美股詳情

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

盈透證券

196.80

+0.77000.39%

成交量：103.30萬

成交額：2.02億

市值：832.46億

市盈率：28.40

高：197.77

開：195.71

低：193.26

收：196.03

資料載入中...

總覽公司新聞公告

{"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/IBKR/analysis"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"IBKR"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"IBKR\",,,,,undefined,":{"symbol":"IBKR","market":"US","secType":"STK","nameCN":"盈透證券","latestPrice":196.8,"timestamp":1741205469445,"preClose":196.03,"halted":0,"volume":1033018,"delay":0,"changeRate":0.003928,"change":0.77,"floatShares":416000000,"shares":423000000,"eps":6.929999,"lyrEps":6.983485,"pbRate":19.45,"amount":202054674.24646002,"amplitude":0.023007,"volumeRatio":0.377906,"dividePrice":0.85,"prevYearClose":176.67,"fiveDayClose":206.66,"twentyDayClose":221.48,"impliedVol":0.4927,"impliedVolPercentile":0.992},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"IBKR\",,,,,undefined,":{"symbol":"IBKR","floatShares":416000000,"roa":"2.45%","roe":"22.22%","lyrEps":6.983485,"volumeRatio":0.377906,"shares":423000000,"dividePrice":0.85,"high":197.77,"amplitude":0.023007,"preClose":196.03,"low":193.26,"week52Low":103.6901,"pbRate":"19.45","psRate":"16.01","week52High":236.53,"institutionHeld":0,"latestPrice":196.8,"committee":-0.833333,"eps":6.929999,"divideRate":0.004319,"volume":1033018,"delay":0,"ttmEps":6.929999,"open":195.71,"prevYearClose":176.67,"prevWeekClose":204.4,"prevMonthClose":204.4,"prevQuarterClose":176.67,"fiveDayClose":206.66,"twentyDayClose":221.48,"sixtyDayClose":185.97},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/IBKR\",params:#limit:5,,,undefined,":[{"date":"2025-02-28","symbol":"IBKR","amount":0.25,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-02-28","defaultRemindTime":1740753000000,"name":"盈透证券","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-14","payableDate":"2025-02-28","currency":"USD","dateTimestamp":1740718800000,"payDate":"2025-03-14"},{"market":"US","date":"2025-01-21","symbol":"IBKR","fiscalQuarterEnding":"2024/12","expectedEps":1.86,"name":null,"time":"盤後","type":"earning","dateTimestamp":1737435600000,"reportTimeType":"post","actualEps":2.03},{"date":"2024-11-29","symbol":"IBKR","amount":0.25,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-11-29","defaultRemindTime":1732890600000,"name":"盈透证券","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-13","payableDate":"2024-11-29","currency":"USD","dateTimestamp":1732856400000,"payDate":"2024-12-13"},{"market":"US","date":"2024-10-15","symbol":"IBKR","fiscalQuarterEnding":"2024/09","expectedEps":1.78,"name":null,"time":"盤後","type":"earning","dateTimestamp":1728964800000,"reportTimeType":"post","actualEps":1.75},{"date":"2024-08-30","symbol":"IBKR","amount":0.25,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-08-30","defaultRemindTime":1725024600000,"name":"盈透证券","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-13","payableDate":"2024-08-30","currency":"USD","dateTimestamp":1724990400000,"payDate":"2024-09-13"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"IBKR\",market:\"US\",,,undefined,":[{"executeDate":"2017-02-27","recordDate":"2017-03-01","paymentDate":"2017-03-14","value":0.1,"currency":"USD"},{"executeDate":"2017-05-30","recordDate":"2017-06-01","paymentDate":"2017-06-14","value":0.1,"currency":"USD"},{"executeDate":"2017-08-30","recordDate":"2017-09-01","paymentDate":"2017-09-14","value":0.1,"currency":"USD"},{"executeDate":"2017-11-30","recordDate":"2017-12-01","paymentDate":"2017-12-14","value":0.1,"currency":"USD"},{"executeDate":"2018-02-28","recordDate":"2018-03-01","paymentDate":"2018-03-14","value":0.1,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"IBKR\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.4,"buy":0.5,"hold":0.1,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.5,"analysts":10,"updateTime":1720674000000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/IBKR\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"IBKR","date":"2025-03-04","current":29.076832,"percent":0.210744,"low":14.196266,"twenty":28.199369,"median":91.625188,"eighty":113.648703,"high":173.33858,"avg":84.066979,"sd":41.360867,"marketCap":21953008322},"quantilePoints":[{"date":"2020-03-06","current":123.852383,"twenty":134.261409,"median":292.651303,"eighty":385.063632,"marketCap":19940233728},{"date":"2020-03-13","current":113.841105,"twenty":133.368568,"median":291.326143,"eighty":385.063632,"marketCap":18328417845},{"date":"2020-03-20","current":97.791883,"twenty":133.201191,"median":289.512856,"eighty":385.063632,"marketCap":15744493117},{"date":"2020-03-27","current":106.874401,"twenty":132.932454,"median":287.671458,"eighty":385.063632,"marketCap":17206778494},{"date":"2020-04-03","current":110.151332,"twenty":132.569309,"median":286.551753,"eighty":385.063632,"marketCap":17734364411},{"date":"2020-04-09","current":117.479272,"twenty":132.292543,"median":285.86068,"eighty":385.041964,"marketCap":18914162840},{"date":"2020-04-17","current":118.511377,"twenty":132.029734,"median":282.752483,"eighty":385.063632,"marketCap":19080331633},{"date":"2020-04-24","current":101.541753,"twenty":131.922429,"median":277.975934,"eighty":385.063632,"marketCap":16043596944},{"date":"2020-05-01","current":107.878253,"twenty":131.766036,"median":272.48525,"eighty":385.063632,"marketCap":17044763921},{"date":"2020-05-08","current":108.141178,"twenty":131.566969,"median":264.797183,"eighty":385.063632,"marketCap":17086306119},{"date":"2020-05-15","current":97.9138,"twenty":131.34299,"median":259.334035,"eighty":385.063632,"marketCap":15470380338},{"date":"2020-05-22","current":102.068037,"twenty":131.169038,"median":256.881383,"eighty":385.063632,"marketCap":16126749858},{"date":"2020-05-29","current":111.34934,"twenty":130.601052,"median":255.448676,"eighty":385.063632,"marketCap":17593195685},{"date":"2020-06-05","current":114.320408,"twenty":130.412369,"median":254.661826,"eighty":385.063632,"marketCap":18062624519},{"date":"2020-06-12","current":109.219636,"twenty":130.165313,"median":250.969229,"eighty":385.063632,"marketCap":17256702450},{"date":"2020-06-19","current":109.272221,"twenty":129.768305,"median":242.310727,"eighty":385.063632,"marketCap":17265010925},{"date":"2020-06-26","current":105.7753,"twenty":129.470195,"median":235.201418,"eighty":385.063632,"marketCap":16712497341},{"date":"2020-07-02","current":113.084654,"twenty":129.278621,"median":231.126828,"eighty":385.063632,"marketCap":17867375358},{"date":"2020-07-10","current":129.438678,"twenty":128.808013,"median":229.253051,"eighty":385.063632,"marketCap":20451311064},{"date":"2020-07-17","current":135.065303,"twenty":128.808013,"median":226.17492,"eighty":385.063632,"marketCap":21340317883},{"date":"2020-07-24","current":129.833067,"twenty":128.808013,"median":224.125664,"eighty":385.063632,"marketCap":20513624626},{"date":"2020-07-31","current":130.411505,"twenty":128.808013,"median":222.235034,"eighty":385.063632,"marketCap":20605017851},{"date":"2020-08-07","current":134.644621,"twenty":128.808013,"median":221.584271,"eighty":385.063632,"marketCap":21273850083},{"date":"2020-08-14","current":137.57141,"twenty":128.808013,"median":220.264468,"eighty":385.063632,"marketCap":21736282737},{"date":"2020-08-21","current":135.830667,"twenty":128.808013,"median":218.48095,"eighty":385.063632,"marketCap":21461245418},{"date":"2020-08-28","current":140.525397,"twenty":128.808013,"median":217.453025,"eighty":385.063632,"marketCap":22203012735},{"date":"2020-09-04","current":136.859288,"twenty":128.808013,"median":215.088691,"eighty":385.063632,"marketCap":21623767470},{"date":"2020-09-11","current":124.911464,"twenty":128.312766,"median":213.984869,"eighty":385.063632,"marketCap":19736011320},{"date":"2020-09-18","current":126.757706,"twenty":127.925299,"median":212.169687,"eighty":385.063632,"marketCap":20027717568},{"date":"2020-09-25","current":125.201588,"twenty":127.56874,"median":207.624031,"eighty":385.063632,"marketCap":19781850873},{"date":"2020-10-02","current":129.052321,"twenty":127.405038,"median":206.290762,"eighty":385.063632,"marketCap":20390266763},{"date":"2020-10-09","current":133.615177,"twenty":127.405038,"median":204.747862,"eighty":385.063632,"marketCap":21111197919},{"date":"2020-10-16","current":133.034929,"twenty":127.405038,"median":199.16545,"eighty":385.063632,"marketCap":21019518813},{"date":"2020-10-23","current":122.561273,"twenty":127.318682,"median":198.69744,"eighty":385.063632,"marketCap":20590293904},{"date":"2020-10-30","current":118.280873,"twenty":127.188037,"median":198.080421,"eighty":385.063632,"marketCap":19871186669},{"date":"2020-11-06","current":121.090572,"twenty":126.925612,"median":197.286061,"eighty":385.063632,"marketCap":20343216119},{"date":"2020-11-13","current":132.906141,"twenty":126.869974,"median":193.30669,"eighty":384.861725,"marketCap":22328231641},{"date":"2020-11-20","current":131.41783,"twenty":126.869974,"median":188.262499,"eighty":383.859381,"marketCap":22078195453},{"date":"2020-11-27","current":134.220815,"twenty":126.869974,"median":186.991755,"eighty":383.639977,"marketCap":22549096941},{"date":"2020-12-04","current":136.602112,"twenty":126.869974,"median":184.900805,"eighty":382.326426,"marketCap":22949154843},{"date":"2020-12-11","current":136.651723,"twenty":126.869974,"median":183.23909,"eighty":381.781857,"marketCap":22957489383},{"date":"2020-12-18","current":146.722625,"twenty":126.869974,"median":182.29798,"eighty":380.54285,"marketCap":24649400926},{"date":"2020-12-24","current":151.510024,"twenty":126.869974,"median":181.556877,"eighty":380.010011,"marketCap":25453683999},{"date":"2020-12-31","current":151.113141,"twenty":126.869974,"median":180.547803,"eighty":379.477755,"marketCap":25387007682},{"date":"2021-01-08","current":173.33858,"twenty":126.869974,"median":179.84532,"eighty":378.801967,"marketCap":29120881432},{"date":"2021-01-15","current":171.205335,"twenty":126.869974,"median":177.845955,"eighty":378.801967,"marketCap":28762496228},{"date":"2021-01-22","current":147.13668,"twenty":126.869974,"median":177.211924,"eighty":378.801967,"marketCap":28691652641},{"date":"2021-01-29","current":130.76679,"twenty":126.869974,"median":175.913486,"eighty":378.801967,"marketCap":25499523967},{"date":"2021-02-05","current":153.697459,"twenty":126.869974,"median":175.142977,"eighty":378.801967,"marketCap":29971004473},{"date":"2021-02-12","current":155.300255,"twenty":126.869974,"median":174.87072,"eighty":378.801967,"marketCap":30283549709},{"date":"2021-02-19","current":159.275189,"twenty":126.869974,"median":174.694422,"eighty":378.801967,"marketCap":31058661893},{"date":"2021-02-26","current":154.701878,"twenty":126.869974,"median":174.006239,"eighty":378.801967,"marketCap":30166866154},{"date":"2021-03-05","current":160.712263,"twenty":126.86659,"median":173.75599,"eighty":378.332845,"marketCap":31338891240},{"date":"2021-03-12","current":168.597118,"twenty":126.86659,"median":173.224196,"eighty":377.362993,"marketCap":32876437952},{"date":"2021-03-19","current":167.699415,"twenty":126.86659,"median":172.623534,"eighty":376.488992,"marketCap":32701385925},{"date":"2021-03-26","current":156.02928,"twenty":126.869974,"median":172.21279,"eighty":375.911792,"marketCap":30425709566},{"date":"2021-04-01","current":157.461329,"twenty":126.869974,"median":171.905104,"eighty":375.384098,"marketCap":30704959229},{"date":"2021-04-09","current":159.171239,"twenty":126.86659,"median":170.919839,"eighty":373.8557,"marketCap":31038391662},{"date":"2021-04-16","current":163.617005,"twenty":126.86659,"median":170.411569,"eighty":370.922753,"marketCap":31905315990},{"date":"2021-04-23","current":119.338854,"twenty":126.555214,"median":169.668595,"eighty":368.986499,"marketCap":30550746728},{"date":"2021-04-30","current":116.440858,"twenty":126.296972,"median":168.523781,"eighty":368.375841,"marketCap":29808859563},{"date":"2021-05-07","current":113.314929,"twenty":126.040706,"median":168.105008,"eighty":367.046109,"marketCap":29008621723},{"date":"2021-05-14","current":112.399186,"twenty":125.801778,"median":166.914378,"eighty":363.296715,"marketCap":28774191635},{"date":"2021-05-21","current":109.33849,"twenty":125.648345,"median":165.345956,"eighty":360.495963,"marketCap":27990653392},{"date":"2021-05-28","current":109.501293,"twenty":125.111888,"median":164.18837,"eighty":358.148348,"marketCap":28032330958},{"date":"2021-06-04","current":111.080482,"twenty":124.877564,"median":163.630335,"eighty":356.067417,"marketCap":28436603350},{"date":"2021-06-11","current":106.587119,"twenty":124.711686,"median":162.418401,"eighty":354.872912,"marketCap":27286302525},{"date":"2021-06-18","current":102.989173,"twenty":124.422001,"median":162.005935,"eighty":353.460381,"marketCap":26365228314},{"date":"2021-06-25","current":108.459354,"twenty":124.157275,"median":161.316365,"eighty":352.758006,"marketCap":27765594535},{"date":"2021-07-02","current":106.717362,"twenty":123.837245,"median":160.669529,"eighty":350.644838,"marketCap":27319644578},{"date":"2021-07-09","current":106.310354,"twenty":123.708051,"median":160.131166,"eighty":348.444871,"marketCap":27215450663},{"date":"2021-07-16","current":102.517044,"twenty":123.511896,"median":159.543803,"eighty":346.51332,"marketCap":26244363373},{"date":"2021-07-23","current":80.229315,"twenty":123.199156,"median":159.336576,"eighty":344.075604,"marketCap":25352463458},{"date":"2021-07-30","current":81.828622,"twenty":122.921507,"median":159.053712,"eighty":337.672534,"marketCap":25857844602},{"date":"2021-08-06","current":84.011248,"twenty":122.808784,"median":158.342593,"eighty":334.403198,"marketCap":26547554327},{"date":"2021-08-13","current":83.617976,"twenty":122.621485,"median":157.696121,"eighty":329.998711,"marketCap":26423280478},{"date":"2021-08-20","current":81.964401,"twenty":122.451655,"median":156.989809,"eighty":327.49313,"marketCap":25900750806},{"date":"2021-08-27","current":86.303382,"twenty":122.028411,"median":156.072027,"eighty":316.034632,"marketCap":27271868667},{"date":"2021-09-03","current":85.324466,"twenty":121.840732,"median":155.035395,"eighty":312.763229,"marketCap":26962531101},{"date":"2021-09-10","current":83.075604,"twenty":121.588129,"median":154.575856,"eighty":311.124799,"marketCap":26251890746},{"date":"2021-09-17","current":81.4088,"twenty":121.389289,"median":153.697459,"eighty":309.291505,"marketCap":25725180836},{"date":"2021-09-24","current":82.983003,"twenty":121.263179,"median":151.964067,"eighty":305.434919,"marketCap":26222629084},{"date":"2021-10-01","current":85.350923,"twenty":121.09312,"median":151.317595,"eighty":302.292515,"marketCap":26970891575},{"date":"2021-10-08","current":94.796143,"twenty":120.878179,"median":150.800417,"eighty":298.67509,"marketCap":29955581065},{"date":"2021-10-15","current":94.042112,"twenty":120.609093,"median":150.326337,"eighty":294.902476,"marketCap":29717307534},{"date":"2021-10-22","current":99.789769,"twenty":120.475119,"median":149.128727,"eighty":282.710799,"marketCap":31134408006},{"date":"2021-10-29","current":94.926224,"twenty":120.095214,"median":147.13668,"eighty":272.434836,"marketCap":29616981837},{"date":"2021-11-05","current":98.905488,"twenty":119.639432,"median":146.025408,"eighty":264.511506,"marketCap":30858512339},{"date":"2021-11-12","current":98.363199,"twenty":119.269394,"median":142.6102,"eighty":259.300762,"marketCap":30689318152},{"date":"2021-11-19","current":99.904102,"twenty":119.177822,"median":141.449089,"eighty":256.777021,"marketCap":31170079845},{"date":"2021-11-26","current":99.595921,"twenty":118.867855,"median":140.578147,"eighty":255.436272,"marketCap":31073927507},{"date":"2021-12-03","current":100.373073,"twenty":118.462032,"median":139.929442,"eighty":254.644848,"marketCap":31316398621},{"date":"2021-12-10","current":102.141761,"twenty":117.841013,"median":139.364902,"eighty":250.901319,"marketCap":31868229434},{"date":"2021-12-17","current":103.361084,"twenty":117.329623,"median":138.214449,"eighty":242.285261,"marketCap":32248658252},{"date":"2021-12-23","current":107.193243,"twenty":116.899476,"median":137.68193,"eighty":235.731963,"marketCap":33444291680},{"date":"2021-12-31","current":106.416092,"twenty":116.032257,"median":136.991162,"eighty":231.071652,"marketCap":33201820565},{"date":"2022-01-07","current":103.481677,"twenty":115.752352,"median":136.674543,"eighty":229.363894,"marketCap":32286283080},{"date":"2022-01-14","current":100.158686,"twenty":115.151461,"median":136.379337,"eighty":226.956211,"marketCap":31249510038},{"date":"2022-01-21","current":94.075644,"twenty":114.656473,"median":135.987887,"eighty":225.006917,"marketCap":28975298204},{"date":"2022-01-28","current":89.406473,"twenty":114.192969,"median":135.729352,"eighty":222.453668,"marketCap":27537193662},{"date":"2022-02-04","current":99.043424,"twenty":113.531604,"median":135.504911,"eighty":221.793852,"marketCap":30505374548},{"date":"2022-02-11","current":99.233448,"twenty":113.02681,"median":134.999695,"eighty":220.776865,"marketCap":30563902059},{"date":"2022-02-18","current":95.229363,"twenty":112.23774,"median":134.647985,"eighty":218.994468,"marketCap":29330643803},{"date":"2022-02-25","current":93.042711,"twenty":111.573183,"median":134.382819,"eighty":217.90309,"marketCap":28657154876},{"date":"2022-03-04","current":79.657809,"twenty":111.257509,"median":133.906863,"eighty":216.768773,"marketCap":24534605313},{"date":"2022-03-11","current":82.708939,"twenty":110.408063,"median":133.617192,"eighty":214.566749,"marketCap":25474353255},{"date":"2022-03-18","current":90.569818,"twenty":109.798825,"median":133.372653,"eighty":212.616239,"marketCap":27895504032},{"date":"2022-03-25","current":89.605876,"twenty":109.468732,"median":133.244473,"eighty":209.170986,"marketCap":27598609896},{"date":"2022-04-01","current":90.651278,"twenty":109.200253,"median":132.966687,"eighty":206.973692,"marketCap":27920593678},{"date":"2022-04-08","current":88.071715,"twenty":108.904068,"median":132.840491,"eighty":204.961884,"marketCap":27126088241},{"date":"2022-04-14","current":88.641934,"twenty":108.68332,"median":132.571487,"eighty":200.788452,"marketCap":27301715759},{"date":"2022-04-22","current":93.094183,"twenty":108.434798,"median":132.292329,"eighty":198.981632,"marketCap":25507806116},{"date":"2022-04-29","current":90.89655,"twenty":107.782938,"median":132.085433,"eighty":198.363049,"marketCap":24905654627},{"date":"2022-05-06","current":83.861071,"twenty":107.140649,"median":131.968907,"eighty":197.736987,"marketCap":22977933542},{"date":"2022-05-13","current":84.116929,"twenty":106.720577,"median":131.860798,"eighty":197.496247,"marketCap":23048038411},{"date":"2022-05-20","current":86.36025,"twenty":106.536126,"median":131.715869,"eighty":197.496247,"marketCap":23662708521},{"date":"2022-05-27","current":93.380168,"twenty":106.160575,"median":131.490951,"eighty":197.496247,"marketCap":25586166009},{"date":"2022-06-03","current":91.747274,"twenty":105.812616,"median":131.381912,"eighty":197.496247,"marketCap":25138753071},{"date":"2022-06-10","current":86.161861,"twenty":105.522524,"median":131.283735,"eighty":197.496247,"marketCap":23608349940},{"date":"2022-06-17","current":85.292002,"twenty":105.050259,"median":130.993859,"eighty":197.496247,"marketCap":23370008469},{"date":"2022-06-24","current":88.985089,"twenty":104.822335,"median":130.819439,"eighty":197.546297,"marketCap":24381914364},{"date":"2022-07-01","current":85.169916,"twenty":103.893237,"median":130.687564,"eighty":197.546297,"marketCap":23336557034},{"date":"2022-07-08","current":85.856647,"twenty":103.637106,"median":130.489354,"eighty":197.546297,"marketCap":23524721354},{"date":"2022-07-15","current":83.643847,"twenty":103.369123,"median":130.393123,"eighty":197.546297,"marketCap":22918414102},{"date":"2022-07-22","current":92.913335,"twenty":102.984787,"median":130.208086,"eighty":197.546297,"marketCap":23599987082},{"date":"2022-07-29","current":96.617357,"twenty":102.517001,"median":129.839794,"eighty":197.546297,"marketCap":24540808679},{"date":"2022-08-05","current":101.425567,"twenty":102.270393,"median":129.704007,"eighty":197.546297,"marketCap":25762093920},{"date":"2022-08-12","current":107.654155,"twenty":102.033211,"median":129.418414,"eighty":197.546297,"marketCap":27344155411},{"date":"2022-08-19","current":103.525679,"twenty":102.033211,"median":129.254053,"eighty":197.546297,"marketCap":26295522361},{"date":"2022-08-26","current":101.742177,"twenty":101.900576,"median":128.612848,"eighty":197.546297,"marketCap":25842512884},{"date":"2022-09-02","current":102.088969,"twenty":101.728966,"median":128.234843,"eighty":197.546297,"marketCap":25930598060},{"date":"2022-09-09","current":114.094579,"twenty":101.728966,"median":128.07295,"eighty":197.546297,"marketCap":28980022969},{"date":"2022-09-16","current":111.832173,"twenty":101.728966,"median":127.654452,"eighty":197.546297,"marketCap":28405372058},{"date":"2022-09-23","current":106.762404,"twenty":101.728966,"median":127.361844,"eighty":197.546297,"marketCap":27117650673},{"date":"2022-09-30","current":105.540375,"twenty":101.728966,"median":127.28967,"eighty":197.546297,"marketCap":26807255290},{"date":"2022-10-07","current":115.085413,"twenty":101.728966,"median":127.15905,"eighty":197.271355,"marketCap":29231694901},{"date":"2022-10-14","current":112.988147,"twenty":101.728966,"median":126.880126,"eighty":189.993587,"marketCap":28698989312},{"date":"2022-10-21","current":103.406683,"twenty":101.642191,"median":126.543879,"eighty":186.605607,"marketCap":32159478377},{"date":"2022-10-28","current":108.059781,"twenty":101.642191,"median":126.288732,"eighty":183.625518,"marketCap":33606591986},{"date":"2022-11-04","current":107.344957,"twenty":101.642191,"median":126.014608,"eighty":182.03827,"marketCap":33384281779},{"date":"2022-11-11","current":99.205305,"twenty":101.531409,"median":125.7882,"eighty":180.544692,"marketCap":30852849762},{"date":"2022-11-18","current":101.242015,"twenty":101.381177,"median":125.629684,"eighty":179.808044,"marketCap":31486266528},{"date":"2022-11-25","current":104.789397,"twenty":101.359466,"median":125.178933,"eighty":177.769204,"marketCap":32589502352},{"date":"2022-12-02","current":106.165187,"twenty":101.359466,"median":124.871314,"eighty":176.274223,"marketCap":33017373280},{"date":"2022-12-09","current":101.78154,"twenty":101.359466,"median":124.645824,"eighty":175.0729,"marketCap":31654059048},{"date":"2022-12-16","current":93.729118,"twenty":101.133283,"median":124.406107,"eighty":173.77814,"marketCap":29149755675},{"date":"2022-12-23","current":99.461579,"twenty":100.938239,"median":124.146592,"eighty":172.853844,"marketCap":30932551209},{"date":"2022-12-30","current":97.586727,"twenty":100.661038,"median":123.852383,"eighty":172.324824,"marketCap":30349472199},{"date":"2023-01-06","current":99.340186,"twenty":100.49469,"median":123.722799,"eighty":171.364088,"marketCap":30894797892},{"date":"2023-01-13","current":104.141966,"twenty":100.49469,"median":123.515573,"eighty":170.374014,"marketCap":32388151327},{"date":"2023-01-20","current":87.119643,"twenty":100.246755,"median":123.231007,"eighty":168.499263,"marketCap":33105464353},{"date":"2023-01-27","current":85.563147,"twenty":99.913743,"median":122.948725,"eighty":166.979813,"marketCap":32513995718},{"date":"2023-02-03","current":92.926147,"twenty":99.603961,"median":122.815653,"eighty":165.345489,"marketCap":35311936002},{"date":"2023-02-10","current":95.167061,"twenty":99.316367,"median":122.652642,"eighty":163.903415,"marketCap":36163483045},{"date":"2023-02-17","current":95.730049,"twenty":99.066388,"median":122.470896,"eighty":162.020187,"marketCap":36377418509},{"date":"2023-02-24","current":95.383082,"twenty":98.909734,"median":122.21348,"eighty":160.754169,"marketCap":36245571030},{"date":"2023-03-03","current":98.530127,"twenty":98.613861,"median":121.931707,"eighty":159.632915,"marketCap":37441448287},{"date":"2023-03-10","current":88.65886,"twenty":98.272085,"median":121.66602,"eighty":159.212819,"marketCap":33690366786},{"date":"2023-03-17","current":83.689812,"twenty":97.971144,"median":121.395516,"eighty":157.944379,"marketCap":31802128518},{"date":"2023-03-24","current":85.014891,"twenty":97.791248,"median":121.293254,"eighty":156.964419,"marketCap":32305658722},{"date":"2023-03-31","current":91.165469,"twenty":97.558399,"median":121.142553,"eighty":155.668314,"marketCap":34642878090},{"date":"2023-04-06","current":88.393844,"twenty":97.28729,"median":121.042891,"eighty":154.740345,"marketCap":33589660745},{"date":"2023-04-14","current":90.591268,"twenty":96.605086,"median":120.783253,"eighty":153.056646,"marketCap":34424681668},{"date":"2023-04-21","current":75.501864,"twenty":96.219851,"median":120.579615,"eighty":151.023842,"marketCap":34353348222},{"date":"2023-04-28","current":71.868331,"twenty":95.943841,"median":120.269946,"eighty":148.901893,"marketCap":32700090716},{"date":"2023-05-05","current":65.85548,"twenty":95.425677,"median":119.891462,"eighty":146.863185,"marketCap":29964243270},{"date":"2023-05-12","current":69.959343,"twenty":95.315278,"median":119.338854,"eighty":144.347052,"marketCap":31831501113},{"date":"2023-05-19","current":69.838451,"twenty":95.288489,"median":119.244398,"eighty":142.429583,"marketCap":31776495128},{"date":"2023-05-26","current":71.203312,"twenty":95.110091,"median":119.177822,"eighty":140.864803,"marketCap":32397506785},{"date":"2023-05-30","current":72.245401,"twenty":95.069217,"median":119.158006,"eighty":140.760158,"marketCap":32871657578},{"date":"2023-06-16","current":74.64313,"twenty":94.898518,"median":118.468456,"eighty":139.438822,"marketCap":33962624002},{"date":"2023-06-22","current":73.656372,"twenty":94.743228,"median":118.395768,"eighty":138.760163,"marketCap":33513649358},{"date":"2023-06-30","current":76.36765,"twenty":94.474286,"median":117.491689,"eighty":137.795308,"marketCap":34747280623},{"date":"2023-07-07","current":77.990727,"twenty":94.087268,"median":117.309934,"eighty":137.020782,"marketCap":35485780972},{"date":"2023-07-14","current":79.078927,"twenty":93.766153,"median":116.756799,"eighty":136.826903,"marketCap":35980911888},{"date":"2023-07-21","current":69.003131,"twenty":93.431071,"median":116.016284,"eighty":136.516418,"marketCap":35053590427},{"date":"2023-07-28","current":72.41559,"twenty":93.260983,"median":115.788034,"eighty":136.002924,"marketCap":36787119724},{"date":"2023-08-04","current":75.909215,"twenty":92.915897,"median":115.415162,"eighty":135.732099,"marketCap":38561881171},{"date":"2023-08-11","current":75.419051,"twenty":92.52588,"median":114.819523,"eighty":135.540882,"marketCap":38312877661},{"date":"2023-08-18","current":75.535785,"twenty":91.948407,"median":114.617399,"eighty":135.007509,"marketCap":38372178964},{"date":"2023-08-25","current":76.553046,"twenty":91.401482,"median":114.094579,"eighty":134.650003,"marketCap":38888947463},{"date":"2023-09-01","current":75.944357,"twenty":91.058374,"median":113.647115,"eighty":134.280973,"marketCap":38579733525},{"date":"2023-09-08","current":77.520278,"twenty":90.833472,"median":113.417508,"eighty":133.907802,"marketCap":39380301118},{"date":"2023-09-15","current":77.295146,"twenty":90.574108,"median":113.084654,"eighty":133.618402,"marketCap":39265934319},{"date":"2023-09-22","current":74.26004,"twenty":89.845259,"median":112.542271,"eighty":133.384907,"marketCap":37724100437},{"date":"2023-09-29","current":73.242779,"twenty":89.576883,"median":111.832173,"eighty":133.244812,"marketCap":37207331938},{"date":"2023-10-06","current":73.301147,"twenty":89.382583,"median":111.389857,"eighty":132.966883,"marketCap":37236982589},{"date":"2023-10-13","current":71.266625,"twenty":89.234597,"median":111.260844,"eighty":132.879881,"marketCap":36203445591},{"date":"2023-10-19","current":60.955915,"twenty":88.774807,"median":110.956936,"eighty":132.578023,"marketCap":35110607289},{"date":"2023-10-27","current":58.940965,"twenty":88.652235,"median":110.323927,"eighty":132.292543,"marketCap":33949996070},{"date":"2023-11-02","current":57.771706,"twenty":88.367343,"median":109.824367,"eighty":132.116645,"marketCap":33276502698},{"date":"2023-11-10","current":59.947477,"twenty":88.253115,"median":109.501293,"eighty":131.976124,"marketCap":34529746615},{"date":"2023-11-17","current":57.374749,"twenty":87.910405,"median":109.222082,"eighty":131.866567,"marketCap":33047855515},{"date":"2023-11-24","current":59.159819,"twenty":87.826358,"median":108.945118,"eighty":131.757155,"marketCap":34076055614},{"date":"2023-12-01","current":14.461947,"twenty":87.455302,"median":108.882641,"eighty":131.58633,"marketCap":8330081538},{"date":"2023-12-08","current":15.013745,"twenty":87.017667,"median":108.66749,"eighty":131.399619,"marketCap":8647917383},{"date":"2023-12-15","current":15.110357,"twenty":86.814089,"median":108.345392,"eighty":131.290196,"marketCap":8703565409},{"date":"2023-12-22","current":15.255273,"twenty":86.482954,"median":108.141178,"eighty":131.120923,"marketCap":8787037449},{"date":"2023-12-29","current":15.448496,"twenty":86.314756,"median":108.049911,"eighty":130.872116,"marketCap":8898333503},{"date":"2024-01-05","current":16.200948,"twenty":86.238165,"median":107.791861,"eighty":130.766689,"marketCap":9331746019},{"date":"2024-01-12","current":16.319854,"twenty":85.65518,"median":107.654155,"eighty":130.574454,"marketCap":9400235898},{"date":"2024-01-19","current":15.841852,"twenty":85.483019,"median":107.246839,"eighty":130.450804,"marketCap":9505111025},{"date":"2024-01-26","current":16.134361,"twenty":85.231865,"median":106.900203,"eighty":130.441238,"marketCap":9680616340},{"date":"2024-02-02","current":16.207488,"twenty":84.834181,"median":106.717362,"eighty":130.441238,"marketCap":9724492669},{"date":"2024-02-09","current":17.010104,"twenty":84.424921,"median":106.424316,"eighty":130.441238,"marketCap":10206062131},{"date":"2024-02-16","current":18.654574,"twenty":84.116929,"median":106.212672,"eighty":130.441238,"marketCap":11192744451},{"date":"2024-02-23","current":19.041613,"twenty":83.949061,"median":106.084259,"eighty":130.344722,"marketCap":11424967947},{"date":"2024-03-01","current":19.399711,"twenty":83.808271,"median":105.874577,"eighty":130.148774,"marketCap":11639826411},{"date":"2024-03-08","current":19.487145,"twenty":83.550919,"median":105.67882,"eighty":129.76933,"marketCap":11692286997},{"date":"2024-03-15","current":19.247587,"twenty":83.17634,"median":105.482845,"eighty":129.612969,"marketCap":11548552024},{"date":"2024-03-22","current":19.626005,"twenty":82.999191,"median":105.333059,"eighty":129.340721,"marketCap":11775603219},{"date":"2024-03-28","current":19.890184,"twenty":82.752334,"median":105.088297,"eighty":129.340721,"marketCap":11934110656},{"date":"2024-04-05","current":19.818785,"twenty":82.480317,"median":104.888588,"eighty":129.273392,"marketCap":11891270808},{"date":"2024-04-12","current":20.020489,"twenty":82.25543,"median":104.748932,"eighty":128.603948,"marketCap":12012293379},{"date":"2024-04-19","current":18.891895,"twenty":81.660144,"median":103.90087,"eighty":128.203866,"marketCap":11845217972},{"date":"2024-04-26","current":20.043173,"twenty":81.422406,"median":103.662565,"eighty":128.005212,"marketCap":12567069410},{"date":"2024-05-03","current":20.463372,"twenty":80.881121,"median":103.503678,"eighty":127.616249,"marketCap":12830534476},{"date":"2024-05-10","current":20.350874,"twenty":79.952689,"median":103.288818,"eighty":127.326112,"marketCap":12759997979},{"date":"2024-05-17","current":20.810404,"twenty":79.329766,"median":102.98369,"eighty":127.191638,"marketCap":13048123510},{"date":"2024-05-24","current":21.25456,"twenty":78.764338,"median":102.787876,"eighty":126.910484,"marketCap":13326609154},{"date":"2024-05-31","current":21.787547,"twenty":78.193056,"median":102.620918,"eighty":126.748622,"marketCap":13660791927},{"date":"2024-06-07","current":20.945359,"twenty":77.748432,"median":102.429638,"eighty":126.58922,"marketCap":13132740302},{"date":"2024-06-14","current":20.716448,"twenty":77.553692,"median":102.219806,"eighty":126.288732,"marketCap":12989213086},{"date":"2024-06-21","current":20.542203,"twenty":77.218591,"median":101.881256,"eighty":125.949148,"marketCap":12879961025},{"date":"2024-06-28","current":21.010274,"twenty":76.859892,"median":101.742177,"eighty":125.708356,"marketCap":13173442050},{"date":"2024-07-05","current":21.44418,"twenty":76.576393,"median":101.500168,"eighty":125.319001,"marketCap":13445501102},{"date":"2024-07-12","current":20.678866,"twenty":76.347926,"median":101.242015,"eighty":124.854365,"marketCap":12965648916},{"date":"2024-07-15","current":20.77453,"twenty":76.317909,"median":101.183182,"eighty":124.829641,"marketCap":13025630439},{"date":"2024-08-02","current":18.958777,"twenty":75.9303,"median":100.951216,"eighty":124.122603,"marketCap":12910927071},{"date":"2024-08-09","current":18.45573,"twenty":75.468739,"median":100.701811,"eighty":123.954074,"marketCap":12568351948},{"date":"2024-08-16","current":19.219658,"twenty":74.799123,"median":100.503615,"eighty":123.954074,"marketCap":13088586813},{"date":"2024-08-23","current":19.833357,"twenty":74.379057,"median":100.232077,"eighty":123.954074,"marketCap":13506516078},{"date":"2024-08-30","current":20.308015,"twenty":73.93409,"median":99.913178,"eighty":123.954074,"marketCap":13829758244},{"date":"2024-09-06","current":20.146599,"twenty":73.542255,"median":99.645952,"eighty":123.954074,"marketCap":13719834140},{"date":"2024-09-13","current":19.753448,"twenty":73.257788,"median":99.380651,"eighty":123.52081,"marketCap":13452098205},{"date":"2024-09-20","current":21.167833,"twenty":72.499653,"median":99.132312,"eighty":123.158782,"marketCap":14415294557},{"date":"2024-09-27","current":21.850254,"twenty":72.074,"median":98.909027,"eighty":122.779863,"marketCap":14880023193},{"date":"2024-10-04","current":23.138384,"twenty":71.736806,"median":98.600034,"eighty":122.652642,"marketCap":15757239305},{"date":"2024-10-11","current":23.753681,"twenty":71.192655,"median":98.249306,"eighty":122.652642,"marketCap":16176256927},{"date":"2024-10-18","current":22.809713,"twenty":70.621422,"median":97.964357,"eighty":122.621485,"marketCap":16263325524},{"date":"2024-10-25","current":22.62196,"twenty":69.332793,"median":97.791089,"eighty":122.621485,"marketCap":16129457557},{"date":"2024-10-31","current":23.543935,"twenty":68.583528,"median":97.592507,"eighty":122.502052,"marketCap":16786825463},{"date":"2024-11-08","current":25.44131,"twenty":64.48652,"median":97.2765,"eighty":122.465788,"marketCap":18139653785},{"date":"2024-11-15","current":27.750126,"twenty":59.647812,"median":96.58668,"eighty":122.465788,"marketCap":19369588154},{"date":"2024-11-22","current":29.90431,"twenty":58.905667,"median":96.132062,"eighty":122.432077,"marketCap":20873208235},{"date":"2024-11-29","current":29.807598,"twenty":58.532477,"median":95.9887,"eighty":121.759489,"marketCap":20805703206},{"date":"2024-12-06","current":29.154011,"twenty":57.822053,"median":95.454074,"eighty":121.263179,"marketCap":20349499865},{"date":"2024-12-13","current":28.126055,"twenty":29.895887,"median":95.321606,"eighty":121.142553,"marketCap":19631986734},{"date":"2024-12-20","current":27.109019,"twenty":29.219526,"median":95.167061,"eighty":120.902058,"marketCap":18922095139},{"date":"2024-12-27","current":28.250845,"twenty":28.981801,"median":95.001476,"eighty":119.660308,"marketCap":19719089997},{"date":"2025-01-03","current":28.467668,"twenty":28.337574,"median":94.796143,"eighty":119.182839,"marketCap":19870431917},{"date":"2025-01-10","current":29.7764,"twenty":28.29421,"median":94.410588,"eighty":118.437836,"marketCap":20783927390},{"date":"2025-01-17","current":29.350555,"twenty":28.29421,"median":94.004517,"eighty":117.474112,"marketCap":20486687504},{"date":"2025-01-24","current":30.075142,"twenty":28.209664,"median":93.720258,"eighty":116.739589,"marketCap":22706731925},{"date":"2025-01-31","current":31.606659,"twenty":28.209664,"median":93.393654,"eighty":115.98377,"marketCap":23863027744},{"date":"2025-02-07","current":32.913208,"twenty":28.209664,"median":93.168382,"eighty":115.247331,"marketCap":24849472200},{"date":"2025-02-14","current":33.867883,"twenty":28.209664,"median":92.788685,"eighty":114.67141,"marketCap":25570251703},{"date":"2025-02-21","current":32.591618,"twenty":28.209664,"median":92.529189,"eighty":114.463535,"marketCap":24606671854},{"date":"2025-02-28","current":29.346878,"twenty":28.209664,"median":92.06275,"eighty":113.967202,"marketCap":22156892576},{"date":"2025-03-04","current":29.076832,"twenty":28.199369,"median":91.625188,"eighty":113.648703,"marketCap":21953008322}],"customCompares":[{"symbol":"IBKR","name":"盈透證券","items":[{"date":"2020-03-06","value":123.852383,"marketCap":19940233728},{"date":"2020-03-13","value":113.841105,"marketCap":18328417845},{"date":"2020-03-20","value":97.791883,"marketCap":15744493117},{"date":"2020-03-27","value":106.874401,"marketCap":17206778494},{"date":"2020-04-03","value":110.151332,"marketCap":17734364411},{"date":"2020-04-09","value":117.479272,"marketCap":18914162840},{"date":"2020-04-17","value":118.511377,"marketCap":19080331633},{"date":"2020-04-24","value":101.541753,"marketCap":16043596944},{"date":"2020-05-01","value":107.878253,"marketCap":17044763921},{"date":"2020-05-08","value":108.141178,"marketCap":17086306119},{"date":"2020-05-15","value":97.9138,"marketCap":15470380338},{"date":"2020-05-22","value":102.068037,"marketCap":16126749858},{"date":"2020-05-29","value":111.34934,"marketCap":17593195685},{"date":"2020-06-05","value":114.320408,"marketCap":18062624519},{"date":"2020-06-12","value":109.219636,"marketCap":17256702450},{"date":"2020-06-19","value":109.272221,"marketCap":17265010925},{"date":"2020-06-26","value":105.7753,"marketCap":16712497341},{"date":"2020-07-02","value":113.084654,"marketCap":17867375358},{"date":"2020-07-10","value":129.438678,"marketCap":20451311064},{"date":"2020-07-17","value":135.065303,"marketCap":21340317883},{"date":"2020-07-24","value":129.833067,"marketCap":20513624626},{"date":"2020-07-31","value":130.411505,"marketCap":20605017851},{"date":"2020-08-07","value":134.644621,"marketCap":21273850083},{"date":"2020-08-14","value":137.57141,"marketCap":21736282737},{"date":"2020-08-21","value":135.830667,"marketCap":21461245418},{"date":"2020-08-28","value":140.525397,"marketCap":22203012735},{"date":"2020-09-04","value":136.859288,"marketCap":21623767470},{"date":"2020-09-11","value":124.911464,"marketCap":19736011320},{"date":"2020-09-18","value":126.757706,"marketCap":20027717568},{"date":"2020-09-25","value":125.201588,"marketCap":19781850873},{"date":"2020-10-02","value":129.052321,"marketCap":20390266763},{"date":"2020-10-09","value":133.615177,"marketCap":21111197919},{"date":"2020-10-16","value":133.034929,"marketCap":21019518813},{"date":"2020-10-23","value":122.561273,"marketCap":20590293904},{"date":"2020-10-30","value":118.280873,"marketCap":19871186669},{"date":"2020-11-06","value":121.090572,"marketCap":20343216119},{"date":"2020-11-13","value":132.906141,"marketCap":22328231641},{"date":"2020-11-20","value":131.41783,"marketCap":22078195453},{"date":"2020-11-27","value":134.220815,"marketCap":22549096941},{"date":"2020-12-04","value":136.602112,"marketCap":22949154843},{"date":"2020-12-11","value":136.651723,"marketCap":22957489383},{"date":"2020-12-18","value":146.722625,"marketCap":24649400926},{"date":"2020-12-24","value":151.510024,"marketCap":25453683999},{"date":"2020-12-31","value":151.113141,"marketCap":25387007682},{"date":"2021-01-08","value":173.33858,"marketCap":29120881432},{"date":"2021-01-15","value":171.205335,"marketCap":28762496228},{"date":"2021-01-22","value":147.13668,"marketCap":28691652641},{"date":"2021-01-29","value":130.76679,"marketCap":25499523967},{"date":"2021-02-05","value":153.697459,"marketCap":29971004473},{"date":"2021-02-12","value":155.300255,"marketCap":30283549709},{"date":"2021-02-19","value":159.275189,"marketCap":31058661893},{"date":"2021-02-26","value":154.701878,"marketCap":30166866154},{"date":"2021-03-05","value":160.712263,"marketCap":31338891240},{"date":"2021-03-12","value":168.597118,"marketCap":32876437952},{"date":"2021-03-19","value":167.699415,"marketCap":32701385925},{"date":"2021-03-26","value":156.02928,"marketCap":30425709566},{"date":"2021-04-01","value":157.461329,"marketCap":30704959229},{"date":"2021-04-09","value":159.171239,"marketCap":31038391662},{"date":"2021-04-16","value":163.617005,"marketCap":31905315990},{"date":"2021-04-23","value":119.338854,"marketCap":30550746728},{"date":"2021-04-30","value":116.440858,"marketCap":29808859563},{"date":"2021-05-07","value":113.314929,"marketCap":29008621723},{"date":"2021-05-14","value":112.399186,"marketCap":28774191635},{"date":"2021-05-21","value":109.33849,"marketCap":27990653392},{"date":"2021-05-28","value":109.501293,"marketCap":28032330958},{"date":"2021-06-04","value":111.080482,"marketCap":28436603350},{"date":"2021-06-11","value":106.587119,"marketCap":27286302525},{"date":"2021-06-18","value":102.989173,"marketCap":26365228314},{"date":"2021-06-25","value":108.459354,"marketCap":27765594535},{"date":"2021-07-02","value":106.717362,"marketCap":27319644578},{"date":"2021-07-09","value":106.310354,"marketCap":27215450663},{"date":"2021-07-16","value":102.517044,"marketCap":26244363373},{"date":"2021-07-23","value":80.229315,"marketCap":25352463458},{"date":"2021-07-30","value":81.828622,"marketCap":25857844602},{"date":"2021-08-06","value":84.011248,"marketCap":26547554327},{"date":"2021-08-13","value":83.617976,"marketCap":26423280478},{"date":"2021-08-20","value":81.964401,"marketCap":25900750806},{"date":"2021-08-27","value":86.303382,"marketCap":27271868667},{"date":"2021-09-03","value":85.324466,"marketCap":26962531101},{"date":"2021-09-10","value":83.075604,"marketCap":26251890746},{"date":"2021-09-17","value":81.4088,"marketCap":25725180836},{"date":"2021-09-24","value":82.983003,"marketCap":26222629084},{"date":"2021-10-01","value":85.350923,"marketCap":26970891575},{"date":"2021-10-08","value":94.796143,"marketCap":29955581065},{"date":"2021-10-15","value":94.042112,"marketCap":29717307534},{"date":"2021-10-22","value":99.789769,"marketCap":31134408006},{"date":"2021-10-29","value":94.926224,"marketCap":29616981837},{"date":"2021-11-05","value":98.905488,"marketCap":30858512339},{"date":"2021-11-12","value":98.363199,"marketCap":30689318152},{"date":"2021-11-19","value":99.904102,"marketCap":31170079845},{"date":"2021-11-26","value":99.595921,"marketCap":31073927507},{"date":"2021-12-03","value":100.373073,"marketCap":31316398621},{"date":"2021-12-10","value":102.141761,"marketCap":31868229434},{"date":"2021-12-17","value":103.361084,"marketCap":32248658252},{"date":"2021-12-23","value":107.193243,"marketCap":33444291680},{"date":"2021-12-31","value":106.416092,"marketCap":33201820565},{"date":"2022-01-07","value":103.481677,"marketCap":32286283080},{"date":"2022-01-14","value":100.158686,"marketCap":31249510038},{"date":"2022-01-21","value":94.075644,"marketCap":28975298204},{"date":"2022-01-28","value":89.406473,"marketCap":27537193662},{"date":"2022-02-04","value":99.043424,"marketCap":30505374548},{"date":"2022-02-11","value":99.233448,"marketCap":30563902059},{"date":"2022-02-18","value":95.229363,"marketCap":29330643803},{"date":"2022-02-25","value":93.042711,"marketCap":28657154876},{"date":"2022-03-04","value":79.657809,"marketCap":24534605313},{"date":"2022-03-11","value":82.708939,"marketCap":25474353255},{"date":"2022-03-18","value":90.569818,"marketCap":27895504032},{"date":"2022-03-25","value":89.605876,"marketCap":27598609896},{"date":"2022-04-01","value":90.651278,"marketCap":27920593678},{"date":"2022-04-08","value":88.071715,"marketCap":27126088241},{"date":"2022-04-14","value":88.641934,"marketCap":27301715759},{"date":"2022-04-22","value":93.094183,"marketCap":25507806116},{"date":"2022-04-29","value":90.89655,"marketCap":24905654627},{"date":"2022-05-06","value":83.861071,"marketCap":22977933542},{"date":"2022-05-13","value":84.116929,"marketCap":23048038411},{"date":"2022-05-20","value":86.36025,"marketCap":23662708521},{"date":"2022-05-27","value":93.380168,"marketCap":25586166009},{"date":"2022-06-03","value":91.747274,"marketCap":25138753071},{"date":"2022-06-10","value":86.161861,"marketCap":23608349940},{"date":"2022-06-17","value":85.292002,"marketCap":23370008469},{"date":"2022-06-24","value":88.985089,"marketCap":24381914364},{"date":"2022-07-01","value":85.169916,"marketCap":23336557034},{"date":"2022-07-08","value":85.856647,"marketCap":23524721354},{"date":"2022-07-15","value":83.643847,"marketCap":22918414102},{"date":"2022-07-22","value":92.913335,"marketCap":23599987082},{"date":"2022-07-29","value":96.617357,"marketCap":24540808679},{"date":"2022-08-05","value":101.425567,"marketCap":25762093920},{"date":"2022-08-12","value":107.654155,"marketCap":27344155411},{"date":"2022-08-19","value":103.525679,"marketCap":26295522361},{"date":"2022-08-26","value":101.742177,"marketCap":25842512884},{"date":"2022-09-02","value":102.088969,"marketCap":25930598060},{"date":"2022-09-09","value":114.094579,"marketCap":28980022969},{"date":"2022-09-16","value":111.832173,"marketCap":28405372058},{"date":"2022-09-23","value":106.762404,"marketCap":27117650673},{"date":"2022-09-30","value":105.540375,"marketCap":26807255290},{"date":"2022-10-07","value":115.085413,"marketCap":29231694901},{"date":"2022-10-14","value":112.988147,"marketCap":28698989312},{"date":"2022-10-21","value":103.406683,"marketCap":32159478377},{"date":"2022-10-28","value":108.059781,"marketCap":33606591986},{"date":"2022-11-04","value":107.344957,"marketCap":33384281779},{"date":"2022-11-11","value":99.205305,"marketCap":30852849762},{"date":"2022-11-18","value":101.242015,"marketCap":31486266528},{"date":"2022-11-25","value":104.789397,"marketCap":32589502352},{"date":"2022-12-02","value":106.165187,"marketCap":33017373280},{"date":"2022-12-09","value":101.78154,"marketCap":31654059048},{"date":"2022-12-16","value":93.729118,"marketCap":29149755675},{"date":"2022-12-23","value":99.461579,"marketCap":30932551209},{"date":"2022-12-30","value":97.586727,"marketCap":30349472199},{"date":"2023-01-06","value":99.340186,"marketCap":30894797892},{"date":"2023-01-13","value":104.141966,"marketCap":32388151327},{"date":"2023-01-20","value":87.119643,"marketCap":33105464353},{"date":"2023-01-27","value":85.563147,"marketCap":32513995718},{"date":"2023-02-03","value":92.926147,"marketCap":35311936002},{"date":"2023-02-10","value":95.167061,"marketCap":36163483045},{"date":"2023-02-17","value":95.730049,"marketCap":36377418509},{"date":"2023-02-24","value":95.383082,"marketCap":36245571030},{"date":"2023-03-03","value":98.530127,"marketCap":37441448287},{"date":"2023-03-10","value":88.65886,"marketCap":33690366786},{"date":"2023-03-17","value":83.689812,"marketCap":31802128518},{"date":"2023-03-24","value":85.014891,"marketCap":32305658722},{"date":"2023-03-31","value":91.165469,"marketCap":34642878090},{"date":"2023-04-06","value":88.393844,"marketCap":33589660745},{"date":"2023-04-14","value":90.591268,"marketCap":34424681668},{"date":"2023-04-21","value":75.501864,"marketCap":34353348222},{"date":"2023-04-28","value":71.868331,"marketCap":32700090716},{"date":"2023-05-05","value":65.85548,"marketCap":29964243270},{"date":"2023-05-12","value":69.959343,"marketCap":31831501113},{"date":"2023-05-19","value":69.838451,"marketCap":31776495128},{"date":"2023-05-26","value":71.203312,"marketCap":32397506785},{"date":"2023-05-30","value":72.245401,"marketCap":32871657578},{"date":"2023-06-16","value":74.64313,"marketCap":33962624002},{"date":"2023-06-22","value":73.656372,"marketCap":33513649358},{"date":"2023-06-30","value":76.36765,"marketCap":34747280623},{"date":"2023-07-07","value":77.990727,"marketCap":35485780972},{"date":"2023-07-14","value":79.078927,"marketCap":35980911888},{"date":"2023-07-21","value":69.003131,"marketCap":35053590427},{"date":"2023-07-28","value":72.41559,"marketCap":36787119724},{"date":"2023-08-04","value":75.909215,"marketCap":38561881171},{"date":"2023-08-11","value":75.419051,"marketCap":38312877661},{"date":"2023-08-18","value":75.535785,"marketCap":38372178964},{"date":"2023-08-25","value":76.553046,"marketCap":38888947463},{"date":"2023-09-01","value":75.944357,"marketCap":38579733525},{"date":"2023-09-08","value":77.520278,"marketCap":39380301118},{"date":"2023-09-15","value":77.295146,"marketCap":39265934319},{"date":"2023-09-22","value":74.26004,"marketCap":37724100437},{"date":"2023-09-29","value":73.242779,"marketCap":37207331938},{"date":"2023-10-06","value":73.301147,"marketCap":37236982589},{"date":"2023-10-13","value":71.266625,"marketCap":36203445591},{"date":"2023-10-19","value":60.955915,"marketCap":35110607289},{"date":"2023-10-27","value":58.940965,"marketCap":33949996070},{"date":"2023-11-02","value":57.771706,"marketCap":33276502698},{"date":"2023-11-10","value":59.947477,"marketCap":34529746615},{"date":"2023-11-17","value":57.374749,"marketCap":33047855515},{"date":"2023-11-24","value":59.159819,"marketCap":34076055614},{"date":"2023-12-01","value":14.461947,"marketCap":8330081538},{"date":"2023-12-08","value":15.013745,"marketCap":8647917383},{"date":"2023-12-15","value":15.110357,"marketCap":8703565409},{"date":"2023-12-22","value":15.255273,"marketCap":8787037449},{"date":"2023-12-29","value":15.448496,"marketCap":8898333503},{"date":"2024-01-05","value":16.200948,"marketCap":9331746019},{"date":"2024-01-12","value":16.319854,"marketCap":9400235898},{"date":"2024-01-19","value":15.841852,"marketCap":9505111025},{"date":"2024-01-26","value":16.134361,"marketCap":9680616340},{"date":"2024-02-02","value":16.207488,"marketCap":9724492669},{"date":"2024-02-09","value":17.010104,"marketCap":10206062131},{"date":"2024-02-16","value":18.654574,"marketCap":11192744451},{"date":"2024-02-23","value":19.041613,"marketCap":11424967947},{"date":"2024-03-01","value":19.399711,"marketCap":11639826411},{"date":"2024-03-08","value":19.487145,"marketCap":11692286997},{"date":"2024-03-15","value":19.247587,"marketCap":11548552024},{"date":"2024-03-22","value":19.626005,"marketCap":11775603219},{"date":"2024-03-28","value":19.890184,"marketCap":11934110656},{"date":"2024-04-05","value":19.818785,"marketCap":11891270808},{"date":"2024-04-12","value":20.020489,"marketCap":12012293379},{"date":"2024-04-19","value":18.891895,"marketCap":11845217972},{"date":"2024-04-26","value":20.043173,"marketCap":12567069410},{"date":"2024-05-03","value":20.463372,"marketCap":12830534476},{"date":"2024-05-10","value":20.350874,"marketCap":12759997979},{"date":"2024-05-17","value":20.810404,"marketCap":13048123510},{"date":"2024-05-24","value":21.25456,"marketCap":13326609154},{"date":"2024-05-31","value":21.787547,"marketCap":13660791927},{"date":"2024-06-07","value":20.945359,"marketCap":13132740302},{"date":"2024-06-14","value":20.716448,"marketCap":12989213086},{"date":"2024-06-21","value":20.542203,"marketCap":12879961025},{"date":"2024-06-28","value":21.010274,"marketCap":13173442050},{"date":"2024-07-05","value":21.44418,"marketCap":13445501102},{"date":"2024-07-12","value":20.678866,"marketCap":12965648916},{"date":"2024-07-15","value":20.77453,"marketCap":13025630439},{"date":"2024-08-02","value":18.958777,"marketCap":12910927071},{"date":"2024-08-09","value":18.45573,"marketCap":12568351948},{"date":"2024-08-16","value":19.219658,"marketCap":13088586813},{"date":"2024-08-23","value":19.833357,"marketCap":13506516078},{"date":"2024-08-30","value":20.308015,"marketCap":13829758244},{"date":"2024-09-06","value":20.146599,"marketCap":13719834140},{"date":"2024-09-13","value":19.753448,"marketCap":13452098205},{"date":"2024-09-20","value":21.167833,"marketCap":14415294557},{"date":"2024-09-27","value":21.850254,"marketCap":14880023193},{"date":"2024-10-04","value":23.138384,"marketCap":15757239305},{"date":"2024-10-11","value":23.753681,"marketCap":16176256927},{"date":"2024-10-18","value":22.809713,"marketCap":16263325524},{"date":"2024-10-25","value":22.62196,"marketCap":16129457557},{"date":"2024-10-31","value":23.543935,"marketCap":16786825463},{"date":"2024-11-08","value":25.44131,"marketCap":18139653785},{"date":"2024-11-15","value":27.750126,"marketCap":19369588154},{"date":"2024-11-22","value":29.90431,"marketCap":20873208235},{"date":"2024-11-29","value":29.807598,"marketCap":20805703206},{"date":"2024-12-06","value":29.154011,"marketCap":20349499865},{"date":"2024-12-13","value":28.126055,"marketCap":19631986734},{"date":"2024-12-20","value":27.109019,"marketCap":18922095139},{"date":"2024-12-27","value":28.250845,"marketCap":19719089997},{"date":"2025-01-03","value":28.467668,"marketCap":19870431917},{"date":"2025-01-10","value":29.7764,"marketCap":20783927390},{"date":"2025-01-17","value":29.350555,"marketCap":20486687504},{"date":"2025-01-24","value":30.075142,"marketCap":22706731925},{"date":"2025-01-31","value":31.606659,"marketCap":23863027744},{"date":"2025-02-07","value":32.913208,"marketCap":24849472200},{"date":"2025-02-14","value":33.867883,"marketCap":25570251703},{"date":"2025-02-21","value":32.591618,"marketCap":24606671854},{"date":"2025-02-28","value":29.346878,"marketCap":22156892576},{"date":"2025-03-04","value":29.076832,"marketCap":21953008322}]},{"symbol":"MS","name":"摩根士丹利","items":[{"date":"2020-03-06","value":7.400324,"marketCap":66913729387},{"date":"2020-03-13","value":6.6327,"marketCap":59972869312},{"date":"2020-03-20","value":5.247792,"marketCap":47450534200},{"date":"2020-03-27","value":6.015416,"marketCap":54391394275},{"date":"2020-04-03","value":5.89829,"marketCap":53332338456},{"date":"2020-04-09","value":7.158102,"marketCap":64723558753},{"date":"2020-04-17","value":6.811349,"marketCap":61588215960},{"date":"2020-04-24","value":6.616191,"marketCap":59823600921},{"date":"2020-05-01","value":6.691118,"marketCap":60501087052},{"date":"2020-05-08","value":6.98433,"marketCap":63152307710},{"date":"2020-05-15","value":6.498145,"marketCap":58756226410},{"date":"2020-05-22","value":6.993043,"marketCap":63231090529},{"date":"2020-05-29","value":7.70228,"marketCap":69644011996},{"date":"2020-06-05","value":8.631084,"marketCap":78042260501},{"date":"2020-06-12","value":8.06474,"marketCap":72921377266},{"date":"2020-06-19","value":8.178009,"marketCap":73945553913},{"date":"2020-06-26","value":8.19892,"marketCap":74134632679},{"date":"2020-07-02","value":8.327872,"marketCap":75300618400},{"date":"2020-07-10","value":8.678134,"marketCap":78467687724},{"date":"2020-07-17","value":8.873861,"marketCap":82580150875},{"date":"2020-07-24","value":8.496286,"marketCap":79066437148},{"date":"2020-07-31","value":8.276175,"marketCap":77018083854},{"date":"2020-08-07","value":8.531046,"marketCap":79389914336},{"date":"2020-08-14","value":8.861444,"marketCap":82464598208},{"date":"2020-08-21","value":8.658122,"marketCap":80572485056},{"date":"2020-08-28","value":8.961411,"marketCap":83394887174},{"date":"2020-09-04","value":8.930912,"marketCap":83111070201},{"date":"2020-09-11","value":8.531046,"marketCap":79389914336},{"date":"2020-09-18","value":8.485299,"marketCap":78964188876},{"date":"2020-09-25","value":7.970217,"marketCap":74170835558},{"date":"2020-10-02","value":8.127791,"marketCap":75637223251},{"date":"2020-10-09","value":8.273505,"marketCap":76993237676},{"date":"2020-10-16","value":8.300006,"marketCap":81755055776},{"date":"2020-10-23","value":8.303207,"marketCap":81786590995},{"date":"2020-10-30","value":8.842606,"marketCap":87099667247},{"date":"2020-11-06","value":9.495995,"marketCap":93535549421},{"date":"2020-11-13","value":10.397839,"marketCap":102418712819},{"date":"2020-11-20","value":10.618249,"marketCap":104589750716},{"date":"2020-11-27","value":11.725809,"marketCap":115499216152},{"date":"2020-12-04","value":11.938872,"marketCap":117597886120},{"date":"2020-12-11","value":11.630298,"marketCap":114558433063},{"date":"2020-12-18","value":11.788258,"marketCap":116114343556},{"date":"2020-12-24","value":12.506427,"marketCap":123188308706},{"date":"2020-12-31","value":12.587244,"marketCap":123984355935},{"date":"2021-01-08","value":13.82154,"marketCap":136142168162},{"date":"2021-01-15","value":13.819703,"marketCap":136124076179},{"date":"2021-01-22","value":12.196787,"marketCap":134115866124},{"date":"2021-01-29","value":11.031897,"marketCap":121306742528},{"date":"2021-02-05","value":12.047062,"marketCap":132469495718},{"date":"2021-02-12","value":12.275762,"marketCap":134984281283},{"date":"2021-02-19","value":12.504462,"marketCap":137499066848},{"date":"2021-02-26","value":12.678043,"marketCap":139407763763},{"date":"2021-03-05","value":13.829161,"marketCap":152065451462},{"date":"2021-03-12","value":14.422548,"marketCap":158590332339},{"date":"2021-03-19","value":14.183141,"marketCap":155957815559},{"date":"2021-03-26","value":13.676966,"marketCap":150391922937},{"date":"2021-04-01","value":13.375998,"marketCap":147082473270},{"date":"2021-04-09","value":13.731344,"marketCap":150989862796},{"date":"2021-04-16","value":10.955852,"marketCap":147005615921},{"date":"2021-04-23","value":11.284848,"marketCap":151420086637},{"date":"2021-04-30","value":11.507896,"marketCap":154412948139},{"date":"2021-05-07","value":12.160802,"marketCap":163173647845},{"date":"2021-05-14","value":12.11227,"marketCap":162522441725},{"date":"2021-05-21","value":12.249547,"marketCap":164364424751},{"date":"2021-05-28","value":12.611459,"marketCap":169220561819},{"date":"2021-06-04","value":13.028837,"marketCap":174820934453},{"date":"2021-06-11","value":12.763989,"marketCap":171267209625},{"date":"2021-06-18","value":11.660227,"marketCap":156456921862},{"date":"2021-06-25","value":12.257867,"marketCap":164476060086},{"date":"2021-07-02","value":12.761216,"marketCap":171229997847},{"date":"2021-07-09","value":12.525488,"marketCap":168066996691},{"date":"2021-07-16","value":12.36283,"marketCap":169778738493},{"date":"2021-07-23","value":12.809924,"marketCap":175918681913},{"date":"2021-07-30","value":13.003664,"marketCap":178579324061},{"date":"2021-08-06","value":13.250089,"marketCap":181963475511},{"date":"2021-08-13","value":13.809428,"marketCap":189644877615},{"date":"2021-08-20","value":13.373649,"marketCap":183660317306},{"date":"2021-08-27","value":14.010046,"marketCap":192399964831},{"date":"2021-09-03","value":13.850615,"marketCap":190210491547},{"date":"2021-09-10","value":13.766913,"marketCap":189061018073},{"date":"2021-09-17","value":13.518466,"marketCap":185649088872},{"date":"2021-09-24","value":13.672583,"marketCap":187765579713},{"date":"2021-10-01","value":13.159745,"marketCap":180722773983},{"date":"2021-10-08","value":13.291276,"marketCap":182529089442},{"date":"2021-10-15","value":12.657792,"marketCap":186360667689},{"date":"2021-10-22","value":12.615657,"marketCap":185740316926},{"date":"2021-10-29","value":12.737104,"marketCap":187528386774},{"date":"2021-11-05","value":12.171971,"marketCap":179207921845},{"date":"2021-11-12","value":12.169533,"marketCap":179172033606},{"date":"2021-11-19","value":11.811211,"marketCap":173896462462},{"date":"2021-11-26","value":11.935527,"marketCap":175726762655},{"date":"2021-12-03","value":11.969653,"marketCap":176229198002},{"date":"2021-12-10","value":11.996466,"marketCap":176623968632},{"date":"2021-12-17","value":11.838024,"marketCap":174291233092},{"date":"2021-12-23","value":12.107375,"marketCap":178256883510},{"date":"2021-12-31","value":11.963559,"marketCap":176139477404},{"date":"2022-01-07","value":12.681421,"marketCap":186708563813},{"date":"2022-01-14","value":12.051311,"marketCap":177431454011},{"date":"2022-01-21","value":11.799625,"marketCap":177395565772},{"date":"2022-01-28","value":12.150535,"marketCap":182671136917},{"date":"2022-02-04","value":12.426249,"marketCap":186816228530},{"date":"2022-02-11","value":12.481153,"marketCap":187641658029},{"date":"2022-02-18","value":11.389037,"marketCap":171222788650},{"date":"2022-02-25","value":11.202732,"marketCap":168421866684},{"date":"2022-03-04","value":10.232342,"marketCap":153833023870},{"date":"2022-03-11","value":10.09253,"marketCap":151731090473},{"date":"2022-03-18","value":11.234722,"marketCap":168902817546},{"date":"2022-03-25","value":10.94562,"marketCap":164556446793},{"date":"2022-04-01","value":10.306987,"marketCap":154955242548},{"date":"2022-04-08","value":9.819267,"marketCap":147622855244},{"date":"2022-04-14","value":10.209339,"marketCap":148852167624},{"date":"2022-04-22","value":10.20693,"marketCap":148817044413},{"date":"2022-04-29","value":9.707063,"marketCap":141528978160},{"date":"2022-05-06","value":10.105775,"marketCap":147342196289},{"date":"2022-05-13","value":9.663055,"marketCap":140887338111},{"date":"2022-05-20","value":9.52268,"marketCap":138840675762},{"date":"2022-05-27","value":10.372127,"marketCap":151225606900},{"date":"2022-06-03","value":10.092577,"marketCap":147149775043},{"date":"2022-06-10","value":9.286323,"marketCap":135394586166},{"date":"2022-06-17","value":8.74642,"marketCap":127522807901},{"date":"2022-06-24","value":9.336714,"marketCap":136129285471},{"date":"2022-07-01","value":9.208337,"marketCap":134257551528},{"date":"2022-07-08","value":9.205937,"marketCap":134222565847},{"date":"2022-07-15","value":10.065734,"marketCap":136531620804},{"date":"2022-07-22","value":10.630602,"marketCap":144193484983},{"date":"2022-07-29","value":10.871767,"marketCap":147464646173},{"date":"2022-08-05","value":10.90167,"marketCap":147870249821},{"date":"2022-08-12","value":11.601615,"marketCap":157364299299},{"date":"2022-08-19","value":11.39277,"marketCap":154531535893},{"date":"2022-08-26","value":10.987739,"marketCap":149037691710},{"date":"2022-09-02","value":10.935844,"marketCap":148333792924},{"date":"2022-09-09","value":11.323156,"marketCap":153587281424},{"date":"2022-09-16","value":11.066214,"marketCap":150102124021},{"date":"2022-09-23","value":10.316906,"marketCap":139938512283},{"date":"2022-09-30","value":10.000475,"marketCap":135646446516},{"date":"2022-10-07","value":9.990349,"marketCap":135509100411},{"date":"2022-10-14","value":10.351271,"marketCap":129277020917},{"date":"2022-10-21","value":10.890142,"marketCap":136006980040},{"date":"2022-10-28","value":11.302543,"marketCap":141157458961},{"date":"2022-11-04","value":11.482567,"marketCap":143405784202},{"date":"2022-11-11","value":12.285061,"marketCap":153428133056},{"date":"2022-11-18","value":12.071244,"marketCap":150757760174},{"date":"2022-11-25","value":12.302654,"marketCap":153647847281},{"date":"2022-12-02","value":12.463694,"marketCap":155659077489},{"date":"2022-12-09","value":12.107782,"marketCap":151214089717},{"date":"2022-12-16","value":11.754576,"marketCap":146802904134},{"date":"2022-12-23","value":11.65308,"marketCap":145535322070},{"date":"2022-12-30","value":11.505573,"marketCap":143693102803},{"date":"2023-01-06","value":11.849306,"marketCap":147985980727},{"date":"2023-01-13","value":12.40415,"marketCap":154915429345},{"date":"2023-01-20","value":14.74804,"marketCap":162656130484},{"date":"2023-01-27","value":14.84305,"marketCap":163703998324},{"date":"2023-02-03","value":15.236883,"marketCap":168047579531},{"date":"2023-02-10","value":15.085173,"marketCap":166374371206},{"date":"2023-02-17","value":15.249142,"marketCap":168182788284},{"date":"2023-02-24","value":14.899406,"marketCap":164325553143},{"date":"2023-03-03","value":14.995482,"marketCap":165385175441},{"date":"2023-03-10","value":13.732769,"marketCap":151458710957},{"date":"2023-03-17","value":12.837585,"marketCap":141585722247},{"date":"2023-03-24","value":12.802509,"marketCap":141198876012},{"date":"2023-03-31","value":13.389641,"marketCap":147674345609},{"date":"2023-04-06","value":12.782684,"marketCap":140980223792},{"date":"2023-04-14","value":12.993486,"marketCap":143305152737},{"date":"2023-04-21","value":14.600996,"marketCap":151018100000},{"date":"2023-04-28","value":14.594206,"marketCap":150947871234},{"date":"2023-05-05","value":13.339272,"marketCap":137968092013},{"date":"2023-05-11","value":13.518507,"marketCap":139821918210},{"date":"2023-05-22","value":13.279527,"marketCap":137350149947},{"date":"2023-06-06","value":13.521736,"marketCap":139855320484},{"date":"2023-07-28","value":15.341201,"marketCap":153872250000},{"date":"2023-08-04","value":14.744094,"marketCap":147883260000},{"date":"2023-08-11","value":14.47822,"marketCap":145216551071},{"date":"2023-08-18","value":14.172598,"marketCap":142151162898},{"date":"2023-08-25","value":13.784376,"marketCap":138257291435},{"date":"2023-09-01","value":14.06687,"marketCap":141090704287},{"date":"2023-09-08","value":13.850456,"marketCap":138920078067},{"date":"2023-09-15","value":15.509161,"marketCap":155556887580},{"date":"2023-09-22","value":14.779585,"marketCap":148239234510},{"date":"2023-09-28","value":14.217166,"marketCap":142598179757},{"date":"2023-10-10","value":13.914192,"marketCap":139559345307},{"date":"2023-10-27","value":12.068013,"marketCap":118338940000},{"date":"2023-11-03","value":12.300767,"marketCap":120621320000},{"date":"2023-11-10","value":12.417796,"marketCap":121768906120},{"date":"2023-11-17","value":13.333355,"marketCap":130746880462},{"date":"2023-11-24","value":13.164303,"marketCap":129089155767},{"date":"2023-12-01","value":13.279794,"marketCap":130221660757},{"date":"2023-12-08","value":13.448846,"marketCap":131879385453},{"date":"2023-12-15","value":15.23812,"marketCap":149425006243},{"date":"2023-12-22","value":15.504252,"marketCap":152034691655},{"date":"2023-12-29","value":15.673304,"marketCap":153692416351},{"date":"2024-01-05","value":15.42391,"marketCap":151246862097},{"date":"2024-01-12","value":15.14941,"marketCap":148555111105},{"date":"2024-01-19","value":15.022042,"marketCap":136505300000},{"date":"2024-01-26","value":15.759716,"marketCap":143208540000},{"date":"2024-02-02","value":15.54486,"marketCap":141256140000},{"date":"2024-02-09","value":15.335375,"marketCap":139352550000},{"date":"2024-02-16","value":15.338956,"marketCap":139385090000},{"date":"2024-02-23","value":15.449299,"marketCap":140387783297},{"date":"2024-03-01","value":15.483491,"marketCap":140698484273},{"date":"2024-03-08","value":15.501487,"marketCap":140862011103},{"date":"2024-03-15","value":16.034159,"marketCap":145702405262},{"date":"2024-03-22","value":16.807974,"marketCap":152734058939},{"date":"2024-03-28","value":16.82597,"marketCap":152897585769},{"date":"2024-04-05","value":16.606422,"marketCap":150902558447},{"date":"2024-04-12","value":15.544926,"marketCap":141256739205},{"date":"2024-04-19","value":15.42387,"marketCap":146819821288},{"date":"2024-04-26","value":15.8169,"marketCap":150561075321},{"date":"2024-05-03","value":15.83228,"marketCap":150707472218},{"date":"2024-05-10","value":16.750153,"marketCap":159444710142},{"date":"2024-05-17","value":17.001124,"marketCap":161833699276},{"date":"2024-05-24","value":16.888443,"marketCap":160761091909},{"date":"2024-05-31","value":16.599912,"marketCap":158014566987},{"date":"2024-06-07","value":16.535036,"marketCap":157397005170},{"date":"2024-06-14","value":16.255041,"marketCap":154731738381},{"date":"2024-06-21","value":16.635765,"marketCap":158355851149},{"date":"2024-06-28","value":16.350649,"marketCap":155641829480},{"date":"2024-07-05","value":17.106976,"marketCap":162841300135},{"date":"2024-07-12","value":17.865009,"marketCap":170057022416},{"date":"2024-07-15","value":17.771109,"marketCap":169163182944},{"date":"2024-08-02","value":15.821515,"marketCap":164749440000},{"date":"2024-08-09","value":14.702625,"marketCap":153098434928},{"date":"2024-08-16","value":15.636396,"marketCap":162821795320},{"date":"2024-08-23","value":15.623967,"marketCap":162692366230},{"date":"2024-08-30","value":15.940921,"marketCap":165992808027},{"date":"2024-09-06","value":15.468597,"marketCap":161074502604},{"date":"2024-09-13","value":15.014918,"marketCap":156350340816},{"date":"2024-09-20","value":15.65038,"marketCap":162967403046},{"date":"2024-09-27","value":16.25166,"marketCap":169228535279},{"date":"2024-10-04","value":16.246999,"marketCap":169179999370},{"date":"2024-10-11","value":16.792346,"marketCap":174858700698},{"date":"2024-10-18","value":17.20158,"marketCap":192537280000},{"date":"2024-10-25","value":17.162695,"marketCap":192102040000},{"date":"2024-10-31","value":16.982671,"marketCap":190087040000},{"date":"2024-11-08","value":18.48668,"marketCap":206921409766},{"date":"2024-11-15","value":19.06097,"marketCap":213349441726},{"date":"2024-11-22","value":19.429437,"marketCap":217473692809},{"date":"2024-11-29","value":18.942946,"marketCap":212028392552},{"date":"2024-12-06","value":18.757273,"marketCap":209950156655},{"date":"2024-12-13","value":18.410396,"marketCap":206067560909},{"date":"2024-12-20","value":17.343857,"marketCap":194129787269},{"date":"2024-12-27","value":18.427668,"marketCap":206260885179},{"date":"2025-01-03","value":17.959887,"marketCap":201025019547},{"date":"2025-01-10","value":18.403199,"marketCap":205987009130},{"date":"2025-01-17","value":16.299229,"marketCap":218246670000},{"date":"2025-01-24","value":16.538058,"marketCap":221444600000},{"date":"2025-01-31","value":16.79489,"marketCap":224883580000},{"date":"2025-02-07","value":16.931707,"marketCap":226715560000},{"date":"2025-02-14","value":16.422844,"marketCap":219901880000},{"date":"2025-02-21","value":16.122807,"marketCap":215884380000},{"date":"2025-02-28","value":15.567248,"marketCap":208445455805},{"date":"2025-03-04","value":15.553999,"marketCap":208268041691}]},{"symbol":"GS","name":"高盛","items":[{"date":"2020-03-06","value":8.209032,"marketCap":69497667688},{"date":"2020-03-13","value":7.541583,"marketCap":63847040624},{"date":"2020-03-20","value":5.621966,"marketCap":47595565045},{"date":"2020-03-27","value":6.431487,"marketCap":54448968783},{"date":"2020-04-03","value":5.968033,"marketCap":50525369352},{"date":"2020-04-09","value":7.484311,"marketCap":63362176253},{"date":"2020-04-17","value":8.494533,"marketCap":63097393470},{"date":"2020-04-24","value":8.194084,"marketCap":60865652865},{"date":"2020-05-01","value":8.549473,"marketCap":63505482132},{"date":"2020-05-08","value":8.949671,"marketCap":66478155463},{"date":"2020-05-15","value":8.296995,"marketCap":61630080260},{"date":"2020-05-22","value":8.68609,"marketCap":64520278938},{"date":"2020-05-29","value":9.485522,"marketCap":70458453891},{"date":"2020-06-05","value":10.520051,"marketCap":78142939956},{"date":"2020-06-12","value":9.740895,"marketCap":72355370890},{"date":"2020-06-19","value":9.733654,"marketCap":72301583073},{"date":"2020-06-26","value":9.133115,"marketCap":67840780150},{"date":"2020-07-02","value":9.529452,"marketCap":70784766645},{"date":"2020-07-10","value":9.923374,"marketCap":73710823868},{"date":"2020-07-17","value":14.090808,"marketCap":75808548716},{"date":"2020-07-24","value":13.428292,"marketCap":72244209402},{"date":"2020-07-31","value":13.194345,"marketCap":70985574494},{"date":"2020-08-07","value":13.888862,"marketCap":74722075706},{"date":"2020-08-14","value":13.868856,"marketCap":74614443197},{"date":"2020-08-21","value":13.499411,"marketCap":72626829525},{"date":"2020-08-28","value":13.851517,"marketCap":74521161689},{"date":"2020-09-04","value":14.066915,"marketCap":75680005039},{"date":"2020-09-11","value":13.398714,"marketCap":72085079228},{"date":"2020-09-18","value":12.994592,"marketCap":69910902540},{"date":"2020-09-25","value":13.000593,"marketCap":69943192293},{"date":"2020-10-02","value":13.330693,"marketCap":71719128696},{"date":"2020-10-09","value":13.84018,"marketCap":74460169933},{"date":"2020-10-16","value":10.768996,"marketCap":73982999142},{"date":"2020-10-23","value":10.707894,"marketCap":73563232356},{"date":"2020-10-30","value":9.872319,"marketCap":67822831860},{"date":"2020-11-06","value":10.510332,"marketCap":72205978752},{"date":"2020-11-13","value":11.440939,"marketCap":78599253826},{"date":"2020-11-20","value":11.66393,"marketCap":80131200210},{"date":"2020-11-27","value":12.293213,"marketCap":84454374433},{"date":"2020-12-04","value":12.511504,"marketCap":85954031549},{"date":"2020-12-11","value":12.532915,"marketCap":86101127103},{"date":"2020-12-18","value":12.644672,"marketCap":86868894143},{"date":"2020-12-24","value":13.377355,"marketCap":91902432263},{"date":"2020-12-31","value":13.771637,"marketCap":94611143082},{"date":"2021-01-08","value":15.148748,"marketCap":104071898621},{"date":"2021-01-15","value":15.719542,"marketCap":107993250841},{"date":"2021-01-22","value":10.97625,"marketCap":103824347566},{"date":"2021-01-29","value":10.285185,"marketCap":97287564634},{"date":"2021-02-05","value":11.132138,"marketCap":105298890807},{"date":"2021-02-12","value":11.618386,"marketCap":109898317656},{"date":"2021-02-19","value":11.971125,"marketCap":113234875354},{"date":"2021-02-26","value":12.193456,"marketCap":115337896458},{"date":"2021-03-05","value":12.49459,"marketCap":118186325164},{"date":"2021-03-12","value":13.312881,"marketCap":125926542079},{"date":"2021-03-19","value":12.933948,"marketCap":122342218418},{"date":"2021-03-26","value":12.302282,"marketCap":116367283230},{"date":"2021-04-01","value":12.311676,"marketCap":116456143064},{"date":"2021-04-09","value":12.430795,"marketCap":117582885749},{"date":"2021-04-16","value":8.067262,"marketCap":121670438079},{"date":"2021-04-23","value":7.997503,"marketCap":120618337653},{"date":"2021-04-30","value":8.211964,"marketCap":123852835583},{"date":"2021-05-07","value":8.729647,"marketCap":131660539827},{"date":"2021-05-14","value":8.679749,"marketCap":130907970752},{"date":"2021-05-21","value":8.620671,"marketCap":130016957365},{"date":"2021-05-28","value":8.756244,"marketCap":132061673344},{"date":"2021-06-04","value":9.213568,"marketCap":138959039918},{"date":"2021-06-11","value":8.898172,"marketCap":134202235384},{"date":"2021-06-18","value":8.21042,"marketCap":123829561616},{"date":"2021-06-25","value":8.679749,"marketCap":130907970752},{"date":"2021-07-02","value":8.806613,"marketCap":132821342128},{"date":"2021-07-09","value":8.750124,"marketCap":131969377136},{"date":"2021-07-16","value":6.412413,"marketCap":129498678662},{"date":"2021-07-23","value":6.575008,"marketCap":132782293732},{"date":"2021-07-30","value":6.589598,"marketCap":133076931625},{"date":"2021-08-06","value":6.941564,"marketCap":140184886108},{"date":"2021-08-13","value":7.166442,"marketCap":144726300021},{"date":"2021-08-20","value":6.906323,"marketCap":139473198280},{"date":"2021-08-27","value":7.321885,"marketCap":147865477520},{"date":"2021-09-03","value":7.175689,"marketCap":144913029996},{"date":"2021-09-10","value":7.039087,"marketCap":142154358860},{"date":"2021-09-17","value":6.829387,"marketCap":137919463962},{"date":"2021-09-24","value":6.818745,"marketCap":137704548330},{"date":"2021-10-01","value":6.629456,"marketCap":133881868660},{"date":"2021-10-08","value":6.852939,"marketCap":138395096916},{"date":"2021-10-15","value":6.442712,"marketCap":143066869491},{"date":"2021-10-22","value":6.573607,"marketCap":145973515324},{"date":"2021-10-29","value":6.558217,"marketCap":145631764238},{"date":"2021-11-05","value":6.115141,"marketCap":135792819885},{"date":"2021-11-12","value":6.082543,"marketCap":135068956224},{"date":"2021-11-19","value":5.819358,"marketCap":129224674500},{"date":"2021-11-26","value":5.849402,"marketCap":129891829948},{"date":"2021-12-03","value":5.749356,"marketCap":127670202306},{"date":"2021-12-10","value":5.874489,"marketCap":130448904747},{"date":"2021-12-17","value":5.735386,"marketCap":127359975023},{"date":"2021-12-23","value":5.784057,"marketCap":128440766848},{"date":"2021-12-31","value":5.746652,"marketCap":127610158316},{"date":"2022-01-07","value":5.971381,"marketCap":132600481067},{"date":"2022-01-14","value":5.722467,"marketCap":127073098180},{"date":"2022-01-21","value":5.302552,"marketCap":114720715060},{"date":"2022-01-28","value":5.350349,"marketCap":115754806005},{"date":"2022-02-04","value":5.667815,"marketCap":122623171342},{"date":"2022-02-11","value":5.597815,"marketCap":121108728475},{"date":"2022-02-18","value":5.335393,"marketCap":115431235612},{"date":"2022-02-25","value":5.726475,"marketCap":123892295899},{"date":"2022-03-04","value":5.392,"marketCap":116655927080},{"date":"2022-03-11","value":5.34833,"marketCap":115711129782},{"date":"2022-03-18","value":5.394617,"marketCap":116712532010},{"date":"2022-03-25","value":5.27138,"marketCap":114046303862},{"date":"2022-04-01","value":5.157827,"marketCap":111589589207},{"date":"2022-04-08","value":5.019908,"marketCap":108605711571},{"date":"2022-04-14","value":5.800523,"marketCap":108690192818},{"date":"2022-04-22","value":5.766799,"marketCap":108058273092},{"date":"2022-04-29","value":5.50927,"marketCap":103232704278},{"date":"2022-05-06","value":6.002333,"marketCap":112471715020},{"date":"2022-05-13","value":5.887833,"marketCap":110326213555},{"date":"2022-05-20","value":5.884189,"marketCap":110257931264},{"date":"2022-05-27","value":6.301913,"marketCap":118085238118},{"date":"2022-06-03","value":6.112038,"marketCap":114527371366},{"date":"2022-06-10","value":5.504824,"marketCap":103149385369},{"date":"2022-06-17","value":5.366158,"marketCap":100551064499},{"date":"2022-06-24","value":5.806513,"marketCap":108802440320},{"date":"2022-07-01","value":5.739002,"marketCap":107537421030},{"date":"2022-07-08","value":5.686067,"marketCap":106545530905},{"date":"2022-07-15","value":5.636201,"marketCap":105611141657},{"date":"2022-07-22","value":7.195384,"marketCap":116414118886},{"date":"2022-07-29","value":7.405517,"marketCap":119813858227},{"date":"2022-08-05","value":7.390699,"marketCap":119574119133},{"date":"2022-08-12","value":7.813599,"marketCap":126416215471},{"date":"2022-08-19","value":7.713119,"marketCap":124790547673},{"date":"2022-08-26","value":7.428904,"marketCap":120192230186},{"date":"2022-09-02","value":7.320253,"marketCap":118434365226},{"date":"2022-09-09","value":7.510613,"marketCap":121514201802},{"date":"2022-09-16","value":7.203872,"marketCap":116551448897},{"date":"2022-09-23","value":6.668567,"marketCap":107890748363},{"date":"2022-09-30","value":6.471582,"marketCap":104703724899},{"date":"2022-10-07","value":6.648913,"marketCap":107572760596},{"date":"2022-10-14","value":6.624842,"marketCap":107183314903},{"date":"2022-10-21","value":8.374539,"marketCap":116154857412},{"date":"2022-10-28","value":8.805244,"marketCap":122128739959},{"date":"2022-11-04","value":9.149498,"marketCap":126903534526},{"date":"2022-11-11","value":9.846364,"marketCap":136569065948},{"date":"2022-11-18","value":9.693749,"marketCap":134452293292},{"date":"2022-11-25","value":9.940694,"marketCap":137877422916},{"date":"2022-12-02","value":9.729026,"marketCap":134941597524},{"date":"2022-12-09","value":9.180941,"marketCap":127339653515},{"date":"2022-12-16","value":8.853982,"marketCap":122804725163},{"date":"2022-12-23","value":8.832508,"marketCap":122506887804},{"date":"2022-12-30","value":8.666628,"marketCap":120206127673},{"date":"2023-01-06","value":8.785252,"marketCap":121851444232},{"date":"2023-01-13","value":9.439451,"marketCap":130925190022},{"date":"2023-01-20","value":10.692713,"marketCap":120410643200},{"date":"2023-01-27","value":10.986507,"marketCap":123719051767},{"date":"2023-02-03","value":11.491259,"marketCap":129403062486},{"date":"2023-02-10","value":11.112384,"marketCap":125136557232},{"date":"2023-02-17","value":11.029179,"marketCap":124199583442},{"date":"2023-02-24","value":11.397577,"marketCap":128348116971},{"date":"2023-03-03","value":11.185821,"marketCap":125963526424},{"date":"2023-03-10","value":10.264241,"marketCap":115585619041},{"date":"2023-03-17","value":9.464475,"marketCap":106579453499},{"date":"2023-03-24","value":9.746033,"marketCap":109750081637},{"date":"2023-03-31","value":10.199395,"marketCap":114855389847},{"date":"2023-04-06","value":10.025409,"marketCap":112896131263},{"date":"2023-04-14","value":10.35592,"marketCap":116618020329},{"date":"2023-04-17","value":10.505274,"marketCap":118299892841},{"date":"2023-04-28","value":11.362556,"marketCap":119943141976},{"date":"2023-05-05","value":10.618543,"marketCap":112089342057},{"date":"2023-05-12","value":10.338365,"marketCap":109131784716},{"date":"2023-05-19","value":10.322957,"marketCap":108969138558},{"date":"2023-05-26","value":9.927341,"marketCap":104793013480},{"date":"2023-06-02","value":9.220091,"marketCap":97327281623},{"date":"2023-06-09","value":9.663272,"marketCap":102005504432},{"date":"2023-06-16","value":9.541063,"marketCap":100715458235},{"date":"2023-06-23","value":8.941859,"marketCap":94390261965},{"date":"2023-06-30","value":8.701306,"marketCap":91850986642},{"date":"2023-07-07","value":8.186468,"marketCap":86416357800},{"date":"2023-07-14","value":8.332664,"marketCap":87959595980},{"date":"2023-07-20","value":10.995619,"marketCap":97256249638},{"date":"2023-07-28","value":11.446357,"marketCap":101243027630},{"date":"2023-08-04","value":13.854807,"marketCap":122545769535},{"date":"2023-08-11","value":13.35422,"marketCap":118118076650},{"date":"2023-08-18","value":12.848925,"marketCap":113648744020},{"date":"2023-08-25","value":12.552339,"marketCap":111025440085},{"date":"2023-09-01","value":12.856379,"marketCap":113714673616},{"date":"2023-09-07","value":12.598239,"marketCap":111431427598},{"date":"2023-09-15","value":13.517813,"marketCap":119565057788},{"date":"2023-09-22","value":12.955633,"marketCap":114592578240},{"date":"2023-09-29","value":12.757909,"marketCap":112843708950},{"date":"2023-10-06","value":12.181214,"marketCap":107742840187},{"date":"2023-10-12","value":12.280076,"marketCap":108617274832},{"date":"2023-10-20","value":13.252271,"marketCap":103818294221},{"date":"2023-10-27","value":13.154825,"marketCap":103054898896},{"date":"2023-11-03","value":13.897633,"marketCap":108874053260},{"date":"2023-11-10","value":14.06286,"marketCap":110168444539},{"date":"2023-11-17","value":14.759471,"marketCap":115625694317},{"date":"2023-11-24","value":14.868193,"marketCap":116477423672},{"date":"2023-12-01","value":14.97297,"marketCap":117298243494},{"date":"2023-12-08","value":15.107995,"marketCap":118356036402},{"date":"2023-12-15","value":16.811163,"marketCap":131698651498},{"date":"2023-12-22","value":16.684028,"marketCap":130702677655},{"date":"2023-12-29","value":16.940051,"marketCap":132708362910},{"date":"2024-01-05","value":16.788366,"marketCap":131520063085},{"date":"2024-01-12","value":16.64808,"marketCap":130421057466},{"date":"2024-01-19","value":15.68659,"marketCap":133587002172},{"date":"2024-01-26","value":15.927564,"marketCap":135639133298},{"date":"2024-02-02","value":15.975426,"marketCap":136046724109},{"date":"2024-02-09","value":16.024952,"marketCap":136468491991},{"date":"2024-02-16","value":16.040767,"marketCap":136603174172},{"date":"2024-02-23","value":16.250943,"marketCap":138393029472},{"date":"2024-03-01","value":15.664769,"marketCap":133401175147},{"date":"2024-03-08","value":15.639805,"marketCap":133188583633},{"date":"2024-03-15","value":15.647053,"marketCap":133250303750},{"date":"2024-03-22","value":16.657683,"marketCap":141856831179},{"date":"2024-03-28","value":16.71969,"marketCap":142384881069},{"date":"2024-04-05","value":16.357313,"marketCap":139298875218},{"date":"2024-04-12","value":16.004196,"marketCap":136291733961},{"date":"2024-04-19","value":14.682622,"marketCap":138222202066},{"date":"2024-04-26","value":15.299634,"marketCap":144030750856},{"date":"2024-05-03","value":15.755654,"marketCap":148323727885},{"date":"2024-05-10","value":16.443049,"marketCap":154794864056},{"date":"2024-05-17","value":16.766453,"marketCap":157839385046},{"date":"2024-05-24","value":16.536533,"marketCap":155674920905},{"date":"2024-05-31","value":16.250667,"marketCap":152983781816},{"date":"2024-06-07","value":16.534728,"marketCap":155657931390},{"date":"2024-06-14","value":16.110622,"marketCap":151665395495},{"date":"2024-06-21","value":16.532924,"marketCap":155640941876},{"date":"2024-06-28","value":16.096545,"marketCap":151532877282},{"date":"2024-07-05","value":16.889173,"marketCap":158994672028},{"date":"2024-07-12","value":17.297398,"marketCap":162837700197},{"date":"2024-07-15","value":14.505699,"marketCap":163058563885},{"date":"2024-08-02","value":15.117509,"marketCap":169935919334},{"date":"2024-08-09","value":14.395764,"marketCap":161822785582},{"date":"2024-08-16","value":14.788427,"marketCap":166236709679},{"date":"2024-08-23","value":14.750791,"marketCap":165813639219},{"date":"2024-08-30","value":15.116782,"marketCap":169927749604},{"date":"2024-09-06","value":14.458294,"marketCap":162525682174},{"date":"2024-09-13","value":14.048739,"marketCap":157921876058},{"date":"2024-09-20","value":14.930971,"marketCap":167839047409},{"date":"2024-09-27","value":14.726194,"marketCap":165537144351},{"date":"2024-10-04","value":14.318197,"marketCap":160950857983},{"date":"2024-10-11","value":14.837199,"marketCap":166784954090},{"date":"2024-10-18","value":14.388838,"marketCap":175155325804},{"date":"2024-10-25","value":14.266438,"marketCap":173665346662},{"date":"2024-10-31","value":14.263718,"marketCap":173632236014},{"date":"2024-11-08","value":15.74469,"marketCap":191660110690},{"date":"2024-11-15","value":15.918859,"marketCap":193780266508},{"date":"2024-11-22","value":16.121695,"marketCap":196249392073},{"date":"2024-11-29","value":16.458674,"marketCap":200351432678},{"date":"2024-12-06","value":16.140356,"marketCap":196476551625},{"date":"2024-12-13","value":15.999993,"marketCap":194767916734},{"date":"2024-12-20","value":14.982567,"marketCap":182382782900},{"date":"2024-12-27","value":15.719268,"marketCap":191350646952},{"date":"2025-01-03","value":15.549967,"marketCap":189289750147},{"date":"2025-01-10","value":15.686544,"marketCap":190952294694},{"date":"2025-01-17","value":14.522097,"marketCap":207317460503},{"date":"2025-01-24","value":15.150135,"marketCap":216283325979},{"date":"2025-01-31","value":15.297017,"marketCap":218380208889},{"date":"2025-02-07","value":15.593623,"marketCap":222614559540},{"date":"2025-02-14","value":14.8803,"marketCap":212431156848},{"date":"2025-02-21","value":14.726899,"marketCap":210241212416},{"date":"2025-02-28","value":13.876786,"marketCap":198105002976},{"date":"2025-03-04","value":13.81425,"marketCap":197212227140}]},{"symbol":"SCHW","name":"嘉信理財","items":[{"date":"2020-03-06","value":11.851659,"marketCap":43898545219},{"date":"2020-03-13","value":11.761374,"marketCap":43564129112},{"date":"2020-03-20","value":10.677952,"marketCap":39551135819},{"date":"2020-03-27","value":11.671089,"marketCap":43229713004},{"date":"2020-04-03","value":11.677232,"marketCap":43252466947},{"date":"2020-04-09","value":12.69899,"marketCap":47037057805},{"date":"2020-04-17","value":13.032985,"marketCap":46071600953},{"date":"2020-04-24","value":12.890966,"marketCap":45569563390},{"date":"2020-05-01","value":13.273325,"marketCap":46921202982},{"date":"2020-05-08","value":13.29659,"marketCap":47003445818},{"date":"2020-05-15","value":11.858038,"marketCap":41918164772},{"date":"2020-05-22","value":11.95637,"marketCap":42265766262},{"date":"2020-05-29","value":13.078076,"marketCap":46230998064},{"date":"2020-06-05","value":15.594631,"marketCap":55127021362},{"date":"2020-06-12","value":13.3148,"marketCap":47067816464},{"date":"2020-06-19","value":13.354861,"marketCap":47209431886},{"date":"2020-06-26","value":11.563044,"marketCap":40875360305},{"date":"2020-07-02","value":12.160316,"marketCap":42986717498},{"date":"2020-07-10","value":12.673825,"marketCap":44801969720},{"date":"2020-07-17","value":13.169498,"marketCap":43051088145},{"date":"2020-07-24","value":13.760235,"marketCap":44982207529},{"date":"2020-07-31","value":13.055289,"marketCap":42677738397},{"date":"2020-08-07","value":13.405793,"marketCap":43823535898},{"date":"2020-08-14","value":13.816732,"marketCap":45166897964},{"date":"2020-08-21","value":13.580212,"marketCap":44393712834},{"date":"2020-08-28","value":14.301599,"marketCap":46751927478},{"date":"2020-09-04","value":14.270063,"marketCap":46648836128},{"date":"2020-09-11","value":13.89163,"marketCap":45411739921},{"date":"2020-09-18","value":14.203049,"marketCap":46429767008},{"date":"2020-09-25","value":13.77337,"marketCap":45025147357},{"date":"2020-10-02","value":14.849538,"marketCap":48543139694},{"date":"2020-10-09","value":21.022897,"marketCap":68723849148},{"date":"2020-10-16","value":24.433009,"marketCap":73689956384},{"date":"2020-10-23","value":25.092185,"marketCap":75678028509},{"date":"2020-10-30","value":25.564801,"marketCap":77103438711},{"date":"2020-11-06","value":25.577238,"marketCap":77140949506},{"date":"2020-11-13","value":28.620448,"marketCap":86319272504},{"date":"2020-11-20","value":29.039723,"marketCap":87583806050},{"date":"2020-11-27","value":30.964906,"marketCap":93390155775},{"date":"2020-12-04","value":31.768623,"marketCap":95814165855},{"date":"2020-12-11","value":30.796686,"marketCap":92882804828},{"date":"2020-12-18","value":32.385429,"marketCap":97674452660},{"date":"2020-12-24","value":32.435272,"marketCap":97824778866},{"date":"2020-12-31","value":33.045847,"marketCap":99666274896},{"date":"2021-01-08","value":36.746683,"marketCap":110827995727},{"date":"2021-01-15","value":36.603385,"marketCap":110395807883},{"date":"2021-01-22","value":33.264059,"marketCap":109738130730},{"date":"2021-01-29","value":29.356671,"marketCap":96847658524},{"date":"2021-02-05","value":31.748949,"marketCap":104739784364},{"date":"2021-02-12","value":33.144445,"marketCap":109343524438},{"date":"2021-02-19","value":35.26332,"marketCap":116333693039},{"date":"2021-02-26","value":35.216202,"marketCap":116178250263},{"date":"2021-03-05","value":37.099116,"marketCap":122389984318},{"date":"2021-03-12","value":38.599742,"marketCap":127340548125},{"date":"2021-03-19","value":37.686814,"marketCap":124328798280},{"date":"2021-03-26","value":37.492816,"marketCap":123688801438},{"date":"2021-04-01","value":37.90934,"marketCap":125062912305},{"date":"2021-04-09","value":38.612483,"marketCap":127382582499},{"date":"2021-04-16","value":30.603682,"marketCap":122047482477},{"date":"2021-04-23","value":31.738202,"marketCap":126571948927},{"date":"2021-04-30","value":33.279258,"marketCap":132717682521},{"date":"2021-05-07","value":33.938152,"marketCap":135345349464},{"date":"2021-05-14","value":34.64766,"marketCap":138174868965},{"date":"2021-05-21","value":34.136814,"marketCap":136137614924},{"date":"2021-05-28","value":34.931464,"marketCap":139306676765},{"date":"2021-06-04","value":35.815984,"marketCap":142834144410},{"date":"2021-06-11","value":34.964574,"marketCap":139438721009},{"date":"2021-06-18","value":33.029981,"marketCap":131723564503},{"date":"2021-06-25","value":34.898353,"marketCap":139174632522},{"date":"2021-07-02","value":34.434808,"marketCap":137326013115},{"date":"2021-07-09","value":33.370545,"marketCap":133081733863},{"date":"2021-07-16","value":28.361065,"marketCap":129950398949},{"date":"2021-07-23","value":27.957612,"marketCap":128101779541},{"date":"2021-07-30","value":27.97408,"marketCap":128177233395},{"date":"2021-08-06","value":29.638591,"marketCap":135804025291},{"date":"2021-08-13","value":30.495651,"marketCap":139731070649},{"date":"2021-08-20","value":29.655073,"marketCap":135879545394},{"date":"2021-08-27","value":31.249698,"marketCap":143186115363},{"date":"2021-09-03","value":29.704519,"marketCap":136106105703},{"date":"2021-09-10","value":29.436688,"marketCap":134878904029},{"date":"2021-09-17","value":29.02052,"marketCap":132972021427},{"date":"2021-09-24","value":31.146686,"marketCap":142714114719},{"date":"2021-10-01","value":30.66459,"marketCap":140505151705},{"date":"2021-10-08","value":31.867769,"marketCap":146018119227},{"date":"2021-10-15","value":28.232793,"marketCap":152739408398},{"date":"2021-10-22","value":29.1576,"marketCap":157742615224},{"date":"2021-10-29","value":28.627144,"marketCap":154872851309},{"date":"2021-11-05","value":28.320039,"marketCap":153211409042},{"date":"2021-11-12","value":28.694485,"marketCap":155237161894},{"date":"2021-11-19","value":28.016525,"marketCap":151569397991},{"date":"2021-11-26","value":27.660071,"marketCap":149640986042},{"date":"2021-12-03","value":27.422436,"marketCap":148355378076},{"date":"2021-12-10","value":28.240182,"marketCap":152779381959},{"date":"2021-12-17","value":28.988034,"marketCap":156825265852},{"date":"2021-12-23","value":29.749866,"marketCap":160946773743},{"date":"2021-12-31","value":29.389918,"marketCap":158999455795},{"date":"2022-01-07","value":32.059822,"marketCap":173443639413},{"date":"2022-01-14","value":33.384291,"marketCap":180609013223},{"date":"2022-01-21","value":28.802992,"marketCap":168641515540},{"date":"2022-01-28","value":28.70935,"marketCap":168093241554},{"date":"2022-02-04","value":29.674831,"marketCap":173746135405},{"date":"2022-02-11","value":28.77393,"marketCap":168471361544},{"date":"2022-02-18","value":27.643768,"marketCap":161854261719},{"date":"2022-02-25","value":27.737518,"marketCap":162403165802},{"date":"2022-03-04","value":25.628496,"marketCap":150054843458},{"date":"2022-03-11","value":25.9552,"marketCap":151967697072},{"date":"2022-03-18","value":29.112263,"marketCap":170452302300},{"date":"2022-03-25","value":29.552182,"marketCap":173028025979},{"date":"2022-04-01","value":27.04238,"marketCap":158333132432},{"date":"2022-04-08","value":26.443524,"marketCap":154826832515},{"date":"2022-04-14","value":26.786652,"marketCap":156835847603},{"date":"2022-04-22","value":23.086316,"marketCap":133277302760},{"date":"2022-04-29","value":21.776384,"marketCap":125715066725},{"date":"2022-05-06","value":22.134235,"marketCap":127780940729},{"date":"2022-05-13","value":21.551981,"marketCap":124419589175},{"date":"2022-05-20","value":20.786609,"marketCap":120001091343},{"date":"2022-05-27","value":23.187843,"marketCap":133863417160},{"date":"2022-06-03","value":23.01703,"marketCap":132877314640},{"date":"2022-06-10","value":20.438413,"marketCap":117990959282},{"date":"2022-06-17","value":19.705889,"marketCap":113762096549},{"date":"2022-06-24","value":21.164368,"marketCap":122181894994},{"date":"2022-07-01","value":20.99684,"marketCap":121214755983},{"date":"2022-07-08","value":21.141374,"marketCap":122049150424},{"date":"2022-07-15","value":20.425274,"marketCap":117915105242},{"date":"2022-07-22","value":18.957491,"marketCap":119451149552},{"date":"2022-07-29","value":20.78131,"marketCap":130943036619},{"date":"2022-08-05","value":20.694223,"marketCap":130394302230},{"date":"2022-08-12","value":22.401885,"marketCap":141154275975},{"date":"2022-08-19","value":22.061376,"marketCap":139008730980},{"date":"2022-08-26","value":21.472953,"marketCap":135301078664},{"date":"2022-09-02","value":21.009981,"marketCap":132383890294},{"date":"2022-09-09","value":22.264487,"marketCap":140288529749},{"date":"2022-09-16","value":21.466979,"marketCap":135263437524},{"date":"2022-09-23","value":21.174261,"marketCap":133419021651},{"date":"2022-09-30","value":21.466979,"marketCap":135263437524},{"date":"2022-10-07","value":22.195787,"marketCap":139855656636},{"date":"2022-10-14","value":20.60376,"marketCap":129824292756},{"date":"2022-10-21","value":19.477005,"marketCap":132346249154},{"date":"2022-10-28","value":23.069971,"marketCap":156760450498},{"date":"2022-11-04","value":22.742002,"marketCap":154531906869},{"date":"2022-11-11","value":21.527255,"marketCap":146277697189},{"date":"2022-11-18","value":21.925603,"marketCap":148984469279},{"date":"2022-11-25","value":22.420103,"marketCap":152344600148},{"date":"2022-12-02","value":22.653617,"marketCap":153931328615},{"date":"2022-12-09","value":21.92835,"marketCap":149003136673},{"date":"2022-12-16","value":21.480552,"marketCap":145960351496},{"date":"2022-12-23","value":22.464059,"marketCap":152643278448},{"date":"2022-12-30","value":22.873395,"marketCap":155424720112},{"date":"2023-01-06","value":23.22504,"marketCap":157814146508},{"date":"2023-01-13","value":22.796473,"marketCap":154902033088},{"date":"2023-01-20","value":20.018785,"marketCap":143794933825},{"date":"2023-01-27","value":19.410659,"marketCap":139426763694},{"date":"2023-02-03","value":20.535952,"marketCap":147509745175},{"date":"2023-02-10","value":20.910184,"marketCap":150197849871},{"date":"2023-02-17","value":20.8738,"marketCap":149936506359},{"date":"2023-02-24","value":20.672807,"marketCap":148492771003},{"date":"2023-03-03","value":19.854615,"marketCap":142615699793},{"date":"2023-03-10","value":15.055754,"marketCap":108145479626},{"date":"2023-03-17","value":14.4684,"marketCap":103926516281},{"date":"2023-03-24","value":13.660468,"marketCap":98123138754},{"date":"2023-03-31","value":13.26244,"marketCap":95264109627},{"date":"2023-04-06","value":12.37372,"marketCap":88880432177},{"date":"2023-04-14","value":13.037095,"marketCap":93645456370},{"date":"2023-04-21","value":13.300436,"marketCap":98210422296},{"date":"2023-04-28","value":12.741325,"marketCap":94081947136},{"date":"2023-05-05","value":11.667438,"marketCap":86152364891},{"date":"2023-05-12","value":11.764669,"marketCap":86870313841},{"date":"2023-05-19","value":12.755533,"marketCap":94186858187},{"date":"2023-05-26","value":13.369278,"marketCap":98718747595},{"date":"2023-06-02","value":12.989693,"marketCap":95915892298},{"date":"2023-06-09","value":13.564,"marketCap":100156575962},{"date":"2023-06-16","value":13.682312,"marketCap":101030193197},{"date":"2023-06-23","value":13.1154,"marketCap":96844110611},{"date":"2023-06-30","value":14.084081,"marketCap":103996851725},{"date":"2023-07-07","value":13.79323,"marketCap":101849209355},{"date":"2023-07-14","value":14.77177,"marketCap":109074751906},{"date":"2023-07-21","value":17.959802,"marketCap":123653239521},{"date":"2023-07-28","value":17.399385,"marketCap":119794763398},{"date":"2023-08-04","value":17.412602,"marketCap":119885765194},{"date":"2023-08-11","value":17.071119,"marketCap":117534651349},{"date":"2023-08-18","value":15.809432,"marketCap":108847940984},{"date":"2023-08-25","value":15.298939,"marketCap":105333192346},{"date":"2023-09-01","value":15.645439,"marketCap":107718850748},{"date":"2023-09-08","value":15.293649,"marketCap":105296770080},{"date":"2023-09-15","value":15.806787,"marketCap":108829729851},{"date":"2023-09-22","value":14.814895,"marketCap":102000555036},{"date":"2023-09-29","value":14.428719,"marketCap":99341729642},{"date":"2023-10-06","value":13.505598,"marketCap":92986044281},{"date":"2023-10-13","value":13.624625,"marketCap":93805545258},{"date":"2023-10-20","value":15.778928,"marketCap":94515779439},{"date":"2023-10-27","value":15.636036,"marketCap":93659856196},{"date":"2023-11-03","value":16.700126,"marketCap":100033752690},{"date":"2023-11-10","value":16.479246,"marketCap":98710681172},{"date":"2023-11-17","value":16.938693,"marketCap":101462769957},{"date":"2023-11-24","value":17.169938,"marketCap":102847927226},{"date":"2023-12-01","value":18.657816,"marketCap":111760320707},{"date":"2023-12-08","value":19.164892,"marketCap":114797702541},{"date":"2023-12-15","value":21.593987,"marketCap":129347983137},{"date":"2023-12-22","value":20.753849,"marketCap":124315555261},{"date":"2023-12-29","value":21.170874,"marketCap":126813535765},{"date":"2024-01-05","value":20.361176,"marketCap":121963442233},{"date":"2024-01-12","value":19.865007,"marketCap":118991392437},{"date":"2024-01-19","value":22.569588,"marketCap":114360100117},{"date":"2024-01-26","value":22.925836,"marketCap":116165210116},{"date":"2024-02-02","value":22.407657,"marketCap":113539595572},{"date":"2024-02-09","value":22.479626,"marketCap":113904264259},{"date":"2024-02-16","value":23.256895,"marketCap":117842686074},{"date":"2024-02-23","value":23.256895,"marketCap":117842686074},{"date":"2024-03-01","value":24.044082,"marketCap":121831363022},{"date":"2024-03-08","value":24.551751,"marketCap":124403723337},{"date":"2024-03-15","value":23.979273,"marketCap":121502976598},{"date":"2024-03-22","value":25.869531,"marketCap":131080913943},{"date":"2024-03-28","value":26.060357,"marketCap":132047829522},{"date":"2024-04-05","value":25.725868,"marketCap":130352974612},{"date":"2024-04-12","value":25.46266,"marketCap":129019300170},{"date":"2024-04-19","value":27.608694,"marketCap":133239557652},{"date":"2024-04-26","value":28.35068,"marketCap":136820382182},{"date":"2024-05-03","value":28.517248,"marketCap":137624240751},{"date":"2024-05-10","value":28.55889,"marketCap":137825205393},{"date":"2024-05-17","value":29.562946,"marketCap":142670776921},{"date":"2024-05-24","value":27.403684,"marketCap":132250179427},{"date":"2024-05-31","value":27.229428,"marketCap":131409218928},{"date":"2024-06-07","value":28.127226,"marketCap":135741993675},{"date":"2024-06-14","value":27.801443,"marketCap":134169763176},{"date":"2024-06-21","value":27.540059,"marketCap":132908322427},{"date":"2024-06-28","value":27.865842,"marketCap":134480552926},{"date":"2024-07-05","value":28.081768,"marketCap":135522612675},{"date":"2024-07-12","value":28.820463,"marketCap":139087553923},{"date":"2024-07-15","value":28.55529,"marketCap":137807831424},{"date":"2024-08-02","value":23.945935,"marketCap":116473029186},{"date":"2024-08-09","value":23.611406,"marketCap":114845880007},{"date":"2024-08-16","value":24.532845,"marketCap":119327759682},{"date":"2024-08-23","value":24.171792,"marketCap":117571594585},{"date":"2024-08-30","value":24.420016,"marketCap":118778958089},{"date":"2024-09-06","value":23.953655,"marketCap":116510578172},{"date":"2024-09-13","value":23.220265,"marketCap":112943367818},{"date":"2024-09-20","value":24.356079,"marketCap":118467970520},{"date":"2024-09-27","value":24.01007,"marketCap":116784978969},{"date":"2024-10-04","value":23.844587,"marketCap":115980069966},{"date":"2024-10-11","value":25.066904,"marketCap":121925420555},{"date":"2024-10-18","value":25.558139,"marketCap":131547741818},{"date":"2024-10-25","value":25.799824,"marketCap":132791692095},{"date":"2024-10-31","value":25.27025,"marketCap":130065977517},{"date":"2024-11-08","value":26.005966,"marketCap":133852708508},{"date":"2024-11-15","value":28.519967,"marketCap":146792268238},{"date":"2024-11-22","value":28.736916,"marketCap":147908907266},{"date":"2024-11-29","value":29.434,"marketCap":151496796601},{"date":"2024-12-06","value":29.096128,"marketCap":149757768607},{"date":"2024-12-13","value":29.466009,"marketCap":151661546621},{"date":"2024-12-20","value":26.183314,"marketCap":134765516744},{"date":"2024-12-27","value":26.6919,"marketCap":137383211514},{"date":"2025-01-03","value":26.261558,"marketCap":135168239016},{"date":"2025-01-10","value":25.962808,"marketCap":133630572159},{"date":"2025-01-17","value":26.855502,"marketCap":138225267174},{"date":"2025-01-24","value":25.286439,"marketCap":150252018668},{"date":"2025-01-31","value":25.754706,"marketCap":153034463458},{"date":"2025-02-07","value":25.767029,"marketCap":153107685690},{"date":"2025-02-14","value":25.150796,"marketCap":149446027910},{"date":"2025-02-21","value":24.966066,"marketCap":148348362038},{"date":"2025-02-28","value":23.928737,"marketCap":142184553765},{"date":"2025-03-04","value":24.512239,"marketCap":145651721443}]}],"industryCompare":{"bkCode":"BK4127","name":"投資銀行業與經紀業","current":17.857846,"rank":36,"totalCount":41,"items":[{"symbol":"HLI","name":"華利安","value":33.062293,"marketCap":11864998840},{"symbol":"RJF","name":"瑞傑金融","value":14.202059,"marketCap":30818469113},{"symbol":"SCHW","name":"嘉信理財","value":24.512239,"marketCap":145651721443},{"symbol":"BGC","name":"BGC GROUP","value":36.951316,"marketCap":4692373709},{"symbol":"DOMH","name":"Dominari Holdings","value":-2.948291,"marketCap":66890827},{"symbol":"OPY","name":"奧本海默控股","value":9.56372,"marketCap":684351104},{"symbol":"JEF","name":"傑富瑞","value":17.684107,"marketCap":13146064145},{"symbol":"SF","name":"Stifel Financial Corp","value":14.685569,"marketCap":10740717082},{"symbol":"SNEX","name":"StoneX Group Inc.","value":14.27634,"marketCap":3951690783},{"symbol":"SIEB","name":"Siebert Financial Corp","value":9.16943,"marketCap":98296293},{"symbol":"GS","name":"高盛","value":13.81425,"marketCap":197212227140},{"symbol":"MS","name":"摩根士丹利","value":15.553999,"marketCap":208268041691},{"symbol":"PIPR","name":"派傑投資","value":27.713525,"marketCap":5019307428},{"symbol":"EVR","name":"Evercore","value":24.126899,"marketCap":9126699060},{"symbol":"LAZ","name":"Lazard Class A","value":15.650594,"marketCap":4380789088},{"symbol":"NMR","name":"野村控股","value":8.862159,"marketCap":19427923668.6},{"symbol":"IBKR","name":"盈透證券","value":29.076832,"marketCap":21953008322},{"symbol":"RILY","name":"B. Riley Financial, Inc.","value":-0.192211,"marketCap":164684156},{"symbol":"RILYP","name":"B. Riley Financial, Inc.","value":-0.192211,"marketCap":164684156},{"symbol":"PWP","name":"溫伯格合夥公司","value":-20.464185,"marketCap":1324605784},{"symbol":"LPLA","name":"LPL Financial Holdings Inc","value":25.277886,"marketCap":26759574755},{"symbol":"MRX","name":"Marex Group plc","value":14.107372,"marketCap":2631730296},{"symbol":"VIRT","name":"Virtu Financial, Inc.","value":11.428399,"marketCap":3158980961},{"symbol":"MC","name":"Moelis & Company","value":35.389243,"marketCap":4813644880},{"symbol":"HOOD","name":"Robinhood","value":29.425407,"marketCap":41519249409},{"symbol":"XP","name":"XP Inc.","value":9.8252387679,"marketCap":7529302128},{"symbol":"PJT","name":"Pjt Partners Inc","value":27.265503,"marketCap":3664292768},{"symbol":"FRHC","name":"Euronext CAC Health Care","value":27.411985,"marketCap":8842064851},{"symbol":"TIGR","name":"老虎證券","value":41.933525,"marketCap":1293319614},{"symbol":"FUTU","name":"富途控股","value":24.9948708284,"marketCap":14308116873},{"symbol":"AMTD","name":"Amtd Idea","value":0.882573,"marketCap":66054397},{"symbol":"LGHL","name":"獅子集團控股","value":-2.777239,"marketCap":28203591},{"symbol":"ATCH","name":"AtlasClear","value":0.66825,"marketCap":467066},{"symbol":"TOP","name":"中陽金融集團","value":-14.857377,"marketCap":45552940},{"symbol":"MEGL","name":"智富融資","value":-162.36120965584,"marketCap":12153639},{"symbol":"MDBH","name":"MDB Capital Holdings LLC-A","value":-2.755437,"marketCap":68265315},{"symbol":"PLUT","name":"貝德斯金融","value":-41.14109170072,"marketCap":56400000},{"symbol":"WAI","name":"天成科技","value":-10.87856,"marketCap":55805054},{"symbol":"SWIN","name":"華贏東方","value":-1.864126,"marketCap":22479497},{"symbol":"GSIW","name":"Garden Stage Ltd.","value":-1.076443,"marketCap":7656250},{"symbol":"MFI","name":"移動財經","value":-52.4963138656,"marketCap":7685966}]}}}}