date":"2021-09-17","value":26.259191,"marketCap":181091259198},{"date":"2021-09-24","value":26.68477,"marketCap":184026178777},{"date":"2021-10-01","value":26.306839,"marketCap":181419850703},{"date":"2021-10-08","value":26.823381,"marketCap":184982081337},{"date":"2021-10-15","value":26.233201,"marketCap":180912027468},{"date":"2021-10-22","value":25.820617,"marketCap":178066723755},{"date":"2021-10-29","value":25.176625,"marketCap":183376463756},{"date":"2021-11-05","value":26.13143,"marketCap":190330882711},{"date":"2021-11-12","value":25.716955,"marketCap":187312011186},{"date":"2021-11-19","value":25.848274,"marketCap":188268485332},{"date":"2021-11-26","value":25.649243,"marketCap":186818829204},{"date":"2021-12-03","value":25.57948,"marketCap":186310702313},{"date":"2021-12-10","value":27.184033,"marketCap":197997620792},{"date":"2021-12-17","value":26.848554,"marketCap":195554128245},{"date":"2021-12-23","value":27.284574,"marketCap":198729921310},{"date":"2021-12-31","value":27.502071,"marketCap":200314081615},{"date":"2022-01-07","value":27.398452,"marketCap":199559363734},{"date":"2022-01-14","value":26.439208,"marketCap":192572618992},{"date":"2022-01-21","value":26.119119,"marketCap":190241213259},{"date":"2022-01-28","value":25.362095,"marketCap":191362081400},{"date":"2022-02-04","value":25.755268,"marketCap":194328645745},{"date":"2022-02-11","value":25.269992,"marketCap":190667143153},{"date":"2022-02-18","value":24.818388,"marketCap":187259704006},{"date":"2022-02-25","value":24.583471,"marketCap":185487207905},{"date":"2022-03-04","value":23.23924,"marketCap":175344712351},{"date":"2022-03-11","value":22.358197,"marketCap":168697064972},{"date":"2022-03-18","value":23.545732,"marketCap":177657260824},{"date":"2022-03-25","value":23.807877,"marketCap":179635196174},{"date":"2022-04-01","value":24.563761,"marketCap":185338490961},{"date":"2022-04-08","value":24.648937,"marketCap":185981157036},{"date":"2022-04-14","value":24.555815,"marketCap":185278531969},{"date":"2022-04-22","value":24.522487,"marketCap":185027066156},{"date":"2022-04-29","value":25.909688,"marketCap":184280064770},{"date":"2022-05-06","value":26.07609,"marketCap":185463579105},{"date":"2022-05-13","value":25.479245,"marketCap":181218579727},{"date":"2022-05-20","value":24.321948,"marketCap":172987422396},{"date":"2022-05-27","value":26.189428,"marketCap":186269685259},{"date":"2022-06-03","value":25.824458,"marketCap":183673875534},{"date":"2022-06-10","value":24.682758,"marketCap":175553650243},{"date":"2022-06-17","value":24.370818,"marketCap":173335009453},{"date":"2022-06-24","value":25.776627,"marketCap":183333683947},{"date":"2022-07-01","value":26.302766,"marketCap":187075791412},{"date":"2022-07-08","value":26.33188,"marketCap":187282864553},{"date":"2022-07-15","value":26.515925,"marketCap":188591862619},{"date":"2022-07-22","value":26.409865,"marketCap":187837524750},{"date":"2022-07-29","value":32.029481,"marketCap":194774474954},{"date":"2022-08-05","value":31.362745,"marketCap":190719988161},{"date":"2022-08-12","value":31.719648,"marketCap":192890354110},{"date":"2022-08-19","value":32.24714,"marketCap":196098081412},{"date":"2022-08-26","value":31.086901,"marketCap":189042552783},{"date":"2022-09-02","value":30.791699,"marketCap":187247402642},{"date":"2022-09-09","value":31.39783,"marketCap":190933346169},{"date":"2022-09-16","value":30.840093,"marketCap":187541689550},{"date":"2022-09-23","value":29.756074,"marketCap":180949662802},{"date":"2022-09-30","value":27.915904,"marketCap":169759403110},{"date":"2022-10-07","value":28.212315,"marketCap":171561910424},{"date":"2022-10-14","value":29.418528,"marketCap":178897011616},{"date":"2022-10-21","value":30.796539,"marketCap":187276831333},{"date":"2022-10-28","value":34.157946,"marketCap":201969105234},{"date":"2022-11-04","value":34.170389,"marketCap":202042676962},{"date":"2022-11-11","value":33.617325,"marketCap":198772520049},{"date":"2022-11-18","value":33.86259,"marketCap":200222719356},{"date":"2022-11-25","value":34.064499,"marketCap":201416570300},{"date":"2022-12-02","value":33.866306,"marketCap":200244692072},{"date":"2022-12-09","value":33.697841,"marketCap":199248595579},{"date":"2022-12-16","value":32.964525,"marketCap":194912646139},{"date":"2022-12-23","value":33.144138,"marketCap":195974660782},{"date":"2022-12-30","value":32.6437,"marketCap":193015668258},{"date":"2023-01-06","value":33.379493,"marketCap":197366266177},{"date":"2023-01-13","value":33.307648,"marketCap":196941460319},{"date":"2023-01-20","value":33.269248,"marketCap":196714408913},{"date":"2023-01-27","value":33.749867,"marketCap":199556213614},{"date":"2023-02-03","value":31.32845,"marketCap":193528364983},{"date":"2023-02-10","value":31.113847,"marketCap":192202677738},{"date":"2023-02-17","value":32.011384,"marketCap":197747126601},{"date":"2023-02-24","value":31.223673,"marketCap":192881116039},{"date":"2023-03-03","value":31.86193,"marketCap":196823884605},{"date":"2023-03-10","value":31.028288,"marketCap":191674146070},{"date":"2023-03-17","value":31.640494,"marketCap":195455985307},{"date":"2023-03-24","value":32.129548,"marketCap":198477067714},{"date":"2023-03-31","value":33.110024,"marketCap":204533862469},{"date":"2023-04-06","value":33.395404,"marketCap":206296770121},{"date":"2023-04-14","value":34.23023,"marketCap":211453823625},{"date":"2023-04-21","value":34.389749,"marketCap":212439236922},{"date":"2023-04-28","value":31.293901,"marketCap":215154955002},{"date":"2023-05-05","value":31.340621,"marketCap":215476168968},{"date":"2023-05-12","value":31.303998,"marketCap":215224379601},{"date":"2023-05-19","value":31.225417,"marketCap":214684110118},{"date":"2023-05-26","value":30.319609,"marketCap":208456409185},{"date":"2023-06-02","value":30.569158,"marketCap":210172129841},{"date":"2023-06-09","value":30.347219,"marketCap":208646233598},{"date":"2023-06-16","value":31.072502,"marketCap":213632774908},{"date":"2023-06-23","value":31.145774,"marketCap":214136539696},{"date":"2023-06-30","value":31.270017,"marketCap":214990749555},{"date":"2023-07-07","value":31.317803,"marketCap":215319291808},{"date":"2023-07-14","value":31.34966,"marketCap":215538319977},{"date":"2023-07-21","value":31.552485,"marketCap":216932799318},{"date":"2023-07-28","value":26.947299,"marketCap":215516417160},{"date":"2023-08-04","value":26.518216,"marketCap":212084739801},{"date":"2023-08-11","value":26.20658,"marketCap":209592368795},{"date":"2023-08-18","value":25.683542,"marketCap":205409266580},{"date":"2023-08-25","value":25.728192,"marketCap":205766360672},{"date":"2023-09-01","value":25.618846,"marketCap":204891844529},{"date":"2023-09-08","value":25.361883,"marketCap":202836731595},{"date":"2023-09-15","value":25.947795,"marketCap":207522680591},{"date":"2023-09-22","value":24.714008,"marketCap":197655223451},{"date":"2023-09-29","value":24.200993,"marketCap":193552285216},{"date":"2023-10-06","value":22.983608,"marketCap":183816005497},{"date":"2023-10-13","value":22.433234,"marketCap":179414274247},{"date":"2023-10-20","value":23.544006,"marketCap":188297900727},{"date":"2023-10-27","value":23.311646,"marketCap":186439553925},{"date":"2023-11-03","value":23.227274,"marketCap":193557520705},{"date":"2023-11-10","value":23.232497,"marketCap":193601041227},{"date":"2023-11-17","value":24.034158,"marketCap":200281441323},{"date":"2023-11-24","value":24.59297,"marketCap":204938137156},{"date":"2023-12-01","value":24.53204,"marketCap":204430397735},{"date":"2023-12-08","value":24.9629,"marketCap":208020840783},{"date":"2023-12-15","value":25.244047,"marketCap":210363695540},{"date":"2023-12-22","value":25.363296,"marketCap":211357414121},{"date":"2023-12-29","value":25.750634,"marketCap":214585186155},{"date":"2024-01-05","value":25.39376,"marketCap":211611283832},{"date":"2024-01-12","value":25.603533,"marketCap":213359358124},{"date":"2024-01-19","value":25.621812,"marketCap":213511679950},{"date":"2024-01-26","value":25.869882,"marketCap":215578904736},{"date":"2024-02-02","value":25.945609,"marketCap":216209952302},{"date":"2024-02-09","value":25.003436,"marketCap":211749098817},{"date":"2024-02-16","value":24.997441,"marketCap":211698324875},{"date":"2024-02-23","value":25.230195,"marketCap":213669476328},{"date":"2024-03-01","value":24.919848,"marketCap":211041208912},{"date":"2024-03-08","value":24.820094,"marketCap":210196408671},{"date":"2024-03-15","value":24.020353,"marketCap":203423565714},{"date":"2024-03-22","value":24.173821,"marketCap":204723258392},{"date":"2024-03-28","value":24.045078,"marketCap":203632960645},{"date":"2024-04-05","value":23.027924,"marketCap":195018886393},{"date":"2024-04-12","value":22.902592,"marketCap":193957470706},{"date":"2024-04-19","value":23.103806,"marketCap":195661512218},{"date":"2024-04-26","value":23.497708,"marketCap":198997390092},{"date":"2024-05-03","value":22.955656,"marketCap":197322230640},{"date":"2024-05-10","value":22.465233,"marketCap":193106649725},{"date":"2024-05-17","value":22.93139,"marketCap":197113639732},{"date":"2024-05-24","value":21.625145,"marketCap":185885419532},{"date":"2024-05-31","value":21.133836,"marketCap":181662225027},{"date":"2024-06-07","value":21.859062,"marketCap":187896121352},{"date":"2024-06-14","value":21.270497,"marketCap":182836936127},{"date":"2024-06-21","value":21.278881,"marketCap":182909004292},{"date":"2024-06-28","value":21.645267,"marketCap":186058383129},{"date":"2024-07-05","value":20.960285,"marketCap":180170414000},{"date":"2024-07-12","value":21.362722,"marketCap":183629685948},{"date":"2024-07-15","value":21.287265,"marketCap":182981072458},{"date":"2024-08-02","value":23.316222,"marketCap":193683195050},{"date":"2024-08-09","value":23.418924,"marketCap":194536315153},{"date":"2024-08-16","value":23.736714,"marketCap":197176138302},{"date":"2024-08-23","value":24.975061,"marketCap":207462840464},{"date":"2024-08-30","value":24.858481,"marketCap":206494427081},{"date":"2024-09-06","value":24.86798,"marketCap":206573334838},{"date":"2024-09-13","value":25.24622,"marketCap":209715298260},{"date":"2024-09-20","value":25.375754,"marketCap":210791313130},{"date":"2024-09-27","value":26.222044,"marketCap":217821276951},{"date":"2024-10-04","value":26.204773,"marketCap":217677808302},{"date":"2024-10-11","value":26.255723,"marketCap":218101040817},{"date":"2024-10-18","value":27.17628,"marketCap":225747919830},{"date":"2024-10-25","value":26.043287,"marketCap":216336376430},{"date":"2024-10-31","value":25.360778,"marketCap":209119903365},{"date":"2024-11-08","value":25.633942,"marketCap":211372361161},{"date":"2024-11-15","value":25.947024,"marketCap":213953973452},{"date":"2024-11-22","value":25.07013,"marketCap":206723280820},{"date":"2024-11-29","value":25.725411,"marketCap":212126593252},{"date":"2024-12-06","value":26.02611,"marketCap":214606097366},{"date":"2024-12-13","value":25.779293,"marketCap":212570897458},{"date":"2024-12-20","value":25.223087,"marketCap":207984531467},{"date":"2024-12-27","value":25.620253,"marketCap":211259483432},{"date":"2025-01-03","value":25.421236,"marketCap":209618424351},{"date":"2025-01-10","value":24.933686,"marketCap":205598187913},{"date":"2025-01-17","value":24.31143,"marketCap":200467190961},{"date":"2025-01-24","value":24.719025,"marketCap":203828137288},{"date":"2025-01-31","value":25.230909,"marketCap":208049027239},{"date":"2025-02-07","value":25.582014,"marketCap":210944170770},{"date":"2025-02-14","value":27.017686,"marketCap":222166435053},{"date":"2025-02-21","value":26.410263,"marketCap":217171595842},{"date":"2025-02-28","value":26.930224,"marketCap":221447230033},{"date":"2025-03-05","value":26.567042,"marketCap":218460782472}]},{"symbol":"SBUX","name":"星巴克","items":[{"date":"2020-03-06","value":23.749151,"marketCap":88448964266},{"date":"2020-03-13","value":22.040625,"marketCap":82085898347},{"date":"2020-03-20","value":18.292584,"marketCap":68127069238},{"date":"2020-03-27","value":20.912114,"marketCap":77882987648},{"date":"2020-04-03","value":19.87502,"marketCap":74020536196},{"date":"2020-04-09","value":23.288921,"marketCap":86734928059},{"date":"2020-04-17","value":24.30395,"marketCap":90515199694},{"date":"2020-04-24","value":23.824806,"marketCap":88730723643},{"date":"2020-05-01","value":25.432592,"marketCap":86208857000},{"date":"2020-05-08","value":26.838812,"marketCap":90975521000},{"date":"2020-05-15","value":25.560117,"marketCap":86641128000},{"date":"2020-05-22","value":26.752647,"marketCap":90683446000},{"date":"2020-05-29","value":26.880171,"marketCap":91115717000},{"date":"2020-06-05","value":28.310518,"marketCap":95964162000},{"date":"2020-06-12","value":26.325266,"marketCap":89234754000},{"date":"2020-06-19","value":25.987497,"marketCap":88089820000},{"date":"2020-06-26","value":24.667443,"marketCap":83615231000},{"date":"2020-07-02","value":25.429145,"marketCap":86197174000},{"date":"2020-07-10","value":25.604923,"marketCap":86793007000},{"date":"2020-07-17","value":25.560117,"marketCap":86641128000},{"date":"2020-07-24","value":26.118469,"marketCap":88533774000},{"date":"2020-07-31","value":66.83296,"marketCap":89455917000},{"date":"2020-08-07","value":66.186725,"marketCap":88590931000},{"date":"2020-08-14","value":68.439815,"marketCap":91606693000},{"date":"2020-08-21","value":67.304537,"marketCap":90087123000},{"date":"2020-08-28","value":74.229735,"marketCap":99356500000},{"date":"2020-09-04","value":75.338814,"marketCap":100841003000},{"date":"2020-09-11","value":74.465523,"marketCap":99672103000},{"date":"2020-09-18","value":74.18607,"marketCap":99298055000},{"date":"2020-09-25","value":73.618431,"marketCap":98538270000},{"date":"2020-10-02","value":75.600802,"marketCap":101191673000},{"date":"2020-10-09","value":78.604923,"marketCap":105212689000},{"date":"2020-10-16","value":77.303719,"marketCap":103471028000},{"date":"2020-10-23","value":79.294823,"marketCap":106136120000},{"date":"2020-10-30","value":109.91077,"marketCap":102030168000},{"date":"2020-11-06","value":114.574647,"marketCap":106359645000},{"date":"2020-11-13","value":120.821687,"marketCap":112158772000},{"date":"2020-11-20","value":122.655001,"marketCap":113860637000},{"date":"2020-11-27","value":124.741185,"marketCap":115797242000},{"date":"2020-12-04","value":129.318147,"marketCap":120046036000},{"date":"2020-12-11","value":130.228482,"marketCap":120891100000},{"date":"2020-12-18","value":130.582501,"marketCap":121219736000},{"date":"2020-12-24","value":128.976772,"marketCap":119729137000},{"date":"2020-12-31","value":135.260612,"marketCap":125562426000},{"date":"2021-01-08","value":133.604308,"marketCap":124024879000},{"date":"2021-01-15","value":129.381365,"marketCap":120104721000},{"date":"2021-01-22","value":131.78088,"marketCap":122332191326},{"date":"2021-01-29","value":171.440182,"marketCap":113973433185},{"date":"2021-02-05","value":188.564721,"marketCap":125357826315},{"date":"2021-02-12","value":186.475067,"marketCap":123968624258},{"date":"2021-02-19","value":183.057242,"marketCap":121696454792},{"date":"2021-02-26","value":191.309605,"marketCap":127182625628},{"date":"2021-03-05","value":186.297977,"marketCap":123850895270},{"date":"2021-03-12","value":190.920009,"marketCap":126923621854},{"date":"2021-03-19","value":188.316796,"marketCap":125193005732},{"date":"2021-03-26","value":194.621176,"marketCap":129384157702},{"date":"2021-04-01","value":193.700311,"marketCap":128771966965},{"date":"2021-04-09","value":200.429706,"marketCap":133245668505},{"date":"2021-04-16","value":209.567515,"marketCap":139320484280},{"date":"2021-04-23","value":208.186219,"marketCap":138402198175},{"date":"2021-04-30","value":135.472552,"marketCap":134903567000},{"date":"2021-05-07","value":135.295061,"marketCap":134726822000},{"date":"2021-05-14","value":131.579594,"marketCap":131026960000},{"date":"2021-05-21","value":131.248279,"marketCap":130697036000},{"date":"2021-05-28","value":134.750757,"marketCap":134184804000},{"date":"2021-06-04","value":132.514377,"marketCap":131957817000},{"date":"2021-06-11","value":133.188841,"marketCap":132629448000},{"date":"2021-06-18","value":129.80469,"marketCap":129259510000},{"date":"2021-06-25","value":133.756811,"marketCap":133195032000},{"date":"2021-07-02","value":136.040521,"marketCap":135469151000},{"date":"2021-07-09","value":138.998696,"marketCap":138414901000},{"date":"2021-07-16","value":140.489615,"marketCap":139899559000},{"date":"2021-07-23","value":149.056488,"marketCap":148430451000},{"date":"2021-07-30","value":50.637706,"marketCap":143178113000},{"date":"2021-08-06","value":49.645218,"marketCap":140371855000},{"date":"2021-08-13","value":48.690262,"marketCap":137671716000},{"date":"2021-08-20","value":47.802028,"marketCap":135160233000},{"date":"2021-08-27","value":48.006363,"marketCap":135737992000},{"date":"2021-09-03","value":48.869577,"marketCap":138178729000},{"date":"2021-09-10","value":49.766152,"marketCap":140713794000},{"date":"2021-09-17","value":47.293274,"marketCap":133721731000},{"date":"2021-09-24","value":47.585182,"marketCap":134547101000},{"date":"2021-10-01","value":47.088938,"marketCap":133143972000},{"date":"2021-10-08","value":46.380018,"marketCap":131139502000},{"date":"2021-10-15","value":46.475931,"marketCap":131410695000},{"date":"2021-10-22","value":47.768667,"marketCap":135065905000},{"date":"2021-10-29","value":29.805587,"marketCap":125162600000},{"date":"2021-11-05","value":32.851618,"marketCap":137953800000},{"date":"2021-11-12","value":31.393232,"marketCap":131829600000},{"date":"2021-11-19","value":30.949705,"marketCap":129967096000},{"date":"2021-11-26","value":30.916179,"marketCap":129826312000},{"date":"2021-12-03","value":31.07822,"marketCap":130506768000},{"date":"2021-12-10","value":32.612015,"marketCap":136947636000},{"date":"2021-12-17","value":30.349038,"marketCap":127444716000},{"date":"2021-12-23","value":31.393919,"marketCap":131832484000},{"date":"2021-12-31","value":32.679067,"marketCap":137229204000},{"date":"2022-01-07","value":30.052895,"marketCap":126201124000},{"date":"2022-01-14","value":27.971515,"marketCap":117460784000},{"date":"2022-01-21","value":26.907078,"marketCap":112990892000},{"date":"2022-01-28","value":26.726086,"marketCap":112230852940},{"date":"2022-02-04","value":24.875598,"marketCap":109278500000},{"date":"2022-02-11","value":24.54305,"marketCap":107817619000},{"date":"2022-02-18","value":24.440929,"marketCap":107369002000},{"date":"2022-02-25","value":24.241924,"marketCap":106494774000},{"date":"2022-03-04","value":23.574211,"marketCap":103561509000},{"date":"2022-03-11","value":21.662718,"marketCap":95164319000},{"date":"2022-03-18","value":23.461616,"marketCap":103066880000},{"date":"2022-03-25","value":22.898642,"marketCap":100593735000},{"date":"2022-04-01","value":23.95651,"marketCap":105240947000},{"date":"2022-04-08","value":21.345881,"marketCap":93772456000},{"date":"2022-04-14","value":20.816947,"marketCap":91448850000},{"date":"2022-04-22","value":20.403227,"marketCap":89631376000},{"date":"2022-04-29","value":19.544364,"marketCap":85858392000},{"date":"2022-05-06","value":19.908983,"marketCap":87760788000},{"date":"2022-05-13","value":19.669617,"marketCap":86705640000},{"date":"2022-05-20","value":19.094619,"marketCap":84170991000},{"date":"2022-05-27","value":19.958417,"marketCap":87978699000},{"date":"2022-06-03","value":20.567239,"marketCap":90662445000},{"date":"2022-06-10","value":19.68783,"marketCap":86785923000},{"date":"2022-06-17","value":18.699145,"marketCap":82427703000},{"date":"2022-06-24","value":20.322669,"marketCap":89584359000},{"date":"2022-07-01","value":20.621877,"marketCap":90903294000},{"date":"2022-07-08","value":20.62708,"marketCap":90926232000},{"date":"2022-07-15","value":20.715541,"marketCap":91316178000},{"date":"2022-07-22","value":21.748456,"marketCap":95869371000},{"date":"2022-07-29","value":22.058071,"marketCap":97234182000},{"date":"2022-08-05","value":23.602131,"marketCap":98366602000},{"date":"2022-08-12","value":24.312425,"marketCap":101326894000},{"date":"2022-08-19","value":23.929747,"marketCap":99732008000},{"date":"2022-08-26","value":23.142367,"marketCap":96450444000},{"date":"2022-09-02","value":22.834023,"marketCap":95165356000},{"date":"2022-09-09","value":24.417042,"marketCap":101762906000},{"date":"2022-09-16","value":25.138348,"marketCap":104769094000},{"date":"2022-09-23","value":23.172651,"marketCap":96576658000},{"date":"2022-09-30","value":23.197429,"marketCap":96679924000},{"date":"2022-10-07","value":23.960031,"marketCap":99858222000},{"date":"2022-10-14","value":23.778328,"marketCap":99100938000},{"date":"2022-10-21","value":24.395017,"marketCap":101671114000},{"date":"2022-10-28","value":23.979303,"marketCap":99938540000},{"date":"2022-11-04","value":32.132525,"marketCap":105446094000},{"date":"2022-11-11","value":34.063415,"marketCap":111782502000},{"date":"2022-11-18","value":34.259815,"marketCap":112427010000},{"date":"2022-11-25","value":34.822942,"marketCap":114274968000},{"date":"2022-12-02","value":36.743171,"marketCap":120576390000},{"date":"2022-12-09","value":35.602926,"marketCap":116834562000},{"date":"2022-12-16","value":34.567612,"marketCap":113437074000},{"date":"2022-12-23","value":34.371741,"marketCap":112794306000},{"date":"2022-12-30","value":34.697026,"marketCap":113861760000},{"date":"2023-01-06","value":37.316791,"marketCap":122458782000},{"date":"2023-01-13","value":37.505666,"marketCap":123078594000},{"date":"2023-01-20","value":36.739673,"marketCap":120564912000},{"date":"2023-01-27","value":38.156957,"marketCap":125215871218},{"date":"2023-02-03","value":36.096236,"marketCap":119871990000},{"date":"2023-02-10","value":37.061802,"marketCap":123078537000},{"date":"2023-02-17","value":37.065262,"marketCap":123090030000},{"date":"2023-02-24","value":35.161818,"marketCap":116768880000},{"date":"2023-03-03","value":36.182756,"marketCap":120159315000},{"date":"2023-03-10","value":34.393518,"marketCap":114217434000},{"date":"2023-03-17","value":34.158183,"marketCap":113435910000},{"date":"2023-03-24","value":34.033594,"marketCap":113022162000},{"date":"2023-03-31","value":36.037402,"marketCap":119676609000},{"date":"2023-04-06","value":36.303884,"marketCap":120561570000},{"date":"2023-04-14","value":37.027194,"marketCap":122963607000},{"date":"2023-04-21","value":37.047958,"marketCap":123032565000},{"date":"2023-04-28","value":39.020619,"marketCap":129583575000},{"date":"2023-05-05","value":33.769667,"marketCap":120044410535},{"date":"2023-05-12","value":34.06312,"marketCap":121087577204},{"date":"2023-05-19","value":34.533934,"marketCap":122761229222},{"date":"2023-05-26","value":31.744518,"marketCap":112845414181},{"date":"2023-06-02","value":31.447841,"marketCap":111790784142},{"date":"2023-06-09","value":31.973476,"marketCap":113659313450},{"date":"2023-06-16","value":32.692597,"marketCap":116215644958},{"date":"2023-06-23","value":32.521685,"marketCap":115608086349},{"date":"2023-06-30","value":31.821913,"marketCap":113120535061},{"date":"2023-07-07","value":31.022173,"marketCap":110277619303},{"date":"2023-07-14","value":32.763542,"marketCap":116467839098},{"date":"2023-07-21","value":32.531359,"marketCap":115642476459},{"date":"2023-07-28","value":32.499112,"marketCap":115527842759},{"date":"2023-08-04","value":30.97893,"marketCap":117208782000},{"date":"2023-08-11","value":30.776097,"marketCap":116441364000},{"date":"2023-08-18","value":29.235173,"marketCap":110611278000},{"date":"2023-08-25","value":28.708413,"marketCap":108618282000},{"date":"2023-09-01","value":29.498553,"marketCap":111607776000},{"date":"2023-09-08","value":28.790152,"marketCap":108927540000},{"date":"2023-09-15","value":29.413787,"marketCap":111287064000},{"date":"2023-09-22","value":28.184681,"marketCap":106636740000},{"date":"2023-09-29","value":27.573155,"marketCap":104323032000},{"date":"2023-10-06","value":27.963684,"marketCap":105800598000},{"date":"2023-10-13","value":27.676085,"marketCap":104712468000},{"date":"2023-10-20","value":28.584292,"marketCap":108148668000},{"date":"2023-10-27","value":28.054505,"marketCap":106144218000},{"date":"2023-11-03","value":27.705522,"marketCap":114271426000},{"date":"2023-11-10","value":28.320523,"marketCap":116807998000},{"date":"2023-11-17","value":29.70012,"marketCap":122498146000},{"date":"2023-11-24","value":28.325864,"marketCap":116830026000},{"date":"2023-12-01","value":27.366786,"marketCap":112874310000},{"date":"2023-12-08","value":26.578579,"marketCap":109623348000},{"date":"2023-12-15","value":26.964415,"marketCap":111214728000},{"date":"2023-12-22","value":26.272666,"marketCap":108361611000},{"date":"2023-12-29","value":26.438024,"marketCap":109043631000},{"date":"2024-01-05","value":25.782103,"marketCap":106338285000},{"date":"2024-01-12","value":25.613989,"marketCap":105644898000},{"date":"2024-01-19","value":25.724228,"marketCap":106099578000},{"date":"2024-01-26","value":25.422443,"marketCap":104854866417},{"date":"2024-02-02","value":24.62061,"marketCap":105713514000},{"date":"2024-02-09","value":25.469688,"marketCap":109359198000},{"date":"2024-02-16","value":24.581057,"marketCap":105543684000},{"date":"2024-02-23","value":25.2561,"marketCap":108442116000},{"date":"2024-03-01","value":25.024054,"marketCap":107445780000},{"date":"2024-03-08","value":23.982484,"marketCap":102973590000},{"date":"2024-03-15","value":24.169703,"marketCap":103777452000},{"date":"2024-03-22","value":24.169703,"marketCap":103777452000},{"date":"2024-03-28","value":24.127512,"marketCap":103596300000},{"date":"2024-04-05","value":23.1044,"marketCap":99203364000},{"date":"2024-04-12","value":22.650856,"marketCap":97255980000},{"date":"2024-04-19","value":22.980467,"marketCap":98671230000},{"date":"2024-04-26","value":23.162412,"marketCap":99452448000},{"date":"2024-05-03","value":20.4135,"marketCap":84873211000},{"date":"2024-05-10","value":20.617826,"marketCap":85722736000},{"date":"2024-05-17","value":20.508852,"marketCap":85269656000},{"date":"2024-05-24","value":21.332966,"marketCap":88696073500},{"date":"2024-05-31","value":21.456924,"marketCap":89211452000},{"date":"2024-06-07","value":22.195221,"marketCap":92281069000},{"date":"2024-06-14","value":21.860127,"marketCap":90887848000},{"date":"2024-06-21","value":21.718461,"marketCap":90298844000},{"date":"2024-06-28","value":21.58633,"marketCap":89749484500},{"date":"2024-07-05","value":20.775838,"marketCap":86379702000},{"date":"2024-07-12","value":19.969433,"marketCap":83026910000},{"date":"2024-07-15","value":20.386257,"marketCap":84759941000},{"date":"2024-08-02","value":20.907554,"marketCap":85114652000},{"date":"2024-08-09","value":21.085704,"marketCap":85839900000},{"date":"2024-08-16","value":26.410714,"marketCap":107518016000},{"date":"2024-08-23","value":25.728734,"marketCap":104741676000},{"date":"2024-08-30","value":26.405147,"marketCap":107495352000},{"date":"2024-09-06","value":25.486562,"marketCap":103755792000},{"date":"2024-09-13","value":27.635494,"marketCap":112504096000},{"date":"2024-09-20","value":26.972999,"marketCap":109807080000},{"date":"2024-09-27","value":27.131664,"marketCap":110453004000},{"date":"2024-10-04","value":26.599998,"marketCap":108288592000},{"date":"2024-10-11","value":26.132355,"marketCap":106384816000},{"date":"2024-10-18","value":26.519274,"marketCap":107959964000},{"date":"2024-10-25","value":27.042589,"marketCap":110090380000},{"date":"2024-10-31","value":26.53203,"marketCap":110312220000},{"date":"2024-11-08","value":28.969667,"marketCap":108952020000},{"date":"2024-11-15","value":29.906992,"marketCap":112477205000},{"date":"2024-11-22","value":30.165127,"marketCap":113448028000},{"date":"2024-11-29","value":30.888656,"marketCap":116169148000},{"date":"2024-12-06","value":29.914907,"marketCap":112506974000},{"date":"2024-12-13","value":29.489834,"marketCap":110908316000},{"date":"2024-12-20","value":26.758512,"marketCap":100636088000},{"date":"2024-12-27","value":27.69307,"marketCap":104150868000},{"date":"2025-01-03","value":27.786526,"marketCap":104502346000},{"date":"2025-01-10","value":27.916158,"marketCap":104989880000},{"date":"2025-01-17","value":28.467849,"marketCap":107064734000},{"date":"2025-01-24","value":29.541084,"marketCap":111101062000},{"date":"2025-01-31","value":35.202141,"marketCap":123816490772},{"date":"2025-02-07","value":36.074121,"marketCap":126883504763},{"date":"2025-02-14","value":36.493963,"marketCap":128360215204},{"date":"2025-02-21","value":36.603768,"marketCap":128746431780},{"date":"2025-02-28","value":36.975166,"marketCap":130052752554},{"date":"2025-03-05","value":36.190385,"marketCap":127292439962}]},{"symbol":"DASH","name":"DoorDash, Inc.","items":[{"date":"2020-12-11","value":-196.430711,"marketCap":55589891175},{"date":"2020-12-18","value":-186.721421,"marketCap":52842162268},{"date":"2020-12-24","value":-177.865203,"marketCap":50335852317},{"date":"2020-12-31","value":-160.231337,"marketCap":45345468372},{"date":"2021-01-08","value":-175.204969,"marketCap":49583006362},{"date":"2021-01-15","value":-210.068615,"marketCap":59449417905},{"date":"2021-01-22","value":-215.512551,"marketCap":60990052032},{"date":"2021-01-29","value":-216.938077,"marketCap":61393475813},{"date":"2021-02-05","value":-203.423644,"marketCap":57568891300},{"date":"2021-02-12","value":-227.825951,"marketCap":64474744067},{"date":"2021-02-19","value":-231.193334,"marketCap":65427713630},{"date":"2021-02-26","value":-116.788728,"marketCap":53839603744},{"date":"2021-03-05","value":-105.629777,"marketCap":48695327335},{"date":"2021-03-12","value":-99.040119,"marketCap":45657494992},{"date":"2021-03-19","value":-94.158891,"marketCap":43407248812},{"date":"2021-03-26","value":-93.447626,"marketCap":43079355797},{"date":"2021-04-01","value":-92.84096,"marketCap":42799682343},{"date":"2021-04-09","value":-97.973222,"marketCap":45165655470},{"date":"2021-04-16","value":-104.242114,"marketCap":48055614492},{"date":"2021-04-23","value":-106.515372,"marketCap":49103586285},{"date":"2021-04-30","value":-101.173555,"marketCap":46641009032},{"date":"2021-05-07","value":-88.255677,"marketCap":40685867276},{"date":"2021-05-14","value":-75.914031,"marketCap":45965946063},{"date":"2021-05-21","value":-74.030576,"marketCap":44825513574},{"date":"2021-05-28","value":-80.870211,"marketCap":48966912699},{"date":"2021-06-04","value":-77.383127,"marketCap":46855483405},{"date":"2021-06-11","value":-82.958156,"marketCap":50231163572},{"date":"2021-06-18","value":-90.045331,"marketCap":54522448109},{"date":"2021-06-25","value":-95.098374,"marketCap":57582065558},{"date":"2021-07-02","value":-98.4294,"marketCap":59599001875},{"date":"2021-07-09","value":-96.987211,"marketCap":58725756426},{"date":"2021-07-16","value":-90.061475,"marketCap":54532223245},{"date":"2021-07-23","value":-101.491361,"marketCap":61453019264},{"date":"2021-07-30","value":-93.790718,"marketCap":56790279573},{"date":"2021-08-06","value":-97.702924,"marketCap":59159120772},{"date":"2021-08-13","value":-116.09636,"marketCap":65826636030},{"date":"2021-08-20","value":-109.713116,"marketCap":62207336929},{"date":"2021-08-27","value":-112.013706,"marketCap":63511771526},{"date":"2021-09-03","value":-115.303669,"marketCap":65377180587},{"date":"2021-09-10","value":-125.382161,"marketCap":71091685516},{"date":"2021-09-17","value":-132.856099,"marketCap":75329408273},{"date":"2021-09-24","value":-131.431641,"marketCap":74521740220},{"date":"2021-10-01","value":-121.579632,"marketCap":68935651131},{"date":"2021-10-08","value":-121.835915,"marketCap":69080963794},{"date":"2021-10-15","value":-127.58739,"marketCap":72342050285},{"date":"2021-10-22","value":-127.444348,"marketCap":72260945543},{"date":"2021-10-29","value":-116.10232,"marketCap":65830015395},{"date":"2021-11-05","value":-118.41483,"marketCap":67141208720},{"date":"2021-11-12","value":-135.010721,"marketCap":84381700527},{"date":"2021-11-19","value":-118.148789,"marketCap":73842993204},{"date":"2021-11-26","value":-103.147598,"marketCap":64467248701},{"date":"2021-12-03","value":-86.565601,"marketCap":54103500387},{"date":"2021-12-10","value":-86.724779,"marketCap":54202986882},{"date":"2021-12-17","value":-81.680471,"marketCap":51050294163},{"date":"2021-12-23","value":-84.35357,"marketCap":52720981164},{"date":"2021-12-31","value":-81.729871,"marketCap":51081169283},{"date":"2022-01-07","value":-72.601813,"marketCap":45376133385},{"date":"2022-01-14","value":-72.195634,"marketCap":45122271294},{"date":"2022-01-21","value":-64.192803,"marketCap":40120501999},{"date":"2022-01-28","value":-56.903531,"marketCap":35564706645},{"date":"2022-02-04","value":-54.060275,"marketCap":33787672012},{"date":"2022-02-11","value":-52.150135,"marketCap":32593834073},{"date":"2022-02-18","value":-70.524578,"marketCap":33005502328},{"date":"2022-02-25","value":-74.645822,"marketCap":34934244861},{"date":"2022-03-04","value":-66.897972,"marketCap":31308250830},{"date":"2022-03-11","value":-64.746457,"marketCap":30301341806},{"date":"2022-03-18","value":-79.874064,"marketCap":37381062002},{"date":"2022-03-25","value":-78.385126,"marketCap":36684239148},{"date":"2022-04-01","value":-90.006285,"marketCap":42122941524},{"date":"2022-04-08","value":-79.226376,"marketCap":37077944061},{"date":"2022-04-14","value":-81.377891,"marketCap":38084853085},{"date":"2022-04-22","value":-66.257729,"marketCap":31008617003},{"date":"2022-04-29","value":-60.622099,"marketCap":28371142500},{"date":"2022-05-06","value":-48.245004,"marketCap":25328627188},{"date":"2022-05-13","value":-49.31548,"marketCap":25890626959},{"date":"2022-05-20","value":-44.311006,"marketCap":23263278029},{"date":"2022-05-27","value":-52.245907,"marketCap":27429101333},{"date":"2022-06-03","value":-51.512733,"marketCap":27044184643},{"date":"2022-06-10","value":-47.076157,"marketCap":24714982380},{"date":"2022-06-17","value":-46.70518,"marketCap":24520219733},{"date":"2022-06-24","value":-56.108298,"marketCap":29456856612},{"date":"2022-07-01","value":-51.444594,"marketCap":27008411912},{"date":"2022-07-08","value":-56.751829,"marketCap":29794710183},{"date":"2022-07-15","value":-53.072348,"marketCap":27862982708},{"date":"2022-07-22","value":-55.608616,"marketCap":29194523252},{"date":"2022-07-29","value":-52.807365,"marketCap":27723866532},{"date":"2022-08-05","value":-45.187132,"marketCap":30998372593},{"date":"2022-08-12","value":-43.543759,"marketCap":29871018652},{"date":"2022-08-19","value":-36.576307,"marketCap":25091346803},{"date":"2022-08-26","value":-34.702187,"marketCap":23805700014},{"date":"2022-09-02","value":-32.771786,"marketCap":22481445212},{"date":"2022-09-09","value":-36.193604,"marketCap":24828812324},{"date":"2022-09-16","value":-33.278305,"marketCap":22828917318},{"date":"2022-09-23","value":-29.271176,"marketCap":20080026885},{"date":"2022-09-30","value":-27.830411,"marketCap":19091661785},{"date":"2022-10-07","value":-27.796643,"marketCap":19068496978},{"date":"2022-10-14","value":-24.234125,"marketCap":16624609838},{"date":"2022-10-21","value":-25.455399,"marketCap":17462403691},{"date":"2022-10-28","value":-26.485321,"marketCap":18168930306},{"date":"2022-11-04","value":-22.750419,"marketCap":20020368997},{"date":"2022-11-11","value":-27.788422,"marketCap":24453811191},{"date":"2022-11-18","value":-25.714988,"marketCap":22629189622},{"date":"2022-11-25","value":-24.470928,"marketCap":21534416681},{"date":"2022-12-02","value":-24.347404,"marketCap":21425715822},{"date":"2022-12-09","value":-24.382697,"marketCap":21456773210},{"date":"2022-12-16","value":-23.169518,"marketCap":20389175484},{"date":"2022-12-23","value":-22.362202,"marketCap":19678737724},{"date":"2022-12-30","value":-21.53724,"marketCap":18952771271},{"date":"2023-01-06","value":-21.175492,"marketCap":18634433040},{"date":"2023-01-13","value":-23.09011,"marketCap":20319296360},{"date":"2023-01-20","value":-25.595876,"marketCap":22524370937},{"date":"2023-01-27","value":-25.864981,"marketCap":22761183523},{"date":"2023-02-03","value":-26.045855,"marketCap":22920352639},{"date":"2023-02-10","value":-25.463529,"marketCap":22407905730},{"date":"2023-02-17","value":-17.579278,"marketCap":23995714712},{"date":"2023-02-24","value":-15.668054,"marketCap":21386894086},{"date":"2023-03-03","value":-16.470051,"marketCap":22481620007},{"date":"2023-03-10","value":-15.289516,"marketCap":20870188925},{"date":"2023-03-17","value":-17.130692,"marketCap":23383394091},{"date":"2023-03-24","value":-17.426544,"marketCap":23787232051},{"date":"2023-03-31","value":-18.256653,"marketCap":24920330792},{"date":"2023-04-06","value":-17.481118,"marketCap":23861726432},{"date":"2023-04-14","value":-17.650587,"marketCap":24093051089},{"date":"2023-04-21","value":-17.107713,"marketCap":23352028036},{"date":"2023-04-28","value":-16.780265,"marketCap":22905061751},{"date":"2023-05-05","value":-17.960402,"marketCap":24408186022},{"date":"2023-05-12","value":-19.219497,"marketCap":26119296951},{"date":"2023-05-19","value":-19.148018,"marketCap":26022155858},{"date":"2023-05-26","value":-19.013635,"marketCap":25839530605},{"date":"2023-06-02","value":-19.319569,"marketCap":26255294480},{"date":"2023-06-09","value":-20.005776,"marketCap":27187848968},{"date":"2023-06-16","value":-20.517571,"marketCap":27883379191},{"date":"2023-06-23","value":-20.80635,"marketCap":28275829204},{"date":"2023-06-30","value":-21.572613,"marketCap":29317181716},{"date":"2023-07-07","value":-22.012929,"marketCap":29915570846},{"date":"2023-07-14","value":-23.814221,"marketCap":32363526377},{"date":"2023-07-21","value":-23.914293,"marketCap":32499523906},{"date":"2023-07-28","value":-24.600499,"marketCap":33432078394},{"date":"2023-08-04","value":-26.549155,"marketCap":33611229731},{"date":"2023-08-11","value":-25.595423,"marketCap":32403805494},{"date":"2023-08-18","value":-24.194338,"marketCap":30630032430},{"date":"2023-08-25","value":-23.65068,"marketCap":29941761285},{"date":"2023-09-01","value":-26.135974,"marketCap":33088143661},{"date":"2023-09-08","value":-25.480478,"marketCap":32258285309},{"date":"2023-09-15","value":-25.778713,"marketCap":32635851195},{"date":"2023-09-22","value":-23.489136,"marketCap":29737246431},{"date":"2023-09-29","value":-24.169485,"marketCap":30598568606},{"date":"2023-10-06","value":-22.929945,"marketCap":29029310396},{"date":"2023-10-13","value":-24.884008,"marketCap":31503153539},{"date":"2023-10-20","value":-22.793254,"marketCap":28856259365},{"date":"2023-10-27","value":-22.066305,"marketCap":27935942520},{"date":"2023-11-03","value":-33.485386,"marketCap":34958742650},{"date":"2023-11-10","value":-32.241937,"marketCap":33660582256},{"date":"2023-11-17","value":-36.269795,"marketCap":37865666233},{"date":"2023-11-24","value":-35.78157,"marketCap":37355959085},{"date":"2023-12-01","value":-35.846412,"marketCap":37423654565},{"date":"2023-12-08","value":-37.749728,"marketCap":39410716028},{"date":"2023-12-15","value":-38.813906,"marketCap":40521718329},{"date":"2023-12-22","value":-38.356195,"marketCap":40043867877},{"date":"2023-12-29","value":-38.222696,"marketCap":39904494829},{"date":"2024-01-05","value":-35.815898,"marketCap":37391797869},{"date":"2024-01-12","value":-39.660672,"marketCap":41405741665},{"date":"2024-01-19","value":-40.03447,"marketCap":41795986201},{"date":"2024-01-26","value":-41.01092,"marketCap":42815400499},{"date":"2024-02-02","value":-40.927006,"marketCap":42727794583},{"date":"2024-02-09","value":-45.122692,"marketCap":47108090393},{"date":"2024-02-16","value":-90.110777,"marketCap":50281813811},{"date":"2024-02-23","value":-87.903497,"marketCap":49050151257},{"date":"2024-03-01","value":-90.191406,"marketCap":50326804564},{"date":"2024-03-08","value":-96.439715,"marketCap":53813360905},{"date":"2024-03-15","value":-95.969101,"marketCap":53550758168},{"date":"2024-03-22","value":-99.017233,"marketCap":55251615896},{"date":"2024-03-28","value":-100.552159,"marketCap":56108104823},{"date":"2024-04-05","value":-97.460586,"marketCap":54383006842},{"date":"2024-04-12","value":-102.050884,"marketCap":56944393540},{"date":"2024-04-19","value":-94.195247,"marketCap":52560947851},{"date":"2024-04-26","value":-92.754443,"marketCap":51756979471},{"date":"2024-05-03","value":-111.292875,"marketCap":46743007464},{"date":"2024-05-10","value":-113.103782,"marketCap":47503588287},{"date":"2024-05-17","value":-113.094046,"marketCap":47499499143},{"date":"2024-05-24","value":-107.47634,"marketCap":45140062934},{"date":"2024-05-31","value":-107.622381,"marketCap":45201400097},{"date":"2024-06-07","value":-111.05921,"marketCap":46644868003},{"date":"2024-06-14","value":-110.767128,"marketCap":46522193677},{"date":"2024-06-21","value":-107.301091,"marketCap":45066458338},{"date":"2024-06-28","value":-107.661325,"marketCap":45217756674},{"date":"2024-07-05","value":-104.779452,"marketCap":44007369988},{"date":"2024-07-12","value":-102.63752,"marketCap":43107758261},{"date":"2024-07-15","value":-102.228605,"marketCap":42936014205},{"date":"2024-08-02","value":-108.708944,"marketCap":44244540352},{"date":"2024-08-09","value":-126.152079,"marketCap":51343896081},{"date":"2024-08-16","value":-131.743783,"marketCap":53619719625},{"date":"2024-08-23","value":-130.237157,"marketCap":53006523046},{"date":"2024-08-30","value":-127.941829,"marketCap":52072324231},{"date":"2024-09-06","value":-127.75982,"marketCap":51998246792},{"date":"2024-09-13","value":-131.642667,"marketCap":53578565492},{"date":"2024-09-20","value":-138.821889,"marketCap":56500508921},{"date":"2024-09-27","value":-144.615825,"marketCap":58858640730},{"date":"2024-10-04","value":-143.705783,"marketCap":58488253535},{"date":"2024-10-11","value":-146.102227,"marketCap":59463606482},{"date":"2024-10-18","value":-153.089329,"marketCap":62307357059},{"date":"2024-10-25","value":-154.899302,"marketCap":63044016036},{"date":"2024-10-31","value":-371.463902,"marketCap":63891791172},{"date":"2024-11-08","value":-411.990956,"marketCap":70862444411},{"date":"2024-11-15","value":-419.743409,"marketCap":72195866338},{"date":"2024-11-22","value":-418.221899,"marketCap":71934166707},{"date":"2024-11-29","value":-435.87624,"marketCap":74970713214},{"date":"2024-12-06","value":-424.790956,"marketCap":73064044477},{"date":"2024-12-13","value":-425.104919,"marketCap":73118045988},{"date":"2024-12-20","value":-404.890578,"marketCap":69641179468},{"date":"2024-12-27","value":-411.942654,"marketCap":70854136486},{"date":"2025-01-03","value":-412.135862,"marketCap":70887368185},{"date":"2025-01-10","value":-419.550201,"marketCap":72162634639},{"date":"2025-01-17","value":-412.61888,"marketCap":70970447433},{"date":"2025-01-24","value":-442.27624,"marketCap":76071513248},{"date":"2025-01-31","value":-455.414353,"marketCap":78331268788},{"date":"2025-02-07","value":-474.445297,"marketCap":81604591151},{"date":"2025-02-14","value":694.488476,"marketCap":85422082587},{"date":"2025-02-21","value":690.767748,"marketCap":84964432989},{"date":"2025-02-28","value":668.874936,"marketCap":82271617090},{"date":"2025-03-05","value":660.575476,"marketCap":81250783606}]}],"industryCompare":{"bkCode":"BK4209","name":"餐館","current":36.023478,"rank":40,"totalCount":56,"items":[{"symbol":"WEN","name":"溫蒂漢堡","value":15.390427,"marketCap":2991237214},{"symbol":"CMG","name":"墨式燒烤","value":46.97399,"marketCap":72063268290},{"symbol":"DENN","name":"丹尼斯","value":10.671056,"marketCap":230185354},{"symbol":"DIN","name":"Dine Brands Global","value":3.857848,"marketCap":357834721},{"symbol":"SBUX","name":"星巴克","value":36.190385,"marketCap":127292439962},{"symbol":"NATH","name":"Nathan’s Famous","value":17.035455,"marketCap":403757322},{"symbol":"RRGB","name":"紅羅賓","value":-1.090296,"marketCap":84542666},{"symbol":"MCD","name":"麥當勞","value":26.567042,"marketCap":218460782472},{"symbol":"ARKR","name":"Ark Restaurants Corp","value":-17.609273,"marketCap":37014692},{"symbol":"EAT","name":"布林克國際","value":25.7526,"marketCap":6772933829},{"symbol":"BH","name":"Biglari Holdings","value":-181.992993,"marketCap":684111659},{"symbol":"BH.A","name":"Biglari Holdings Inc.","value":-181.992993,"marketCap":684111659},{"symbol":"CBRL","name":"CB鄉村店","value":22.033915,"marketCap":888363394},{"symbol":"BDL","name":"Flanigans Enterprises Inc","value":13.846976,"marketCap":45722716},{"symbol":"GTIM","name":"戀上餐廳","value":11.493456,"marketCap":26814233},{"symbol":"JACK","name":"Jack In The Box Inc","value":-16.346993,"marketCap":681538817},{"symbol":"CAKE","name":"芝樂坊餐館","value":16.551941,"marketCap":2595062961},{"symbol":"PZZA","name":"棒約翰","value":18.24239,"marketCap":1522984201},{"symbol":"DRI","name":"達登飯店","value":21.639537,"marketCap":22576528597},{"symbol":"RICK","name":"RCI酒店控股","value":88.134046,"marketCap":423836625},{"symbol":"RAVE","name":"RAVE Restaurant Group","value":15.665859,"marketCap":41780847},{"symbol":"YUM","name":"百勝餐飲集團","value":29.752717,"marketCap":44212537681},{"symbol":"BJRI","name":"BJs餐飲","value":49.664917,"marketCap":828758476},{"symbol":"DNUT","name":"Krispy Kreme, Inc.","value":331.877997,"marketCap":1027162400},{"symbol":"QSR","name":"餐飲品牌國際","value":20.813659,"marketCap":21250745936},{"symbol":"ARMK","name":"Aramark","value":27.876192,"marketCap":9466894050},{"symbol":"PBPB","name":"Potbelly Corporation","value":9.265723,"marketCap":355952000},{"symbol":"DPZ","name":"達美樂比薩","value":28.284792,"marketCap":16523126940},{"symbol":"TXRH","name":"德州公路酒吧","value":28.349323,"marketCap":12292039757},{"symbol":"NDLS","name":"Noodles & Company","value":-1.832354,"marketCap":59839178},{"symbol":"LOCO","name":"El Pollo Loco Holdings","value":13.414345,"marketCap":323044248},{"symbol":"BTBD","name":"BT BRANDS INC.","value":-7.602419,"marketCap":9453555},{"symbol":"SG","name":"Sweetgreen, Inc.","value":-27.867837,"marketCap":2518500004},{"symbol":"BLMN","name":"Bloomin' Brands","value":-5.466648,"marketCap":699829396},{"symbol":"ARCO","name":"Arcos Dorados Holdings","value":10.970457,"marketCap":1603145863},{"symbol":"STKS","name":"The ONE Group Hospitality, Inc.","value":-6.94126,"marketCap":91943930},{"symbol":"SHAK","name":"Shake Shack Inc","value":393.909311,"marketCap":4020632341},{"symbol":"DASH","name":"DoorDash, Inc.","value":660.575476,"marketCap":81250783606},{"symbol":"WING","name":"Wingstop Inc.","value":60.509062,"marketCap":6578363653},{"symbol":"CAVA","name":"CAVA Group Inc.","value":76.50483,"marketCap":9970032956},{"symbol":"PTLO","name":"Portillo’s Inc.","value":30.358514,"marketCap":896092269},{"symbol":"YUMC","name":"百勝中國","value":20.151696,"marketCap":18358194976},{"symbol":"FAT","name":"Fat Brands Inc","value":-0.30359,"marketCap":57635575},{"symbol":"FATBP","name":"FAT Brands Inc","value":-0.30359,"marketCap":57635575},{"symbol":"FATBB","name":"FAT Brands Inc","value":-0.30359,"marketCap":57635575},{"symbol":"BROS","name":"Dutch Bros Inc.","value":238.574631,"marketCap":8411664324},{"symbol":"VENU","name":"Venu Holding Corp. (Notes Live, Inc.)","value":-13.633358,"marketCap":366330134},{"symbol":"KRUS","name":"Kura Sushi USA, Inc.","value":-94.928159,"marketCap":732655535},{"symbol":"THCH","name":"TH International Ltd","value":-1.252649909,"marketCap":102381537},{"symbol":"SERV","name":"Serve Robotics Inc.","value":-11.147842,"marketCap":369383095},{"symbol":"FWRG","name":"First Watch Restaurant Group, Inc.","value":56.698969,"marketCap":1183534282},{"symbol":"YOSH","name":"Yoshiharu Global Co.","value":-4.014531,"marketCap":12824580},{"symbol":"HDL","name":"特海國際","value":28.95537786470732,"marketCap":1640119465.21},{"symbol":"GENK","name":"GEN Restaurant Group, Inc.","value":34.665458,"marketCap":26727068},{"symbol":"PC","name":"Premium Catering (Holdings) Ltd.","value":-12.64036094988,"marketCap":13920000},{"symbol":"TWNP","name":"Twin Hospitality Group Inc","value":-8.00901,"marketCap":385794003}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"DPZ\",pageSize:16,pageCount:5,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2483372943","title":"達美樂比薩盤中異動 大幅拉昇5.44%報459.67美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2483372943","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2483372943?lang=zh_tw&edition=fundamental","pubTime":"2024-11-15 22:30","pubTimestamp":1731681027,"startTime":"0","endTime":"0","summary":"北京时间2024年11月15日22时30分，达美乐比萨股票出现异动，股价急速上涨5.44%。截至发稿，该股报459.67美元/股，成交量10.4914万股，换手率0.30%，振幅0.70%。达美乐比萨股票所在的餐馆行业中，整体涨幅为0.00%。达美乐在2021年的系统销售额约为177亿美元，是全球披萨市场上最大的公司，领先于必胜客、棒约翰和小凯撒。获巴菲特投资的消息公布后，达美乐披萨的股价盘后上涨6.9%，Pool的股价上涨5.7%。","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=nesSN20241115223031971a6cfc&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=nesSN20241115223031971a6cfc&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":["BK4532","BK4209","BK4585","DPZ","BK4588","BK4524"],"gpt_icon":0},{"id":"2483237105","title":"美股異動 | 獲巴菲特建倉超5億美元 達美樂比薩(DPZ.US)盤前漲逾5%","url":"https://stock-news.laohu8.com/highlight/detail?id=2483237105","media":"智通财经","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2483237105?lang=zh_tw&edition=fundamental","pubTime":"2024-11-15 22:11","pubTimestamp":1731679909,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，周五，达美乐比萨(DPZ.US)盘前涨逾5%，报458.25美元。消息面上，伯克希尔·哈撒韦公司公布的第三季度持仓报告显示新进达美乐比萨公司，持仓占比3.7%。截至9月30日，伯克希尔持有128万股达美乐披萨股票，价值约5.49亿美元。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1211866.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["LU0149725797.USD","BK4533","BRK.B","IE0034235303.USD","LU0980610538.SGD","IE00B775SV38.USD","LU0130102774.USD","LU0234572021.USD","LU0417517546.SGD","LU0154236417.USD","BK4209","LU0683600562.USD","LU1280957306.USD","BK4585","LU0251131958.USD","LU1201861249.SGD","LU1914381329.SGD","IE00B3S45H60.SGD","LU1363072403.SGD","LU0648001328.SGD","LU1571399168.USD","LU0787776722.HKD","LU0256863811.USD","LU0157215616.USD","BK4524","BK4534","LU0251142724.SGD","BK4176","LU1074936037.SGD","LU0640476718.USD","IE00BWXC8680.SGD","IE00BKDWB100.SGD","LU0170899867.USD","IE00B1BXHZ80.USD","DPZ","BRK.A","IE00BK4W5M84.HKD","IE00B1XK9C88.USD","LU0971096721.USD","LU0048573561.USD","LU0742534661.SGD","IE000M9KFDE8.USD","LU1366333091.USD","BK4532","BK4581","LU0053666078.USD","IE00BK4W5L77.USD","LU0234570918.USD","BK4588","BK4550"],"gpt_icon":0},{"id":"1138469933","title":"盤前 | 阿里巴巴績後漲超3%，達美樂比薩、霧芯科技漲逾6%","url":"https://stock-news.laohu8.com/highlight/detail?id=1138469933","media":"老虎资讯综合","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1138469933?lang=zh_tw&edition=fundamental","pubTime":"2024-11-15 20:23","pubTimestamp":1731673403,"startTime":"0","endTime":"0","summary":"美股三大指数期货在盘前时段集体下跌。","market":"us","thumbnail":"https://static.tigerbbs.com/ed4ee39e6b0f45214393093d70ba81a8","type":0,"news_type":0,"thumbnails":["https://static.tigerbbs.com/ed4ee39e6b0f45214393093d70ba81a8"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":true,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["TSLA","DPZ","BABA"],"gpt_icon":1},{"id":"2483347183","title":"伯克希爾三季度新建倉達美樂披薩(DPZ)、Pool(POOL) 兩家公司盤前分別升逾7%、6%","url":"https://stock-news.laohu8.com/highlight/detail?id=2483347183","media":"金吾财讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2483347183?lang=zh_tw&edition=fundamental","pubTime":"2024-11-15 17:59","pubTimestamp":1731664746,"startTime":"0","endTime":"0","summary":"金吾财讯 | 伯克希尔-A(BRK.A)三季度持仓公开，首次买入达美乐比萨(DPZ)、Pool(POOL)，两家公司盘前股价上涨，分别升7.81%，6.09%。巴菲特旗下伯克希尔哈撒韦三季度新建仓达美乐披萨，POOL。截至三季度末，伯克希尔持有128万股达美乐披萨股票，价值约5.49亿美元。伯克希尔持有40.4万股Pool股票，价值约1.52亿美元。","market":"us","thumbnail":"https://static.szfiu.com/news/20210625/NWUyOTcwN2U1MzQ2YjViNjMyZDcwZGM2MmQ0YzE5MjMxNzMwNDc5NDg=.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20210625/NWUyOTcwN2U1MzQ2YjViNjMyZDcwZGM2MmQ0YzE5MjMxNzMwNDc5NDg=.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"8b1c6d02c702f3b5d9ad6dbeb2de6eda","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"282030","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":null,"symbols":["LU0234572021.USD","POOL","LU1571399168.USD","LU0787776722.HKD","IE00BK4W5M84.HKD","BK4524","IE00B3S45H60.SGD","BK4550","DPZ","LU0154236417.USD","BK4209","LU0130102774.USD","LU1914381329.SGD","LU0157215616.USD","LU1280957306.USD","LU1366333091.USD","LU1363072403.SGD","BK4534","BK4567","IE00B1BXHZ80.USD","IE00B1XK9C88.USD","LU0648001328.SGD","LU0742534661.SGD","LU0048573561.USD","LU0417517546.SGD","IE00B775SV38.USD","LU1201861249.SGD","BK4533","LU0053666078.USD","LU0251131958.USD","LU0251142724.SGD","BRK.B","IE000M9KFDE8.USD","BK4532","LU0256863811.USD","IE00B64QTZ34.USD","IE0034235303.USD","LU0683600562.USD","LU0149725797.USD","LU0234570918.USD","LU0640476718.USD","BK4176","BK4585","IE00BK4W5L77.USD","LU0170899867.USD","BRK.A","LU0971096721.USD","IE00BKDWB100.SGD","BK4588","BK4159"],"gpt_icon":0},{"id":"1110374041","title":"異動解讀 | 巴菲特建倉引發\"披薩股\"達美樂比薩(DPZ)盤前大漲8.15%","url":"https://stock-news.laohu8.com/highlight/detail?id=1110374041","media":"异动解读","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1110374041?lang=zh_tw&edition=fundamental","pubTime":"2024-11-15 17:36","pubTimestamp":1731663383,"startTime":"0","endTime":"0","summary":"达美乐比萨在2024年11月15日盘前大涨8.15%,引发投资者高度关注。这主要是由于知名大佬投资者巴菲特旗下公司伯克希尔哈撒韦在第三季度新建仓了该公司股票。根据公司13F报告,截至2024年第三季度末,伯克希尔哈撒韦新买入了128万股达美乐比萨股票,持股市值约5.49亿美元,占该公司总股本的3.7%。这一大手笔举动意味着\"股神\"巴菲特对达美乐比萨未来发展表现持相当乐观态度。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"8b1c6d02c702f3b5d9ad6dbeb2de6eda","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","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":"ai_movement_cn","symbols":["DPZ"],"gpt_icon":0},{"id":"1131915250","title":"盤前異動 | 獲巴菲特建倉，達美樂比薩漲超8%，特斯拉跌超1%","url":"https://stock-news.laohu8.com/highlight/detail?id=1131915250","media":"老虎资讯综合","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1131915250?lang=zh_tw&edition=fundamental","pubTime":"2024-11-15 17:11","pubTimestamp":1731661875,"startTime":"0","endTime":"0","summary":"美股三大指数期货在盘前时段集体下跌。","market":"us","thumbnail":"https://static.tigerbbs.com/ccf0c7ab806701db7117d6f5c473fa5d","type":0,"news_type":0,"thumbnails":["https://static.tigerbbs.com/ccf0c7ab806701db7117d6f5c473fa5d"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":true,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["TSLA","DPZ"],"gpt_icon":0},{"id":"2483149346","title":"巴菲特的伯克希爾減持蘋果(AAPL) 買入達美樂披薩(DPZ)和Pool Corp(POOL)","url":"https://stock-news.laohu8.com/highlight/detail?id=2483149346","media":"金吾财讯","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2483149346?lang=zh_tw&edition=fundamental","pubTime":"2024-11-15 16:48","pubTimestamp":1731660495,"startTime":"0","endTime":"0","summary":"金吾财讯 | 据美国证券交易委员会(SEC)披露，巴菲特旗下伯克希尔·哈撒韦(BRK.A)提交的第三季度持仓报告（13F报告）显示，在前五大重仓股中，苹果(AAPL)仍然位列第一，持仓3亿股。持仓数量较上季度下降四分之一。从持仓比例变化来看，前三大买入标的分别是：达美乐比萨、Pool Corp、海科航空(HEI)。本月早些时候，集团宣布其现金储备在第二季度从271.5亿美元增至320.3亿美元的历史新高，其中绝大多数（2880亿美元）投资于短期美国国债。","market":"sh","thumbnail":"https://static.szfiu.com/news/20210810/MjU4MmU0MDcxNDc2ODE0Nzc=.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20210810/MjU4MmU0MDcxNDc2ODE0Nzc=.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"282023","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["LU1778281490.HKD","LU2357305700.SGD","LU0348723411.USD","LU1989764664.SGD","IE000KEQY171.SGD","LU2106854487.HKD","LU2087621335.USD","LU1852331112.SGD","LU2133065610.SGD","LU2087625088.SGD","LU1496350502.SGD","LU0157215616.USD","LU0323591593.USD","LU0456855351.SGD","LU0965509010.AUD","LU0061475181.USD","BRK.B","LU0476273544.USD","IE00B64QTZ34.USD","LU0784385170.HKD","LU1116320901.HKD","LU1506573853.SGD","LU2552382132.HKD","POOL","LU0949170772.SGD","BRK.A","LU1261432733.SGD","SG9999015945.SGD","LU1935043536.SGD","AAPL","LU1366333091.USD","LU2092937148.SGD","HK0000320223.HKD","IE00B775H168.HKD","DPZ","LU1629891620.HKD","LU2430703178.SGD","LU1582987324.SGD","SG9999014914.USD","LU0127658192.USD","BK4575","LU1301847155.USD","LU0528227936.USD","LU2247934214.USD","BK4553","LU0353189763.USD","IE0004445239.USD","LU1935042215.USD","LU0868494617.USD","LU2250418816.HKD"],"gpt_icon":0},{"id":"2483195073","title":"【港股通】達勢股份(01405)逆市漲7.05% 巴菲特Q3增持達美樂比薩","url":"https://stock-news.laohu8.com/highlight/detail?id=2483195073","media":"金吾财讯","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2483195073?lang=zh_tw&edition=fundamental","pubTime":"2024-11-15 14:53","pubTimestamp":1731653597,"startTime":"0","endTime":"0","summary":"金吾财讯 | 达势股份(01405)逆市走强，截至发稿，涨7.05%，报78.15港元，成交额2565万港元。消息面上，巴菲特旗下伯克希尔·哈撒韦公司13F报告显示，其第三季度新买入达美乐比萨公司3.7%的流通股。值得一提的是，据官方最新披露，达美乐中国门店总数已突破1000家。达美乐中国CEO王怡此前表示，未来在中国市场至少能开5000店。","market":"fut","thumbnail":"https://static.szfiu.com/news/20241108/MmRhZGRhNjQ0NTZmM2ZiNTY3MTMzODA5NjE3MTg=.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20241108/MmRhZGRhNjQ0NTZmM2ZiNTY3MTMzODA5NjE3MTg=.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"1947824","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["IE00B1XK9C88.USD","IE00B3S45H60.SGD","BK4176","BK4534","IE00B1BXHZ80.USD","IE00BKDWB100.SGD","IE00BWXC8680.SGD","LU0234572021.USD","LU1201861249.SGD","YANG","LU0170899867.USD","BRK.B","IE00BK4W5M84.HKD","LU1366333091.USD","BK4524","LU0053666078.USD","LU0648001328.SGD","LU0980610538.SGD","LU0130102774.USD","HSTECH","LU1074936037.SGD","IE0034235303.USD","BK4533","BRK.A","BK4209","LU0256863811.USD","LU0971096721.USD","BK4550","DPZ","LU0640476718.USD","LU1280957306.USD","IE00BK4W5L77.USD","BK4588","LU0157215616.USD","IE000M9KFDE8.USD","LU0234570918.USD","BK4532","LU1363072403.SGD","LU0251131958.USD","BK1233","01405","IE00B775SV38.USD","LU0417517546.SGD","LU0048573561.USD","HSCEI","LU1571399168.USD","90076","LU0251142724.SGD","BK4585"],"gpt_icon":0},{"id":"1132280316","title":"一圖睇明Q3投資大鱷動向 | 巴菲特新買披薩和游泳股 ；大、小摩增持巴郡；橋水加碼市值型ETF、蘋果","url":"https://stock-news.laohu8.com/highlight/detail?id=1132280316","media":"熱點飛虎隊","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1132280316?lang=zh_tw&edition=fundamental","pubTime":"2024-11-15 14:42","pubTimestamp":1731652937,"startTime":"0","endTime":"0","summary":"巴菲特新買入 $达美乐比萨$ 、 $Pool Corporation$ ，再砍 $苹果$ 、 $美国银行$ ；貝萊德繼續增持 $苹果$ 、 $特斯拉$ 、 $Meta Platforms, Inc.$等 科技股；大、小摩增持 $伯克希尔B$；橋水加碼市值型ETF- $标普500指数ETF$ 、蘋果。橋水第三季加碼市值型ETF、蘋果全球最大對沖基金橋水最新的投資組合持倉情況揭曉。根據其釋出的「13F報告」，截至今年 9 月 30 日止，前兩大重倉股仍是ETF—— $标普500指数ETF$ 及 $iShares Core MSCI Emerging Markets ETF$ ，兩者占比分別為7.26%與 5.78%。","market":"other","thumbnail":"https://community-static.tradeup.com/news/dbc5c08b8f8f57777bb843465152c1c8","type":0,"news_type":0,"thumbnails":["https://community-static.tradeup.com/news/dbc5c08b8f8f57777bb843465152c1c8"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"8b1c6d02c702f3b5d9ad6dbeb2de6eda","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":true,"source_rank":0,"column":"","sentiment":"0","news_top_title":"一圖睇明Q3投資大鱷動向 | 巴菲特新買披薩和游泳股 ；大、小摩增持巴郡；橋水加碼市值型ETF、蘋果","news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["POOL","IVV","BRK.B",".SPX",".DJI","NDX","AAPL","DPZ"],"gpt_icon":1},{"id":"2483360058","title":"港股異動 | 達勢股份(01405)漲超10% 巴菲特建倉達美樂比薩 達美樂中國門店突破1000家","url":"https://stock-news.laohu8.com/highlight/detail?id=2483360058","media":"智通财经","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2483360058?lang=zh_tw&edition=fundamental","pubTime":"2024-11-15 10:36","pubTimestamp":1731638201,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，达势股份早盘涨超10%，截至发稿，涨9.52%，报79.95港元，成交额2067.02万港元。消息面上，巴菲特旗下伯克希尔·哈撒韦公司13F报告显示，其第三季度新买入达美乐比萨公司3.7%的流通股。值得一提的是，据官方最新披露，达美乐中国门店总数已突破1000家。达美乐中国CEO王怡此前表示，未来在中国市场至少能开5000店。国金证券研报指出，达势股份品牌势能强劲，同店、开店表现领先，基本面向好。","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1211356.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["IE00B1XK9C88.USD","IE00B3S45H60.SGD","LU0742534661.SGD","BK4176","BK4534","IE00BKDWB100.SGD","IE00BWXC8680.SGD","LU0683600562.USD","BK4581","LU0234572021.USD","LU1914381329.SGD","LU1201861249.SGD","LU0170899867.USD","BRK.B","IE00BK4W5M84.HKD","BK4524","LU0053666078.USD","LU0648001328.SGD","LU0980610538.SGD","LU0130102774.USD","LU1074936037.SGD","IE0034235303.USD","BK4533","BRK.A","BK4209","LU0256863811.USD","LU0971096721.USD","BK4550","DPZ","LU0640476718.USD","LU1280957306.USD","IE00BK4W5L77.USD","BK4588","LU0157215616.USD","IE000M9KFDE8.USD","LU0234570918.USD","BK4532","LU0149725797.USD","LU1363072403.SGD","LU0251131958.USD","BK1233","01405","LU0154236417.USD","IE00B775SV38.USD","LU0417517546.SGD","LU0048573561.USD","LU1571399168.USD","90076","LU0251142724.SGD","BK4585"],"gpt_icon":0},{"id":"1162156626","title":"美股夜盤 | 達美樂比薩、Pool大漲，獲巴菲特建倉；應用材料績後跌超6%，ASTS跌近18%","url":"https://stock-news.laohu8.com/highlight/detail?id=1162156626","media":"老虎资讯综合","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1162156626?lang=zh_tw&edition=fundamental","pubTime":"2024-11-15 09:40","pubTimestamp":1731634852,"startTime":"0","endTime":"0","summary":"11月15日，美股夜盘时段，$应用材料(AMAT)$跌近6%，Q1营收指引不及预期，引发芯片需求担忧。$特斯拉(TSLA)$夜盘跌超1%，特朗普团队计划取消7500美元的电动汽车税收抵免。AST SpaceMobile夜盘跌近18%。由于卫星发射增加，公司第三季度亏损扩大。$Ulta美容(ULTA)$夜盘跌超4%，$伯克希尔(BRK.A)$Q3几乎清仓该股。13F文件显示，伯克希尔哈撒韦公司三季度减持$苹果(AAPL)$、$美国银行(BAC)$、Ulta美容、卫星广播公司Sirius、$特许通讯(CHTR)$等股票，新进持仓是$达美乐比萨(DPZ)$和游泳池用品分销商Pool。","market":"us","thumbnail":"https://static.tigerbbs.com/76824cd4c5b97eaacdaab63d96995a28","type":0,"news_type":0,"thumbnails":["https://static.tigerbbs.com/76824cd4c5b97eaacdaab63d96995a28"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"8b1c6d02c702f3b5d9ad6dbeb2de6eda","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":true,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["LU0053666078.USD","LU1989773731.SGD","LU0170899867.USD","LU1974910355.USD","BRK.B","DOM.UK","LU0957808578.USD","LU0348723411.USD","IE00B3S45H60.SGD","BK4581","AMAT","DPZ","LU1571399168.USD","LU1917777945.USD","LU1989763005.USD","ULTA","BK5154","LU0048573561.USD","BRK.A","LU2271345857.HKD","LU0238689110.USD","LU2458330169.SGD","LU1815336760.USD","LU0256863811.USD","LU0476273544.USD","LU0792757196.USD","LU0742534661.SGD","ASTS","LU1201861249.SGD","LU2458330243.SGD","LU0889566641.SGD","LU0234570918.USD","LU0980610538.SGD","LU2023251221.USD","LU1366333091.USD","IE00B775SV38.USD"],"gpt_icon":0},{"id":"1158370137","title":"獲“股神”投資！達美樂盤後飆升逾8%；巴菲特的伯克希爾Q3投資達美樂披薩","url":"https://stock-news.laohu8.com/highlight/detail?id=1158370137","media":"老虎资讯综合","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1158370137?lang=zh_tw&edition=fundamental","pubTime":"2024-11-15 07:22","pubTimestamp":1731626574,"startTime":"0","endTime":"0","summary":"根据周四的监管文件显示，沃伦·巴菲特的公司伯克希尔·哈撒韦在上个季度新买入了 $达美乐比萨$ 的股票。伯克希尔买了超过120万股达美乐的股票，到九月底，这些股份价值约5.5亿美元。达美乐盘后一度飙升逾8%，现升7.46%，消息公布后，达美乐的股票在盘后交易中上涨了超过8%。在第三季度，Ulta的股价仅上涨了0.8%，而在此前的季度中则下跌了26%。上个季度，伯克希尔的大多数重要持股没有发生变化。","market":"us","thumbnail":"https://static.tigerbbs.com/9beffeecb928009bf6287e307899ffe3","type":0,"news_type":0,"thumbnails":["https://static.tigerbbs.com/9beffeecb928009bf6287e307899ffe3"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"8b1c6d02c702f3b5d9ad6dbeb2de6eda","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":true,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["POOL","DPZ"],"gpt_icon":1},{"id":"2483547593","title":"巴菲特旗下伯克希爾Q3持倉：大幅減持蘋果(AAPL.US)、Ulta Beauty(ULTA.US)，建倉達美樂比薩(DPZ.US)、Pool Corp.(POOL.US)","url":"https://stock-news.laohu8.com/highlight/detail?id=2483547593","media":"智通财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2483547593?lang=zh_tw&edition=fundamental","pubTime":"2024-11-15 07:13","pubTimestamp":1731626022,"startTime":"0","endTime":"0","summary":"据统计，伯克希尔哈撒韦第三季度持仓总市值达2660亿美元，上一季度总市值为2800亿美元，环比下降5%。值得一提的是，伯克希尔第三季度建仓的2只个股分别是达美乐比萨和Pool Corp.。除了苹果、美国银行之外，伯克希尔在第三季度还减持了第一资本信贷、Nu Holdings、特讯通讯和Ulta Beauty。其中，Ulta Beauty的持仓数量较上季度大幅下降了96.49%，特讯通讯的持仓数量较上季度下降了26.30%。从持仓比例变化来看，前三大买入标的分别是：达美乐比萨、Pool Corp、海科航空。","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"8b1c6d02c702f3b5d9ad6dbeb2de6eda","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1211262.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["IE0004086264.USD","BK4532","IE00B775SV38.USD","LU2097344431.USD","LU2237438978.USD","LU2087621335.USD","IE00BJTD4V19.USD","LU1582987597.SGD","LU0476273544.USD","BRK.A","LU1242518857.USD","LU0784383803.USD","BK4581","BK4574","LU0061475181.USD","LU0861579265.USD","POOL","LU2505996509.AUD","LU1914381329.SGD","LU0323591593.USD","LU1989764664.SGD","DPZ","LU2092937148.SGD","LU1582987324.SGD","BK4566","BRK.B","LU0061474960.USD","LU2125154778.USD","LU2360106780.USD","LU2403377893.USD","LU2552382132.HKD","LU2756315664.SGD","LU2361045086.USD","LU0738911758.USD","LU1244550221.USD","LU1674673428.USD","LU1301847155.USD","SG9999014559.SGD","IE00BLSP4452.SGD","LU0719512351.SGD","LU0345769128.USD","IE00B5949003.HKD","AAPL","LU0553294199.USD","LU2552382215.SGD","SG9999014898.SGD","SG9999002232.USD","BK4571","IE00BKVL7J92.USD","ULTA"],"gpt_icon":1},{"id":"1197196946","title":"伯克希爾Q3減持蘋果、美銀，幾乎清倉Ulta美容，新進達美樂比薩","url":"https://stock-news.laohu8.com/highlight/detail?id=1197196946","media":"华尔街见闻","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1197196946?lang=zh_tw&edition=fundamental","pubTime":"2024-11-15 07:10","pubTimestamp":1731625816,"startTime":"0","endTime":"0","summary":"伯克希尔三季度新进达美乐比萨和游泳池用品分销商Pool。美国时间周四公布的13F文件显示，伯克希尔哈撒韦公司三季度减持苹果、美国银行、Ulta美容、卫星广播公司Sirius、特许通讯等股票，新进持仓是达美乐比萨和游泳池用品分销商Pool。截至三季度末，伯克希尔哈撒韦的重仓股包括苹果、美国运通、美国银行、可口可乐、雪佛龙。受伯克希尔减持影响，ULTA盘后跌约4%。","market":"us","thumbnail":"https://static.tigerbbs.com/f3ecc14db02762fcb82cdbb76e654301","type":0,"news_type":0,"thumbnails":["https://static.tigerbbs.com/f3ecc14db02762fcb82cdbb76e654301"],"rights":{"source":"lsy1700700604709","url":"https://wallstreetcn.com/articles/3734141","rn_cache_url":null,"directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":"8b1c6d02c702f3b5d9ad6dbeb2de6eda","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://wallstreetcn.com/articles/3734141","is_publish_highlight":true,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"lsy1700700604709","symbols":["ULTA","BRK.A","BRK.B","DPZ"],"gpt_icon":1},{"id":"2483353945","title":"達美樂比薩美股盤後漲超9%","url":"https://stock-news.laohu8.com/highlight/detail?id=2483353945","media":"每日经济新闻","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2483353945?lang=zh_tw&edition=fundamental","pubTime":"2024-11-15 05:27","pubTimestamp":1731619678,"startTime":"0","endTime":"0","summary":"达美乐比萨美股盘后涨超9%，伯克希尔·哈撒韦公司公布的第三季度持仓报告显示新进达美乐比萨公司3.7%的流通股。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"stock_eastmoney","url":"http://finance.eastmoney.com/a/202411153240128940.html","rn_cache_url":null,"directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://finance.eastmoney.com/a/202411153240128940.html","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":"stock_eastmoney","symbols":["BK4588","BK4585","DPZ","BK4524","BK4532","BK4209"],"gpt_icon":0},{"id":"2481953853","title":"BUZZ-特朗普獲勝後餐飲業股票上漲","url":"https://stock-news.laohu8.com/highlight/detail?id=2481953853","media":"Reuters","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2481953853?lang=zh_tw&edition=fundamental","pubTime":"2024-11-07 04:11","pubTimestamp":1730923872,"startTime":"0","endTime":"0","summary":"    11月6日 - ** 特朗普当选美国总统后，餐饮连锁店股价上涨 ，原因是他押注放松管制和更加有利于商业的背景。** 多米诺比萨  股价上涨3.34%，Chipotle墨西哥烤肉  上涨2.9%，温迪  上涨3.8%。** Shake Shack   股价上涨5.7%，Darden Restaurants   上涨7.1%。** 标准普尔 500 餐饮子行业指数  今年迄今上涨 4","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":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["LU1244550577.SGD","LU0417517546.SGD","IE00BFSS8Q28.SGD","LU0354030511.USD","BK4585","LU0672654240.SGD","SHAK","IE00BJTD4N35.SGD","IE0004445015.USD","LU1430594728.SGD","IE00BJJMRX11.SGD","DPZ","IE00BJTD4V19.USD","BK4566","LU2108987350.USD","LU0942090050.USD","LU2065169927.USD","LU0109391861.USD","LU2065170008.USD","WEN","MCD","LU1718418525.SGD","SBUX","BK4547","SGXZ81514606.USD","LU1585245621.USD","SGXZ51526630.SGD","LU2065171311.SGD","SGXZ99366536.SGD","IE00B7KXQ091.USD","BK4581","BK4534","IE00BFSS7M15.SGD","LU0320765059.SGD","LU0868494617.USD","LU1244550494.USD","BK4588","BK4550","LU0708995401.HKD","BK4209","LU1267930730.SGD","LU2065171402.SGD","DRI","LU2133065610.SGD","BK4524","CMG","IE00BJJMRY28.SGD","BK4504","LU0868494708.USD","BK4532"],"gpt_icon":1}],"pageSize":16,"totalPage":7,"pageCount":5,"totalSize":99}]}}