美股詳情

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

聯電

6.65

+0.23003.58%

盤後：6.750.1000+1.50%19:59 EST

成交量：1,635.73萬

成交額：1.09億

市值：167.06億

市盈率：11.66

高：6.75

開：6.49

低：6.48

收：6.42

資料載入中...

總覽公司新聞公告

聯華電子上漲5.06%，報6.745美元/股，總市值169.00億美元

曹興誠否認捐款給清大：聯電如約捐款個人從未承諾

陝西中聯電科申請基於外置天線的通信設備專利，使通信設備接收到的信號質量較高

聯華電子上漲2.15%，報6.159美元/股

滙豐研究降中芯國際評級至減持升目標價至35港元

Gangtise投研日報 | 2025-02-05

【半導體概念股美股盤初普跌，臺積電ADR跌超5%，英偉達跌超4%】英偉達兩倍ETF跌8.43%，超微電腦跌6.96%，Wolfspeed跌6.76%，納微半導體跌5.28%，臺積電ADR跌5.21%，英偉達跌4.24%，意法半導體ADR跌4.19%，新思科技、芯科實驗室、Azenta、亞德諾、高通、AMD、科技行業ETF跌超2%跌幅靠後，思科跌0.89%，聯電ADR則漲2.51%。

大唐聯誠申請基於組合網絡的通信專利，提高數據傳輸效率

無錫康聯電氣申請一種網線生產設備線及其使用方法專利，節約能源消耗

聯華電子下跌2.05%，報5.72美元/股

聯華電子上漲2.01%，報5.835美元/股

晶圓廠，大砍資本支出

聯電毛利率表現不如市場預期外資圈紛紛調降目標價

異動解讀 | 聯電第一季度毛利率展望低於預期,引發外資大賣7.8萬張股票,股價盤中大跌5.06%

【聯電：地震部分機臺停機 Q1營收將損失個位數百分比】聯電財務長劉啓東表示，地震造成部分機臺停機，為第一季度帶來約個位數百分比的營收損失，由於有保險理賠支付，估計不會造成財務面太大影響。

成熟製程需求不振，聯電太慘！

半导体行业观察

{"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/UMC/news"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"UMC"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"UMC\",,,,,undefined,":{"symbol":"UMC","market":"US","secType":"STK","nameCN":"聯電","latestPrice":6.65,"timestamp":1741122000000,"preClose":6.42,"halted":0,"volume":16357265,"hourTrading":{"tag":"盘后","latestPrice":6.75,"preClose":6.65,"latestTime":"19:59 EST","volume":390535,"amount":2597176.4705,"timestamp":1741136364255},"overnightTrading":{"tag":"夜盘","latestPrice":6.74,"preClose":6.65,"latestTime":"23:12 EST","volume":2316,"amount":15415,"timestamp":1741147962330},"delay":0,"changeRate":0.035826,"change":0.23,"floatShares":2266404420,"shares":2512143280,"eps":0.57047,"lyrEps":0.579031,"pbRate":1.38,"amount":108668672.16425,"amplitude":0.042056,"volumeRatio":0.958888,"dividePrice":0.45553,"prevYearClose":6.49,"fiveDayClose":6.49,"twentyDayClose":6.02,"impliedVol":0.2763,"impliedVolPercentile":0.316},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"UMC\",,,,,undefined,":{"symbol":"UMC","floatShares":2266404420,"roa":"5.70%","roe":"12.77%","lyrEps":0.579031,"volumeRatio":0.958888,"shares":2512143280,"dividePrice":0.45553,"high":6.75,"amplitude":0.042056,"preClose":6.42,"low":6.48,"week52Low":5.61,"pbRate":"1.38","psRate":"2.25","week52High":9,"institutionHeld":0.0745,"latestPrice":6.65,"eps":0.57047,"divideRate":0.068501,"volume":16357265,"delay":0,"ttmEps":0.57047,"open":6.49,"prevYearClose":6.49,"prevWeekClose":6.45,"prevMonthClose":6.45,"prevQuarterClose":6.49,"fiveDayClose":6.49,"twentyDayClose":6.02,"sixtyDayClose":6.74},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/UMC\",params:#limit:5,,,undefined,":[{"date":"2025-04-23","symbol":"UMC","type":"earning","reportTimeType":"","market":"US","fiscalQuarterEnding":"2025/03","expectedEps":0.1,"defaultRemindTime":1745395200000,"name":null,"time":"","dateTimestamp":1745380800000,"actualEps":null},{"market":"US","date":"2025-01-21","symbol":"UMC","fiscalQuarterEnding":"2024/12","expectedEps":0.13,"name":null,"time":"盤前","type":"earning","dateTimestamp":1737435600000,"reportTimeType":"pre","actualEps":0.1},{"market":"US","date":"2024-10-30","symbol":"UMC","fiscalQuarterEnding":"2024/09","expectedEps":0.15,"name":null,"time":"盤前","type":"earning","dateTimestamp":1730260800000,"reportTimeType":"pre","actualEps":0.18},{"market":"US","date":"2024-07-31","symbol":"UMC","fiscalQuarterEnding":"2024/06","expectedEps":0.14,"name":null,"time":"盤前","type":"earning","dateTimestamp":1722398400000,"reportTimeType":"pre","actualEps":0.17},{"date":"2024-07-02","symbol":"UMC","amount":0.463498,"announcedDate":"2024-06-13","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-07-02","name":"联电","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-07-31","payableDate":"2024-07-02","currency":"USD","dateTimestamp":1719892800000,"payDate":"2024-07-31"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"UMC\",market:\"US\",,,undefined,":[{"executeDate":"2015-07-14","recordDate":"2015-07-16","paymentDate":"2015-08-20","value":0.059264,"currency":"USD"},{"executeDate":"2016-07-12","recordDate":"2016-07-14","paymentDate":"2016-08-18","value":0.063138,"currency":"USD"},{"executeDate":"2017-07-07","recordDate":"2017-07-11","paymentDate":"2017-08-17","value":0.057984,"currency":"USD"},{"executeDate":"2017-07-11","recordDate":"2017-07-13","paymentDate":"2017-08-17","value":0.057984,"currency":"USD"},{"executeDate":"2018-07-09","recordDate":"2018-07-10","paymentDate":"2018-08-07","value":0.083172,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"UMC\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.2,"buy":0,"hold":0.6,"sell":0,"strongSell":0.2,"meanLabel":"HOLD","meanPercent":0.6,"analysts":5,"updateTime":1737954000000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/UMC\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"UMC","date":"2025-03-03","current":11.600009,"percent":0.484972,"low":5.656177,"twenty":7.356722,"median":11.813391,"eighty":18.795952,"high":34.698638,"avg":13.395535,"sd":6.042611,"marketCap":16629637896.7},"quantilePoints":[{"date":"2020-03-06","current":22.181503,"twenty":15.588581,"median":19.084167,"eighty":33.089678,"marketCap":6037995515.87},{"date":"2020-03-13","current":20.257112,"twenty":15.640071,"median":19.115643,"eighty":33.029617,"marketCap":5478682554.94},{"date":"2020-03-20","current":19.968755,"twenty":15.640071,"median":19.140785,"eighty":33.029075,"marketCap":5372187904.4},{"date":"2020-03-27","current":20.185023,"twenty":15.652944,"median":19.180005,"eighty":33.005054,"marketCap":5449426268.61},{"date":"2020-04-03","current":19.896665,"twenty":15.704434,"median":19.221478,"eighty":32.908969,"marketCap":5359689375.8},{"date":"2020-04-09","current":20.47338,"twenty":15.704434,"median":19.239207,"eighty":32.908969,"marketCap":5557632728.45},{"date":"2020-04-17","current":21.6989,"twenty":15.704434,"median":19.256516,"eighty":32.908969,"marketCap":5880520761.1},{"date":"2020-04-24","current":22.924419,"twenty":15.704434,"median":19.289282,"eighty":32.860344,"marketCap":6212023892.91},{"date":"2020-05-01","current":17.066548,"twenty":15.704434,"median":19.256516,"eighty":32.860344,"marketCap":6114902627.93},{"date":"2020-05-08","current":17.176301,"twenty":15.704434,"median":19.239207,"eighty":32.860344,"marketCap":6162470868.75},{"date":"2020-05-15","current":17.546458,"twenty":15.704434,"median":19.203749,"eighty":32.788864,"marketCap":6269240543.02},{"date":"2020-05-22","current":17.204644,"twenty":15.704434,"median":19.178066,"eighty":32.788864,"marketCap":6120982353.05},{"date":"2020-05-29","current":17.603427,"twenty":15.755924,"median":19.140785,"eighty":32.783513,"marketCap":6282471286.56},{"date":"2020-06-05","current":18.799777,"twenty":15.768796,"median":19.115643,"eighty":32.691977,"marketCap":6784700369.68},{"date":"2020-06-12","current":17.888272,"twenty":15.768796,"median":19.103077,"eighty":32.469304,"marketCap":6460751003.61},{"date":"2020-06-19","current":17.546458,"twenty":15.768796,"median":19.077822,"eighty":32.2835,"marketCap":6353146831.22},{"date":"2020-06-26","current":17.945241,"twenty":15.768796,"median":19.050624,"eighty":32.249557,"marketCap":6507653879.46},{"date":"2020-07-02","current":18.512881,"twenty":15.768796,"median":19.049969,"eighty":32.212824,"marketCap":6729676175.22},{"date":"2020-07-10","current":18.626109,"twenty":15.807414,"median":18.986918,"eighty":32.181737,"marketCap":6770836274.17},{"date":"2020-07-17","current":18.569495,"twenty":15.833159,"median":18.986918,"eighty":32.147375,"marketCap":6749340159.39},{"date":"2020-07-24","current":22.362654,"twenty":15.84197,"median":18.986918,"eighty":32.012202,"marketCap":8129671245.41},{"date":"2020-07-31","current":19.192844,"twenty":15.87765,"median":19.049969,"eighty":31.870972,"marketCap":9211891146.74},{"date":"2020-08-07","current":21.93149,"twenty":15.897521,"median":19.05128,"eighty":31.787764,"marketCap":10510246019.78},{"date":"2020-08-14","current":20.175257,"twenty":15.897521,"median":19.070927,"eighty":31.760928,"marketCap":9671234707.2},{"date":"2020-08-21","current":18.676034,"twenty":15.932875,"median":19.077822,"eighty":31.760928,"marketCap":8948610744.98},{"date":"2020-08-28","current":18.761704,"twenty":15.956445,"median":19.070927,"eighty":31.687633,"marketCap":9011707157.27},{"date":"2020-09-04","current":18.37619,"twenty":15.959708,"median":19.05128,"eighty":31.63877,"marketCap":8828941044.23},{"date":"2020-09-11","current":19.704073,"twenty":15.961884,"median":19.064033,"eighty":31.63877,"marketCap":9483409189.6},{"date":"2020-09-18","current":22.507386,"twenty":15.961884,"median":19.090511,"eighty":31.63877,"marketCap":10929237477.32},{"date":"2020-09-25","current":21.809482,"twenty":15.961884,"median":19.115643,"eighty":31.612262,"marketCap":10509639426.56},{"date":"2020-10-02","current":24.906429,"twenty":15.961884,"median":19.140785,"eighty":31.572501,"marketCap":12133032705.14},{"date":"2020-10-09","current":28.090613,"twenty":15.987629,"median":19.176128,"eighty":31.550146,"marketCap":13835228527.52},{"date":"2020-10-16","current":26.738425,"twenty":16.026246,"median":19.195702,"eighty":31.490581,"marketCap":13105163102.92},{"date":"2020-10-23","current":28.570422,"twenty":16.026246,"median":19.203749,"eighty":31.43472,"marketCap":14047992198.17},{"date":"2020-10-30","current":18.62322,"twenty":16.026246,"median":19.237727,"eighty":31.403482,"marketCap":13205028448.86},{"date":"2020-11-06","current":18.501896,"twenty":16.026246,"median":19.203749,"eighty":31.320512,"marketCap":13122673011.02},{"date":"2020-11-13","current":18.987192,"twenty":16.026246,"median":19.199034,"eighty":31.209598,"marketCap":13505135119.68},{"date":"2020-11-20","current":20.048776,"twenty":16.089505,"median":19.203749,"eighty":31.196148,"marketCap":14248719625.87},{"date":"2020-11-27","current":23.749155,"twenty":16.184394,"median":19.239207,"eighty":31.170806,"marketCap":16876814756.69},{"date":"2020-12-04","current":28.87509,"twenty":16.184394,"median":19.247861,"eighty":31.089452,"marketCap":20757310191.25},{"date":"2020-12-11","current":27.965161,"twenty":16.195791,"median":19.266712,"eighty":30.870886,"marketCap":20106044284.74},{"date":"2020-12-18","current":27.813506,"twenty":16.252778,"median":19.297991,"eighty":30.795787,"marketCap":20018301627.76},{"date":"2020-12-24","current":28.238139,"twenty":16.298368,"median":19.320763,"eighty":30.592152,"marketCap":20355713422.59},{"date":"2020-12-31","current":28.602111,"twenty":16.298368,"median":19.329675,"eighty":30.505466,"marketCap":20645974724.84},{"date":"2021-01-08","current":29.026745,"twenty":16.298368,"median":19.373093,"eighty":30.36154,"marketCap":21009326261.7},{"date":"2021-01-15","current":29.572702,"twenty":16.343958,"median":19.392638,"eighty":30.330977,"marketCap":21425898901.53},{"date":"2021-01-22","current":34.274004,"twenty":16.389548,"median":19.392638,"eighty":30.69397,"marketCap":24839167138.92},{"date":"2021-01-29","current":21.071494,"twenty":16.423657,"median":19.392638,"eighty":30.858791,"marketCap":21961941648.22},{"date":"2021-02-05","current":22.29364,"twenty":16.450225,"median":19.436749,"eighty":30.69397,"marketCap":23252339519.47},{"date":"2021-02-12","current":22.29364,"twenty":16.471233,"median":19.455601,"eighty":30.527137,"marketCap":23202594801.11},{"date":"2021-02-19","current":24.105789,"twenty":16.477863,"median":19.477855,"eighty":30.422667,"marketCap":25200947732.64},{"date":"2021-02-26","current":23.036467,"twenty":16.499061,"median":19.477855,"eighty":30.330977,"marketCap":24113271655.13},{"date":"2021-03-05","current":19.997523,"twenty":16.550378,"median":19.502818,"eighty":30.330977,"marketCap":20858972472.45},{"date":"2021-03-12","current":20.868829,"twenty":16.602483,"median":19.53319,"eighty":30.306712,"marketCap":21572011024.82},{"date":"2021-03-19","current":19.572496,"twenty":16.634867,"median":19.581527,"eighty":30.270315,"marketCap":20093949173.92},{"date":"2021-03-26","current":21.145096,"twenty":16.653748,"median":19.608945,"eighty":30.210546,"marketCap":21559821053.2},{"date":"2021-04-01","current":21.463867,"twenty":16.683654,"median":19.642628,"eighty":30.011254,"marketCap":21981590736.72},{"date":"2021-04-09","current":22.526434,"twenty":16.722544,"median":19.680397,"eighty":29.554503,"marketCap":23116829773.17},{"date":"2021-04-16","current":22.951461,"twenty":16.723624,"median":19.699599,"eighty":29.463511,"marketCap":23631090963.81},{"date":"2021-04-23","current":24.226543,"twenty":16.729812,"median":19.752487,"eighty":29.372518,"marketCap":25180187903.86},{"date":"2021-04-30","current":18.80325,"twenty":16.740685,"median":19.753508,"eighty":29.28472,"marketCap":25176753767.54},{"date":"2021-05-07","current":17.90728,"twenty":16.761847,"median":19.700004,"eighty":29.185114,"marketCap":24092635719.77},{"date":"2021-05-14","current":15.519643,"twenty":16.723624,"median":19.689795,"eighty":28.996414,"marketCap":20751918828.37},{"date":"2021-05-21","current":15.569385,"twenty":16.633058,"median":19.64449,"eighty":28.857775,"marketCap":20827364420.87},{"date":"2021-05-28","current":17.376694,"twenty":16.633058,"median":19.608945,"eighty":28.788517,"marketCap":23458927949.7},{"date":"2021-06-04","current":17.575664,"twenty":16.640292,"median":19.581527,"eighty":28.788517,"marketCap":23764417596.79},{"date":"2021-06-11","current":17.177724,"twenty":16.673932,"median":19.53319,"eighty":28.784097,"marketCap":23198685923.25},{"date":"2021-06-18","current":17.310371,"twenty":16.722544,"median":19.517983,"eighty":28.753766,"marketCap":23278664504.94},{"date":"2021-06-25","current":17.544295,"twenty":16.722544,"median":19.477855,"eighty":28.693104,"marketCap":23518001683.82},{"date":"2021-07-02","current":17.4448,"twenty":16.727943,"median":19.477855,"eighty":28.602111,"marketCap":23335296376.62},{"date":"2021-07-09","current":17.31214,"twenty":16.735421,"median":19.464044,"eighty":28.57676,"marketCap":23133027019.43},{"date":"2021-07-16","current":17.809615,"twenty":16.750872,"median":19.447063,"eighty":28.498714,"marketCap":23785025831.68},{"date":"2021-07-23","current":17.477965,"twenty":16.774681,"median":19.405674,"eighty":28.286669,"marketCap":23306325177.01},{"date":"2021-07-30","current":16.805464,"twenty":16.750872,"median":19.392638,"eighty":28.141081,"marketCap":25659640249.61},{"date":"2021-08-06","current":18.055698,"twenty":16.750872,"median":19.392638,"eighty":28.095854,"marketCap":27625906989.85},{"date":"2021-08-13","current":16.747314,"twenty":16.752876,"median":19.373093,"eighty":28.090613,"marketCap":25681119287.95},{"date":"2021-08-20","current":16.194885,"twenty":16.726863,"median":19.329675,"eighty":28.090613,"marketCap":24649754783.46},{"date":"2021-08-27","current":17.939397,"twenty":16.735421,"median":19.311851,"eighty":28.038781,"marketCap":27451899506.74},{"date":"2021-09-03","current":20.352638,"twenty":16.745309,"median":19.297991,"eighty":28.001558,"marketCap":31443588317.58},{"date":"2021-09-10","current":19.829285,"twenty":16.751486,"median":19.308666,"eighty":27.977293,"marketCap":30596268786.48},{"date":"2021-09-17","current":19.07333,"twenty":16.769577,"median":19.290501,"eighty":27.965161,"marketCap":29296368641.31},{"date":"2021-09-24","current":19.480382,"twenty":16.787214,"median":19.266712,"eighty":27.961918,"marketCap":29916211921.11},{"date":"2021-10-01","current":18.201074,"twenty":16.792167,"median":19.256516,"eighty":27.9448,"marketCap":27901359389.48},{"date":"2021-10-08","current":17.764946,"twenty":16.800145,"median":19.243494,"eighty":27.917881,"marketCap":26993282836.88},{"date":"2021-10-15","current":17.183442,"twenty":16.792167,"median":19.239207,"eighty":27.850736,"marketCap":26183359174.4},{"date":"2021-10-22","current":16.95084,"twenty":16.800145,"median":19.203749,"eighty":27.75891,"marketCap":25916847763.31},{"date":"2021-10-29","current":14.102747,"twenty":16.787214,"median":19.19856,"eighty":27.667917,"marketCap":25827904093.32},{"date":"2021-11-05","current":14.686309,"twenty":16.733551,"median":19.184818,"eighty":27.566748,"marketCap":26868678844.86},{"date":"2021-11-12","current":15.221241,"twenty":16.700516,"median":19.147218,"eighty":27.523567,"marketCap":27939499310.23},{"date":"2021-11-19","current":15.90708,"twenty":16.594485,"median":19.140785,"eighty":27.418881,"marketCap":29183699660.73},{"date":"2021-11-26","current":15.271774,"twenty":16.481945,"median":19.123562,"eighty":27.304341,"marketCap":27938787548.83},{"date":"2021-12-03","current":16.687482,"twenty":16.443883,"median":19.090511,"eighty":27.229624,"marketCap":30705983593.09},{"date":"2021-12-10","current":15.514716,"twenty":16.381279,"median":19.075576,"eighty":27.148444,"marketCap":28543905557.63},{"date":"2021-12-17","current":15.221525,"twenty":16.298368,"median":19.07333,"eighty":27.017224,"marketCap":27893863100.95},{"date":"2021-12-23","current":15.612447,"twenty":16.25867,"median":19.064033,"eighty":26.929623,"marketCap":28731997265.23},{"date":"2021-12-31","current":15.881206,"twenty":16.204184,"median":19.050624,"eighty":26.728992,"marketCap":29241365925.2},{"date":"2022-01-07","current":15.294823,"twenty":16.15665,"median":19.049969,"eighty":26.683093,"marketCap":28173884289.2},{"date":"2022-01-14","current":15.319255,"twenty":16.026246,"median":18.987055,"eighty":26.634074,"marketCap":28307796247.48},{"date":"2022-01-21","current":15.343688,"twenty":16.026246,"median":18.986918,"eighty":26.568674,"marketCap":28261856205.5},{"date":"2022-01-28","current":12.80684,"twenty":15.961884,"median":18.975879,"eighty":26.266672,"marketCap":25640457051.11},{"date":"2022-02-04","current":12.80684,"twenty":15.956445,"median":18.889792,"eighty":26.266626,"marketCap":25657033146.61},{"date":"2022-02-11","current":12.38218,"twenty":15.897521,"median":18.852567,"eighty":26.246665,"marketCap":24797370233.94},{"date":"2022-02-18","current":12.002221,"twenty":15.897521,"median":18.852567,"eighty":26.246665,"marketCap":24014023677.93},{"date":"2022-02-25","current":11.659631,"twenty":15.897521,"median":18.852567,"eighty":26.246665,"marketCap":23228586733.81},{"date":"2022-03-04","current":11.950562,"twenty":15.897521,"median":18.852567,"eighty":26.246665,"marketCap":23656106385.61},{"date":"2022-03-11","current":11.749148,"twenty":15.897521,"median":18.852567,"eighty":26.246665,"marketCap":23062620931.13},{"date":"2022-03-18","current":11.815222,"twenty":15.897521,"median":18.852567,"eighty":26.246665,"marketCap":23239751752.71},{"date":"2022-03-25","current":11.927109,"twenty":15.897521,"median":18.852567,"eighty":26.246665,"marketCap":23190782964.9},{"date":"2022-04-01","current":11.8376,"twenty":15.897521,"median":18.852567,"eighty":26.246665,"marketCap":23014336631.8},{"date":"2022-04-08","current":11.188658,"twenty":15.897521,"median":18.852567,"eighty":26.246665,"marketCap":21562540567.99},{"date":"2022-04-14","current":10.797055,"twenty":15.897521,"median":18.852567,"eighty":26.246665,"marketCap":20698438261.78},{"date":"2022-04-22","current":10.662791,"twenty":15.897521,"median":18.852567,"eighty":26.246665,"marketCap":20279354359.58},{"date":"2022-04-29","current":9.15664,"twenty":15.897521,"median":18.852567,"eighty":26.246665,"marketCap":20262361697.17},{"date":"2022-05-06","current":9.300311,"twenty":15.897521,"median":18.852567,"eighty":26.246665,"marketCap":20439377218.39},{"date":"2022-05-13","current":9.357779,"twenty":15.897521,"median":18.852567,"eighty":26.246665,"marketCap":20454603562.33},{"date":"2022-05-20","current":9.712168,"twenty":15.897521,"median":18.852567,"eighty":26.246665,"marketCap":21289230324.9},{"date":"2022-05-27","current":9.616387,"twenty":15.881206,"median":18.852567,"eighty":26.246665,"marketCap":21391594937.05},{"date":"2022-06-03","current":9.712168,"twenty":15.828395,"median":18.852567,"eighty":26.246665,"marketCap":21555354768.15},{"date":"2022-06-10","current":9.807949,"twenty":15.756719,"median":18.852567,"eighty":26.246665,"marketCap":21548476713.87},{"date":"2022-06-17","current":9.127906,"twenty":15.756719,"median":18.852567,"eighty":26.246665,"marketCap":19953475040.66},{"date":"2022-06-24","current":7.968958,"twenty":15.580562,"median":18.852567,"eighty":26.251655,"marketCap":17474552816.22},{"date":"2022-07-01","current":7.288915,"twenty":15.517672,"median":18.813837,"eighty":26.251655,"marketCap":15934536622.36},{"date":"2022-07-08","current":7.604992,"twenty":15.456638,"median":18.813837,"eighty":26.251655,"marketCap":16647863411.74},{"date":"2022-07-15","current":7.46132,"twenty":15.417824,"median":18.805206,"eighty":26.251655,"marketCap":16238976241.72},{"date":"2022-07-22","current":8.131786,"twenty":15.383698,"median":18.80325,"eighty":26.251655,"marketCap":17730170382.97},{"date":"2022-07-29","current":6.723007,"twenty":15.343339,"median":18.795952,"eighty":26.251655,"marketCap":16675781382.29},{"date":"2022-08-05","current":7.057902,"twenty":15.309482,"median":18.758502,"eighty":26.251655,"marketCap":17522781177.35},{"date":"2022-08-12","current":7.091391,"twenty":15.246786,"median":18.647833,"eighty":26.251655,"marketCap":17632940710.06},{"date":"2022-08-19","current":7.200232,"twenty":15.201569,"median":18.612114,"eighty":26.251655,"marketCap":17813259095.68},{"date":"2022-08-26","current":6.915571,"twenty":15.165101,"median":18.571901,"eighty":26.251655,"marketCap":17032700055.81},{"date":"2022-09-02","current":6.781614,"twenty":15.09557,"median":18.461859,"eighty":26.251655,"marketCap":16524777755.69},{"date":"2022-09-09","current":6.580677,"twenty":14.943429,"median":18.419176,"eighty":26.078175,"marketCap":15904145147.22},{"date":"2022-09-16","current":6.689518,"twenty":14.800018,"median":18.356096,"eighty":26.078175,"marketCap":15931656012.3},{"date":"2022-09-23","current":6.41323,"twenty":14.560889,"median":18.273925,"eighty":26.029126,"marketCap":15012257165.55},{"date":"2022-09-30","current":5.986239,"twenty":14.216388,"median":18.234747,"eighty":26.029126,"marketCap":14037431644.69},{"date":"2022-10-07","current":6.371368,"twenty":14.083361,"median":18.205154,"eighty":26.029126,"marketCap":14980595463.22},{"date":"2022-10-14","current":6.480209,"twenty":13.661189,"median":18.166858,"eighty":25.839684,"marketCap":15113515387.96},{"date":"2022-10-21","current":6.538815,"twenty":13.42009,"median":18.149819,"eighty":25.456877,"marketCap":15161024014},{"date":"2022-10-28","current":5.685868,"twenty":13.261372,"median":18.131207,"eighty":25.168645,"marketCap":14877706079.02},{"date":"2022-11-04","current":5.774942,"twenty":13.12499,"median":18.077262,"eighty":25.168645,"marketCap":15143294770.68},{"date":"2022-11-11","current":6.531841,"twenty":13.006964,"median":18.053723,"eighty":25.168645,"marketCap":17659549737.81},{"date":"2022-11-18","current":6.769362,"twenty":12.89673,"median":17.99171,"eighty":25.168645,"marketCap":18286427003.05},{"date":"2022-11-25","current":6.799053,"twenty":12.842382,"median":17.977237,"eighty":25.168645,"marketCap":18472868169.29},{"date":"2022-12-02","current":6.754517,"twenty":12.80684,"median":17.939397,"eighty":25.168645,"marketCap":18551493532.88},{"date":"2022-12-09","current":6.457615,"twenty":12.7845,"median":17.92848,"eighty":25.168645,"marketCap":17700195356.28},{"date":"2022-12-16","current":6.576376,"twenty":12.723276,"median":17.90911,"eighty":25.168645,"marketCap":17990526895.75},{"date":"2022-12-23","current":6.239022,"twenty":12.671954,"median":17.888272,"eighty":25.168645,"marketCap":17058769466.94},{"date":"2022-12-30","current":6.053115,"twenty":12.669736,"median":17.851461,"eighty":25.168645,"marketCap":16566624903.1},{"date":"2023-01-06","current":6.305948,"twenty":12.615634,"median":17.851461,"eighty":25.168645,"marketCap":17296883075.75},{"date":"2023-01-13","current":6.752123,"twenty":12.542429,"median":17.851461,"eighty":25.168645,"marketCap":18740199507.26},{"date":"2023-01-20","current":6.589501,"twenty":12.502995,"median":17.851461,"eighty":25.168645,"marketCap":18929112693.59},{"date":"2023-01-27","current":6.589501,"twenty":12.387258,"median":17.851461,"eighty":25.168645,"marketCap":18994189144.62},{"date":"2023-02-03","current":7.184635,"twenty":12.306097,"median":17.809615,"eighty":25.168645,"marketCap":20940167260.45},{"date":"2023-02-10","current":7.285019,"twenty":12.172085,"median":17.789997,"eighty":25.168645,"marketCap":21065867961.76},{"date":"2023-02-17","current":7.170295,"twenty":12.088474,"median":17.789997,"eighty":25.168645,"marketCap":20544719521.57},{"date":"2023-02-24","current":7.163124,"twenty":12.028878,"median":17.788382,"eighty":25.168645,"marketCap":20382189973.89},{"date":"2023-03-03","current":7.356722,"twenty":11.976668,"median":17.764946,"eighty":25.168645,"marketCap":20946046590.45},{"date":"2023-03-10","current":7.457107,"twenty":11.918158,"median":17.762476,"eighty":25.168645,"marketCap":21185512891.15},{"date":"2023-03-17","current":7.629194,"twenty":11.829074,"median":17.759059,"eighty":25.168645,"marketCap":21731050401.72},{"date":"2023-03-24","current":7.614853,"twenty":11.749148,"median":17.743788,"eighty":25.168645,"marketCap":21881044323.8},{"date":"2023-03-31","current":7.586172,"twenty":11.583541,"median":17.694325,"eighty":25.156512,"marketCap":21684298867.53},{"date":"2023-04-06","current":7.571831,"twenty":11.260265,"median":17.667772,"eighty":25.156512,"marketCap":21619212388.83},{"date":"2023-04-14","current":7.356722,"twenty":10.792579,"median":17.610625,"eighty":25.168645,"marketCap":21041546327.25},{"date":"2023-04-21","current":7.184635,"twenty":10.526289,"median":17.603958,"eighty":25.168645,"marketCap":20476807455.4},{"date":"2023-04-28","current":7.346602,"twenty":10.007173,"median":17.603958,"eighty":25.168645,"marketCap":19949415963.67},{"date":"2023-05-05","current":7.421415,"twenty":9.807949,"median":17.603427,"eighty":25.168645,"marketCap":20188644932.17},{"date":"2023-05-12","current":7.286752,"twenty":9.712168,"median":17.590495,"eighty":25.168645,"marketCap":19770835514.58},{"date":"2023-05-19","current":7.481265,"twenty":9.551257,"median":17.575664,"eighty":25.168645,"marketCap":20307169742.44},{"date":"2023-05-26","current":7.540145,"twenty":9.449729,"median":17.526407,"eighty":25.168645,"marketCap":20433145841.31},{"date":"2023-06-02","current":7.689751,"twenty":9.378851,"median":17.489489,"eighty":25.168645,"marketCap":20930867541.26},{"date":"2023-06-09","current":7.824396,"twenty":9.275408,"median":17.451725,"eighty":25.168645,"marketCap":21284190420.99},{"date":"2023-06-16","current":8.153529,"twenty":9.145146,"median":17.4448,"eighty":25.168645,"marketCap":22196849690.02},{"date":"2023-06-23","current":8.063766,"twenty":8.309938,"median":17.416043,"eighty":25.180777,"marketCap":21718311475.64},{"date":"2023-06-30","current":7.255893,"twenty":8.090974,"median":17.377582,"eighty":25.180777,"marketCap":19517291702.22},{"date":"2023-07-07","current":7.233452,"twenty":8.03854,"median":17.349016,"eighty":25.180777,"marketCap":19281305849.58},{"date":"2023-07-14","current":7.218492,"twenty":7.963008,"median":17.310371,"eighty":25.180777,"marketCap":19474980417.02},{"date":"2023-07-21","current":6.762193,"twenty":7.809784,"median":17.271122,"eighty":25.19291,"marketCap":18143761836.81},{"date":"2023-07-28","current":7.337965,"twenty":7.692743,"median":17.271122,"eighty":25.19291,"marketCap":18757499562.81},{"date":"2023-08-04","current":7.252186,"twenty":7.64335,"median":17.271122,"eighty":25.19291,"marketCap":18359679625.67},{"date":"2023-08-11","current":7.072831,"twenty":7.614872,"median":17.216206,"eighty":25.19291,"marketCap":17838027010.38},{"date":"2023-08-18","current":6.831092,"twenty":7.586172,"median":17.216206,"eighty":25.19291,"marketCap":17133482425.15},{"date":"2023-08-25","current":6.784303,"twenty":7.55845,"median":17.216206,"eighty":25.19291,"marketCap":17092063636.69},{"date":"2023-09-01","current":7.166408,"twenty":7.501944,"median":17.216206,"eighty":25.19291,"marketCap":18022437045.08},{"date":"2023-09-08","current":7.127417,"twenty":7.47528,"median":17.216206,"eighty":25.19291,"marketCap":17820960712.13},{"date":"2023-09-15","current":7.423743,"twenty":7.471447,"median":17.216206,"eighty":25.19291,"marketCap":18643280013.5},{"date":"2023-09-22","current":7.072831,"twenty":7.457107,"median":17.216206,"eighty":25.19291,"marketCap":17620179135.46},{"date":"2023-09-29","current":7.049437,"twenty":7.429634,"median":17.216206,"eighty":25.19291,"marketCap":17550990487.36},{"date":"2023-10-06","current":7.049437,"twenty":7.399744,"median":17.216206,"eighty":25.19291,"marketCap":17494486555.63},{"date":"2023-10-12","current":7.330167,"twenty":7.394274,"median":17.216206,"eighty":25.19291,"marketCap":18254459006.18},{"date":"2023-10-20","current":7.5953,"twenty":7.385404,"median":17.216206,"eighty":25.205042,"marketCap":18799681405.29},{"date":"2023-10-27","current":8.426672,"twenty":7.385013,"median":17.244047,"eighty":25.510499,"marketCap":17947458373.28},{"date":"2023-11-03","current":8.932996,"twenty":7.385013,"median":17.244047,"eighty":25.510499,"marketCap":19089352160.5},{"date":"2023-11-10","current":8.779259,"twenty":7.385013,"median":17.244047,"eighty":25.510499,"marketCap":18795678899.65},{"date":"2023-11-17","current":8.996254,"twenty":7.385013,"median":17.244047,"eighty":25.510499,"marketCap":19481629845.44},{"date":"2023-11-24","current":9.09571,"twenty":7.385013,"median":17.244047,"eighty":25.510499,"marketCap":19893893695.57},{"date":"2023-12-01","current":8.987213,"twenty":7.385013,"median":17.244047,"eighty":25.510499,"marketCap":19823389944.88},{"date":"2023-12-08","current":8.779259,"twenty":7.385144,"median":17.230126,"eighty":25.40868,"marketCap":19322168504.68},{"date":"2023-12-15","current":9.168042,"twenty":7.385144,"median":17.230126,"eighty":25.40868,"marketCap":20301911967.14},{"date":"2023-12-22","current":9.060789,"twenty":7.385144,"median":17.230126,"eighty":25.40868,"marketCap":20076625797.15},{"date":"2023-12-29","current":9.53195,"twenty":7.385013,"median":17.244047,"eighty":25.510499,"marketCap":21441494099.03},{"date":"2024-01-05","current":9.205762,"twenty":7.384883,"median":17.244929,"eighty":25.612318,"marketCap":20488459321.08},{"date":"2024-01-12","current":9.078911,"twenty":7.384883,"median":17.244929,"eighty":25.612318,"marketCap":20188592339.87},{"date":"2024-01-19","current":8.915817,"twenty":7.384753,"median":17.24581,"eighty":25.714137,"marketCap":19541232138.46},{"date":"2024-01-26","current":9.024546,"twenty":7.384883,"median":17.244929,"eighty":25.612318,"marketCap":19905102193.7},{"date":"2024-02-02","current":9.974141,"twenty":7.384883,"median":17.207765,"eighty":25.612318,"marketCap":19424685182.74},{"date":"2024-02-09","current":9.881693,"twenty":7.384883,"median":17.180583,"eighty":25.612318,"marketCap":19182165119.7},{"date":"2024-02-16","current":10.035773,"twenty":7.384883,"median":17.149586,"eighty":25.612318,"marketCap":19505475223.58},{"date":"2024-02-23","current":9.891965,"twenty":7.384883,"median":17.122149,"eighty":25.612318,"marketCap":19121769104.12},{"date":"2024-03-01","current":9.922841,"twenty":7.385013,"median":17.066548,"eighty":25.510499,"marketCap":19119527701.26},{"date":"2024-03-08","current":10.662431,"twenty":7.385013,"median":17.011916,"eighty":25.510499,"marketCap":20650929504.73},{"date":"2024-03-15","current":10.661761,"twenty":7.385013,"median":16.956796,"eighty":25.510499,"marketCap":20597303240.48},{"date":"2024-03-22","current":10.764475,"twenty":7.385013,"median":16.863615,"eighty":25.510499,"marketCap":20561270914.19},{"date":"2024-03-28","current":10.682303,"twenty":7.385013,"median":16.805464,"eighty":25.510499,"marketCap":20361589108.35},{"date":"2024-04-05","current":10.600132,"twenty":7.384883,"median":16.727764,"eighty":25.612318,"marketCap":20164628461.68},{"date":"2024-04-12","current":10.826104,"twenty":7.384883,"median":16.453032,"eighty":25.612318,"marketCap":20467454757.66},{"date":"2024-04-19","current":10.08656,"twenty":7.384883,"median":16.272879,"eighty":25.612318,"marketCap":18946551115.59},{"date":"2024-04-26","current":11.290127,"twenty":7.385013,"median":16.149714,"eighty":25.101542,"marketCap":19137590564.01},{"date":"2024-05-03","current":11.652862,"twenty":7.385013,"median":15.881206,"eighty":24.666408,"marketCap":19849869607.88},{"date":"2024-05-10","current":11.83423,"twenty":7.385013,"median":15.807908,"eighty":24.248574,"marketCap":20174363480.43},{"date":"2024-05-17","current":11.970255,"twenty":7.385013,"median":15.588014,"eighty":23.984708,"marketCap":20569325071.18},{"date":"2024-05-24","current":12.378332,"twenty":7.385013,"median":15.519643,"eighty":23.62257,"marketCap":21204617306.94},{"date":"2024-05-31","current":12.469016,"twenty":7.385013,"median":15.465851,"eighty":23.37313,"marketCap":21275546186.4},{"date":"2024-06-07","current":12.491687,"twenty":7.385013,"median":15.416986,"eighty":23.198483,"marketCap":21355769490.33},{"date":"2024-06-14","current":12.763738,"twenty":7.385013,"median":15.370415,"eighty":23.073782,"marketCap":21780440187.25},{"date":"2024-06-21","current":13.081131,"twenty":7.384883,"median":15.343252,"eighty":22.951461,"marketCap":22326186106.21},{"date":"2024-06-28","current":12.627712,"twenty":7.375329,"median":15.319255,"eighty":22.80912,"marketCap":21422637056.61},{"date":"2024-07-05","current":12.128952,"twenty":7.375329,"median":15.283299,"eighty":22.683996,"marketCap":20636684314.16},{"date":"2024-07-12","current":12.015597,"twenty":7.375329,"median":15.209166,"eighty":22.53483,"marketCap":20460826797.86},{"date":"2024-07-15","current":12.106281,"twenty":7.375329,"median":15.197009,"eighty":22.518815,"marketCap":20519142696.92},{"date":"2024-08-02","current":12.719176,"twenty":7.356722,"median":14.686309,"eighty":22.29364,"marketCap":20206785364.8},{"date":"2024-08-09","current":12.959614,"twenty":7.356722,"median":14.248638,"eighty":22.19586,"marketCap":20794178355.26},{"date":"2024-08-16","current":13.416315,"twenty":7.356722,"median":13.392402,"eighty":21.983042,"marketCap":21556178478.22},{"date":"2024-08-23","current":13.368228,"twenty":7.356722,"median":13.368228,"eighty":21.914517,"marketCap":21736285173.34},{"date":"2024-08-30","current":13.344184,"twenty":7.356722,"median":13.151964,"eighty":21.848905,"marketCap":21786247785.19},{"date":"2024-09-06","current":13.103748,"twenty":7.356722,"median":13.103748,"eighty":21.776093,"marketCap":21278363860.76},{"date":"2024-09-13","current":13.127792,"twenty":7.356722,"median":12.98353,"eighty":21.55454,"marketCap":21263732190.43},{"date":"2024-09-20","current":12.935443,"twenty":7.356722,"median":12.959487,"eighty":21.463697,"marketCap":21077316096.78},{"date":"2024-09-27","current":13.223966,"twenty":7.356722,"median":12.959487,"eighty":21.338453,"marketCap":21715850465.48},{"date":"2024-10-04","current":12.64692,"twenty":7.356722,"median":12.9114,"eighty":21.07361,"marketCap":20553202501.26},{"date":"2024-10-11","current":12.454572,"twenty":7.356722,"median":12.877093,"eighty":20.68935,"marketCap":20098936439.38},{"date":"2024-10-18","current":12.142005,"twenty":7.356722,"median":12.80684,"eighty":20.545808,"marketCap":19692715151.64},{"date":"2024-10-25","current":11.9737,"twenty":7.356722,"median":12.80684,"eighty":20.47338,"marketCap":19421560340.02},{"date":"2024-10-31","current":11.919858,"twenty":7.356722,"median":12.763738,"eighty":20.401293,"marketCap":18876201776.99},{"date":"2024-11-08","current":11.548523,"twenty":7.356722,"median":12.684093,"eighty":20.313938,"marketCap":18146204570.7},{"date":"2024-11-15","current":11.140054,"twenty":7.356722,"median":12.637316,"eighty":20.074439,"marketCap":17310887597.64},{"date":"2024-11-22","current":11.003898,"twenty":7.356722,"median":12.503985,"eighty":20.000081,"marketCap":17090389159.67},{"date":"2024-11-29","current":10.781097,"twenty":7.356722,"median":12.478615,"eighty":19.968755,"marketCap":16740242107.91},{"date":"2024-12-06","current":10.768112,"twenty":7.356722,"median":12.461794,"eighty":19.896665,"marketCap":16810339242.83},{"date":"2024-12-13","current":10.260649,"twenty":7.356722,"median":12.415765,"eighty":19.818836,"marketCap":15974763697.32},{"date":"2024-12-20","current":10.483438,"twenty":7.356722,"median":12.344326,"eighty":19.701632,"marketCap":16242672456.19},{"date":"2024-12-27","current":10.792866,"twenty":7.356722,"median":12.207636,"eighty":19.605906,"marketCap":16667491184.71},{"date":"2025-01-03","current":10.669095,"twenty":7.356722,"median":12.15034,"eighty":19.489356,"marketCap":16394306160.98},{"date":"2025-01-10","current":10.223518,"twenty":7.356722,"median":12.107218,"eighty":19.420823,"marketCap":15721081239.86},{"date":"2025-01-17","current":10.225593,"twenty":7.356722,"median":12.038996,"eighty":19.265226,"marketCap":15710428532},{"date":"2025-01-24","current":10.695406,"twenty":7.356722,"median":12.009883,"eighty":19.196274,"marketCap":15401579973.77},{"date":"2025-01-31","current":10.695406,"twenty":7.356722,"median":11.979871,"eighty":19.093791,"marketCap":15374381129.62},{"date":"2025-02-07","current":10.682103,"twenty":7.356722,"median":11.95752,"eighty":19.047384,"marketCap":15358064488.84},{"date":"2025-02-14","current":11.014672,"twenty":7.356722,"median":11.919858,"eighty":18.939703,"marketCap":15896724722.58},{"date":"2025-02-21","current":11.599992,"twenty":7.356722,"median":11.841461,"eighty":18.833623,"marketCap":16725627927.01},{"date":"2025-02-28","current":11.626615,"twenty":7.356722,"median":11.816286,"eighty":18.801861,"marketCap":16687541630.56},{"date":"2025-03-03","current":11.600009,"twenty":7.356722,"median":11.813391,"eighty":18.795952,"marketCap":16629637896.7}],"customCompares":[{"symbol":"UMC","name":"聯電","items":[{"date":"2020-03-06","value":22.181503,"marketCap":6037995515.87},{"date":"2020-03-13","value":20.257112,"marketCap":5478682554.94},{"date":"2020-03-20","value":19.968755,"marketCap":5372187904.4},{"date":"2020-03-27","value":20.185023,"marketCap":5449426268.61},{"date":"2020-04-03","value":19.896665,"marketCap":5359689375.8},{"date":"2020-04-09","value":20.47338,"marketCap":5557632728.45},{"date":"2020-04-17","value":21.6989,"marketCap":5880520761.1},{"date":"2020-04-24","value":22.924419,"marketCap":6212023892.91},{"date":"2020-05-01","value":17.066548,"marketCap":6114902627.93},{"date":"2020-05-08","value":17.176301,"marketCap":6162470868.75},{"date":"2020-05-15","value":17.546458,"marketCap":6269240543.02},{"date":"2020-05-22","value":17.204644,"marketCap":6120982353.05},{"date":"2020-05-29","value":17.603427,"marketCap":6282471286.56},{"date":"2020-06-05","value":18.799777,"marketCap":6784700369.68},{"date":"2020-06-12","value":17.888272,"marketCap":6460751003.61},{"date":"2020-06-19","value":17.546458,"marketCap":6353146831.22},{"date":"2020-06-26","value":17.945241,"marketCap":6507653879.46},{"date":"2020-07-02","value":18.512881,"marketCap":6729676175.22},{"date":"2020-07-10","value":18.626109,"marketCap":6770836274.17},{"date":"2020-07-17","value":18.569495,"marketCap":6749340159.39},{"date":"2020-07-24","value":22.362654,"marketCap":8129671245.41},{"date":"2020-07-31","value":19.192844,"marketCap":9211891146.74},{"date":"2020-08-07","value":21.93149,"marketCap":10510246019.78},{"date":"2020-08-14","value":20.175257,"marketCap":9671234707.2},{"date":"2020-08-21","value":18.676034,"marketCap":8948610744.98},{"date":"2020-08-28","value":18.761704,"marketCap":9011707157.27},{"date":"2020-09-04","value":18.37619,"marketCap":8828941044.23},{"date":"2020-09-11","value":19.704073,"marketCap":9483409189.6},{"date":"2020-09-18","value":22.507386,"marketCap":10929237477.32},{"date":"2020-09-25","value":21.809482,"marketCap":10509639426.56},{"date":"2020-10-02","value":24.906429,"marketCap":12133032705.14},{"date":"2020-10-09","value":28.090613,"marketCap":13835228527.52},{"date":"2020-10-16","value":26.738425,"marketCap":13105163102.92},{"date":"2020-10-23","value":28.570422,"marketCap":14047992198.17},{"date":"2020-10-30","value":18.62322,"marketCap":13205028448.86},{"date":"2020-11-06","value":18.501896,"marketCap":13122673011.02},{"date":"2020-11-13","value":18.987192,"marketCap":13505135119.68},{"date":"2020-11-20","value":20.048776,"marketCap":14248719625.87},{"date":"2020-11-27","value":23.749155,"marketCap":16876814756.69},{"date":"2020-12-04","value":28.87509,"marketCap":20757310191.25},{"date":"2020-12-11","value":27.965161,"marketCap":20106044284.74},{"date":"2020-12-18","value":27.813506,"marketCap":20018301627.76},{"date":"2020-12-24","value":28.238139,"marketCap":20355713422.59},{"date":"2020-12-31","value":28.602111,"marketCap":20645974724.84},{"date":"2021-01-08","value":29.026745,"marketCap":21009326261.7},{"date":"2021-01-15","value":29.572702,"marketCap":21425898901.53},{"date":"2021-01-22","value":34.274004,"marketCap":24839167138.92},{"date":"2021-01-29","value":21.071494,"marketCap":21961941648.22},{"date":"2021-02-05","value":22.29364,"marketCap":23252339519.47},{"date":"2021-02-12","value":22.29364,"marketCap":23202594801.11},{"date":"2021-02-19","value":24.105789,"marketCap":25200947732.64},{"date":"2021-02-26","value":23.036467,"marketCap":24113271655.13},{"date":"2021-03-05","value":19.997523,"marketCap":20858972472.45},{"date":"2021-03-12","value":20.868829,"marketCap":21572011024.82},{"date":"2021-03-19","value":19.572496,"marketCap":20093949173.92},{"date":"2021-03-26","value":21.145096,"marketCap":21559821053.2},{"date":"2021-04-01","value":21.463867,"marketCap":21981590736.72},{"date":"2021-04-09","value":22.526434,"marketCap":23116829773.17},{"date":"2021-04-16","value":22.951461,"marketCap":23631090963.81},{"date":"2021-04-23","value":24.226543,"marketCap":25180187903.86},{"date":"2021-04-30","value":18.80325,"marketCap":25176753767.54},{"date":"2021-05-07","value":17.90728,"marketCap":24092635719.77},{"date":"2021-05-14","value":15.519643,"marketCap":20751918828.37},{"date":"2021-05-21","value":15.569385,"marketCap":20827364420.87},{"date":"2021-05-28","value":17.376694,"marketCap":23458927949.7},{"date":"2021-06-04","value":17.575664,"marketCap":23764417596.79},{"date":"2021-06-11","value":17.177724,"marketCap":23198685923.25},{"date":"2021-06-18","value":17.310371,"marketCap":23278664504.94},{"date":"2021-06-25","value":17.544295,"marketCap":23518001683.82},{"date":"2021-07-02","value":17.4448,"marketCap":23335296376.62},{"date":"2021-07-09","value":17.31214,"marketCap":23133027019.43},{"date":"2021-07-16","value":17.809615,"marketCap":23785025831.68},{"date":"2021-07-23","value":17.477965,"marketCap":23306325177.01},{"date":"2021-07-30","value":16.805464,"marketCap":25659640249.61},{"date":"2021-08-06","value":18.055698,"marketCap":27625906989.85},{"date":"2021-08-13","value":16.747314,"marketCap":25681119287.95},{"date":"2021-08-20","value":16.194885,"marketCap":24649754783.46},{"date":"2021-08-27","value":17.939397,"marketCap":27451899506.74},{"date":"2021-09-03","value":20.352638,"marketCap":31443588317.58},{"date":"2021-09-10","value":19.829285,"marketCap":30596268786.48},{"date":"2021-09-17","value":19.07333,"marketCap":29296368641.31},{"date":"2021-09-24","value":19.480382,"marketCap":29916211921.11},{"date":"2021-10-01","value":18.201074,"marketCap":27901359389.48},{"date":"2021-10-08","value":17.764946,"marketCap":26993282836.88},{"date":"2021-10-15","value":17.183442,"marketCap":26183359174.4},{"date":"2021-10-22","value":16.95084,"marketCap":25916847763.31},{"date":"2021-10-29","value":14.102747,"marketCap":25827904093.32},{"date":"2021-11-05","value":14.686309,"marketCap":26868678844.86},{"date":"2021-11-12","value":15.221241,"marketCap":27939499310.23},{"date":"2021-11-19","value":15.90708,"marketCap":29183699660.73},{"date":"2021-11-26","value":15.271774,"marketCap":27938787548.83},{"date":"2021-12-03","value":16.687482,"marketCap":30705983593.09},{"date":"2021-12-10","value":15.514716,"marketCap":28543905557.63},{"date":"2021-12-17","value":15.221525,"marketCap":27893863100.95},{"date":"2021-12-23","value":15.612447,"marketCap":28731997265.23},{"date":"2021-12-31","value":15.881206,"marketCap":29241365925.2},{"date":"2022-01-07","value":15.294823,"marketCap":28173884289.2},{"date":"2022-01-14","value":15.319255,"marketCap":28307796247.48},{"date":"2022-01-21","value":15.343688,"marketCap":28261856205.5},{"date":"2022-01-28","value":12.80684,"marketCap":25640457051.11},{"date":"2022-02-04","value":12.80684,"marketCap":25657033146.61},{"date":"2022-02-11","value":12.38218,"marketCap":24797370233.94},{"date":"2022-02-18","value":12.002221,"marketCap":24014023677.93},{"date":"2022-02-25","value":11.659631,"marketCap":23228586733.81},{"date":"2022-03-04","value":11.950562,"marketCap":23656106385.61},{"date":"2022-03-11","value":11.749148,"marketCap":23062620931.13},{"date":"2022-03-18","value":11.815222,"marketCap":23239751752.71},{"date":"2022-03-25","value":11.927109,"marketCap":23190782964.9},{"date":"2022-04-01","value":11.8376,"marketCap":23014336631.8},{"date":"2022-04-08","value":11.188658,"marketCap":21562540567.99},{"date":"2022-04-14","value":10.797055,"marketCap":20698438261.78},{"date":"2022-04-22","value":10.662791,"marketCap":20279354359.58},{"date":"2022-04-29","value":9.15664,"marketCap":20262361697.17},{"date":"2022-05-06","value":9.300311,"marketCap":20439377218.39},{"date":"2022-05-13","value":9.357779,"marketCap":20454603562.33},{"date":"2022-05-20","value":9.712168,"marketCap":21289230324.9},{"date":"2022-05-27","value":9.616387,"marketCap":21391594937.05},{"date":"2022-06-03","value":9.712168,"marketCap":21555354768.15},{"date":"2022-06-10","value":9.807949,"marketCap":21548476713.87},{"date":"2022-06-17","value":9.127906,"marketCap":19953475040.66},{"date":"2022-06-24","value":7.968958,"marketCap":17474552816.22},{"date":"2022-07-01","value":7.288915,"marketCap":15934536622.36},{"date":"2022-07-08","value":7.604992,"marketCap":16647863411.74},{"date":"2022-07-15","value":7.46132,"marketCap":16238976241.72},{"date":"2022-07-22","value":8.131786,"marketCap":17730170382.97},{"date":"2022-07-29","value":6.723007,"marketCap":16675781382.29},{"date":"2022-08-05","value":7.057902,"marketCap":17522781177.35},{"date":"2022-08-12","value":7.091391,"marketCap":17632940710.06},{"date":"2022-08-19","value":7.200232,"marketCap":17813259095.68},{"date":"2022-08-26","value":6.915571,"marketCap":17032700055.81},{"date":"2022-09-02","value":6.781614,"marketCap":16524777755.69},{"date":"2022-09-09","value":6.580677,"marketCap":15904145147.22},{"date":"2022-09-16","value":6.689518,"marketCap":15931656012.3},{"date":"2022-09-23","value":6.41323,"marketCap":15012257165.55},{"date":"2022-09-30","value":5.986239,"marketCap":14037431644.69},{"date":"2022-10-07","value":6.371368,"marketCap":14980595463.22},{"date":"2022-10-14","value":6.480209,"marketCap":15113515387.96},{"date":"2022-10-21","value":6.538815,"marketCap":15161024014},{"date":"2022-10-28","value":5.685868,"marketCap":14877706079.02},{"date":"2022-11-04","value":5.774942,"marketCap":15143294770.68},{"date":"2022-11-11","value":6.531841,"marketCap":17659549737.81},{"date":"2022-11-18","value":6.769362,"marketCap":18286427003.05},{"date":"2022-11-25","value":6.799053,"marketCap":18472868169.29},{"date":"2022-12-02","value":6.754517,"marketCap":18551493532.88},{"date":"2022-12-09","value":6.457615,"marketCap":17700195356.28},{"date":"2022-12-16","value":6.576376,"marketCap":17990526895.75},{"date":"2022-12-23","value":6.239022,"marketCap":17058769466.94},{"date":"2022-12-30","value":6.053115,"marketCap":16566624903.1},{"date":"2023-01-06","value":6.305948,"marketCap":17296883075.75},{"date":"2023-01-13","value":6.752123,"marketCap":18740199507.26},{"date":"2023-01-20","value":6.589501,"marketCap":18929112693.59},{"date":"2023-01-27","value":6.589501,"marketCap":18994189144.62},{"date":"2023-02-03","value":7.184635,"marketCap":20940167260.45},{"date":"2023-02-10","value":7.285019,"marketCap":21065867961.76},{"date":"2023-02-17","value":7.170295,"marketCap":20544719521.57},{"date":"2023-02-24","value":7.163124,"marketCap":20382189973.89},{"date":"2023-03-03","value":7.356722,"marketCap":20946046590.45},{"date":"2023-03-10","value":7.457107,"marketCap":21185512891.15},{"date":"2023-03-17","value":7.629194,"marketCap":21731050401.72},{"date":"2023-03-24","value":7.614853,"marketCap":21881044323.8},{"date":"2023-03-31","value":7.586172,"marketCap":21684298867.53},{"date":"2023-04-06","value":7.571831,"marketCap":21619212388.83},{"date":"2023-04-14","value":7.356722,"marketCap":21041546327.25},{"date":"2023-04-21","value":7.184635,"marketCap":20476807455.4},{"date":"2023-04-28","value":7.346602,"marketCap":19949415963.67},{"date":"2023-05-05","value":7.421415,"marketCap":20188644932.17},{"date":"2023-05-12","value":7.286752,"marketCap":19770835514.58},{"date":"2023-05-19","value":7.481265,"marketCap":20307169742.44},{"date":"2023-05-26","value":7.540145,"marketCap":20433145841.31},{"date":"2023-06-02","value":7.689751,"marketCap":20930867541.26},{"date":"2023-06-09","value":7.824396,"marketCap":21284190420.99},{"date":"2023-06-16","value":8.153529,"marketCap":22196849690.02},{"date":"2023-06-23","value":8.063766,"marketCap":21718311475.64},{"date":"2023-06-30","value":7.255893,"marketCap":19517291702.22},{"date":"2023-07-07","value":7.233452,"marketCap":19281305849.58},{"date":"2023-07-14","value":7.218492,"marketCap":19474980417.02},{"date":"2023-07-21","value":6.762193,"marketCap":18143761836.81},{"date":"2023-07-28","value":7.337965,"marketCap":18757499562.81},{"date":"2023-08-04","value":7.252186,"marketCap":18359679625.67},{"date":"2023-08-11","value":7.072831,"marketCap":17838027010.38},{"date":"2023-08-18","value":6.831092,"marketCap":17133482425.15},{"date":"2023-08-25","value":6.784303,"marketCap":17092063636.69},{"date":"2023-09-01","value":7.166408,"marketCap":18022437045.08},{"date":"2023-09-08","value":7.127417,"marketCap":17820960712.13},{"date":"2023-09-15","value":7.423743,"marketCap":18643280013.5},{"date":"2023-09-22","value":7.072831,"marketCap":17620179135.46},{"date":"2023-09-29","value":7.049437,"marketCap":17550990487.36},{"date":"2023-10-06","value":7.049437,"marketCap":17494486555.63},{"date":"2023-10-12","value":7.330167,"marketCap":18254459006.18},{"date":"2023-10-20","value":7.5953,"marketCap":18799681405.29},{"date":"2023-10-27","value":8.426672,"marketCap":17947458373.28},{"date":"2023-11-03","value":8.932996,"marketCap":19089352160.5},{"date":"2023-11-10","value":8.779259,"marketCap":18795678899.65},{"date":"2023-11-17","value":8.996254,"marketCap":19481629845.44},{"date":"2023-11-24","value":9.09571,"marketCap":19893893695.57},{"date":"2023-12-01","value":8.987213,"marketCap":19823389944.88},{"date":"2023-12-08","value":8.779259,"marketCap":19322168504.68},{"date":"2023-12-15","value":9.168042,"marketCap":20301911967.14},{"date":"2023-12-22","value":9.060789,"marketCap":20076625797.15},{"date":"2023-12-29","value":9.53195,"marketCap":21441494099.03},{"date":"2024-01-05","value":9.205762,"marketCap":20488459321.08},{"date":"2024-01-12","value":9.078911,"marketCap":20188592339.87},{"date":"2024-01-19","value":8.915817,"marketCap":19541232138.46},{"date":"2024-01-26","value":9.024546,"marketCap":19905102193.7},{"date":"2024-02-02","value":9.974141,"marketCap":19424685182.74},{"date":"2024-02-09","value":9.881693,"marketCap":19182165119.7},{"date":"2024-02-16","value":10.035773,"marketCap":19505475223.58},{"date":"2024-02-23","value":9.891965,"marketCap":19121769104.12},{"date":"2024-03-01","value":9.922841,"marketCap":19119527701.26},{"date":"2024-03-08","value":10.662431,"marketCap":20650929504.73},{"date":"2024-03-15","value":10.661761,"marketCap":20597303240.48},{"date":"2024-03-22","value":10.764475,"marketCap":20561270914.19},{"date":"2024-03-28","value":10.682303,"marketCap":20361589108.35},{"date":"2024-04-05","value":10.600132,"marketCap":20164628461.68},{"date":"2024-04-12","value":10.826104,"marketCap":20467454757.66},{"date":"2024-04-19","value":10.08656,"marketCap":18946551115.59},{"date":"2024-04-26","value":11.290127,"marketCap":19137590564.01},{"date":"2024-05-03","value":11.652862,"marketCap":19849869607.88},{"date":"2024-05-10","value":11.83423,"marketCap":20174363480.43},{"date":"2024-05-17","value":11.970255,"marketCap":20569325071.18},{"date":"2024-05-24","value":12.378332,"marketCap":21204617306.94},{"date":"2024-05-31","value":12.469016,"marketCap":21275546186.4},{"date":"2024-06-07","value":12.491687,"marketCap":21355769490.33},{"date":"2024-06-14","value":12.763738,"marketCap":21780440187.25},{"date":"2024-06-21","value":13.081131,"marketCap":22326186106.21},{"date":"2024-06-28","value":12.627712,"marketCap":21422637056.61},{"date":"2024-07-05","value":12.128952,"marketCap":20636684314.16},{"date":"2024-07-12","value":12.015597,"marketCap":20460826797.86},{"date":"2024-07-15","value":12.106281,"marketCap":20519142696.92},{"date":"2024-08-02","value":12.719176,"marketCap":20206785364.8},{"date":"2024-08-09","value":12.959614,"marketCap":20794178355.26},{"date":"2024-08-16","value":13.416315,"marketCap":21556178478.22},{"date":"2024-08-23","value":13.368228,"marketCap":21736285173.34},{"date":"2024-08-30","value":13.344184,"marketCap":21786247785.19},{"date":"2024-09-06","value":13.103748,"marketCap":21278363860.76},{"date":"2024-09-13","value":13.127792,"marketCap":21263732190.43},{"date":"2024-09-20","value":12.935443,"marketCap":21077316096.78},{"date":"2024-09-27","value":13.223966,"marketCap":21715850465.48},{"date":"2024-10-04","value":12.64692,"marketCap":20553202501.26},{"date":"2024-10-11","value":12.454572,"marketCap":20098936439.38},{"date":"2024-10-18","value":12.142005,"marketCap":19692715151.64},{"date":"2024-10-25","value":11.9737,"marketCap":19421560340.02},{"date":"2024-10-31","value":11.919858,"marketCap":18876201776.99},{"date":"2024-11-08","value":11.548523,"marketCap":18146204570.7},{"date":"2024-11-15","value":11.140054,"marketCap":17310887597.64},{"date":"2024-11-22","value":11.003898,"marketCap":17090389159.67},{"date":"2024-11-29","value":10.781097,"marketCap":16740242107.91},{"date":"2024-12-06","value":10.768112,"marketCap":16810339242.83},{"date":"2024-12-13","value":10.260649,"marketCap":15974763697.32},{"date":"2024-12-20","value":10.483438,"marketCap":16242672456.19},{"date":"2024-12-27","value":10.792866,"marketCap":16667491184.71},{"date":"2025-01-03","value":10.669095,"marketCap":16394306160.98},{"date":"2025-01-10","value":10.223518,"marketCap":15721081239.86},{"date":"2025-01-17","value":10.225593,"marketCap":15710428532},{"date":"2025-01-24","value":10.695406,"marketCap":15401579973.77},{"date":"2025-01-31","value":10.695406,"marketCap":15374381129.62},{"date":"2025-02-07","value":10.682103,"marketCap":15358064488.84},{"date":"2025-02-14","value":11.014672,"marketCap":15896724722.58},{"date":"2025-02-21","value":11.599992,"marketCap":16725627927.01},{"date":"2025-02-28","value":11.626615,"marketCap":16687541630.56},{"date":"2025-03-03","value":11.600009,"marketCap":16629637896.7}]},{"symbol":"NVDA","name":"英偉達","items":[{"date":"2020-03-06","value":58.278134,"marketCap":162945662639},{"date":"2020-03-13","value":52.757878,"marketCap":147511026123},{"date":"2020-03-20","value":45.07114,"marketCap":126018907262},{"date":"2020-03-27","value":55.362475,"marketCap":154793479622},{"date":"2020-04-03","value":53.430385,"marketCap":149391356842},{"date":"2020-04-09","value":57.601245,"marketCap":161053082209},{"date":"2020-04-17","value":64.034973,"marketCap":179041783576},{"date":"2020-04-24","value":63.436945,"marketCap":177369697953},{"date":"2020-05-01","value":62.213128,"marketCap":173947904709},{"date":"2020-05-08","value":68.751688,"marketCap":192229720000},{"date":"2020-05-15","value":74.720435,"marketCap":208918335371},{"date":"2020-05-22","value":66.916098,"marketCap":222094529299},{"date":"2020-05-29","value":65.798513,"marketCap":218385264622},{"date":"2020-06-05","value":66.128414,"marketCap":219480205107},{"date":"2020-06-12","value":66.221082,"marketCap":219787772659},{"date":"2020-06-19","value":68.65827,"marketCap":227876799276},{"date":"2020-06-26","value":67.870586,"marketCap":225262475084},{"date":"2020-07-02","value":71.260409,"marketCap":236513296136},{"date":"2020-07-10","value":77.687912,"marketCap":257846181543},{"date":"2020-07-17","value":75.628813,"marketCap":251012030538},{"date":"2020-07-24","value":75.576919,"marketCap":250839792709},{"date":"2020-07-31","value":78.692442,"marketCap":261180213807},{"date":"2020-08-07","value":83.027485,"marketCap":275568223889},{"date":"2020-08-14","value":85.729706,"marketCap":284536893706},{"date":"2020-08-21","value":92.393383,"marketCap":313028780000},{"date":"2020-08-28","value":95.775227,"marketCap":324486470000},{"date":"2020-09-04","value":91.949026,"marketCap":311523300000},{"date":"2020-09-11","value":88.61271,"marketCap":300219860000},{"date":"2020-09-18","value":88.895736,"marketCap":301178754033},{"date":"2020-09-25","value":93.887769,"marketCap":318091759931},{"date":"2020-10-02","value":95.262492,"marketCap":322749322548},{"date":"2020-10-09","value":100.371212,"marketCap":340057665326},{"date":"2020-10-16","value":100.726744,"marketCap":341262207382},{"date":"2020-10-23","value":99.113176,"marketCap":335795439588},{"date":"2020-10-30","value":91.409985,"marketCap":309697028370},{"date":"2020-11-06","value":106.200112,"marketCap":359805977910},{"date":"2020-11-13","value":96.974515,"marketCap":328549655835},{"date":"2020-11-20","value":84.697514,"marketCap":324052690000},{"date":"2020-11-27","value":85.820321,"marketCap":328348550000},{"date":"2020-12-04","value":87.74236,"marketCap":335702270000},{"date":"2020-12-11","value":84.215387,"marketCap":322208070000},{"date":"2020-12-18","value":85.88989,"marketCap":328614720000},{"date":"2020-12-24","value":84.089192,"marketCap":321725250000},{"date":"2020-12-31","value":84.485572,"marketCap":323241800000},{"date":"2021-01-08","value":85.92063,"marketCap":328732330000},{"date":"2021-01-15","value":83.220392,"marketCap":318401220000},{"date":"2021-01-22","value":88.740591,"marketCap":339521500000},{"date":"2021-01-29","value":84.063306,"marketCap":321626210000},{"date":"2021-02-05","value":87.954302,"marketCap":336513160000},{"date":"2021-02-12","value":96.82189,"marketCap":370440550000},{"date":"2021-02-19","value":96.597005,"marketCap":369580140000},{"date":"2021-02-26","value":78.513296,"marketCap":340119600000},{"date":"2021-03-05","value":71.340074,"marketCap":309045200000},{"date":"2021-03-12","value":73.598523,"marketCap":318828800000},{"date":"2021-03-19","value":73.539843,"marketCap":318574600000},{"date":"2021-03-26","value":73.502632,"marketCap":318413400000},{"date":"2021-04-01","value":79.070037,"marketCap":342531400000},{"date":"2021-04-09","value":82.754608,"marketCap":358492962240},{"date":"2021-04-16","value":91.446715,"marketCap":396147170947},{"date":"2021-04-23","value":87.727068,"marketCap":380033659155},{"date":"2021-04-30","value":86.257312,"marketCap":373666674773},{"date":"2021-05-07","value":85.123746,"marketCap":368756068051},{"date":"2021-05-14","value":81.852353,"marketCap":354584393137},{"date":"2021-05-21","value":86.155305,"marketCap":373224782407},{"date":"2021-05-28","value":75.992668,"marketCap":404812940000},{"date":"2021-06-04","value":82.232024,"marketCap":438049990000},{"date":"2021-06-11","value":83.387503,"marketCap":444205230000},{"date":"2021-06-18","value":87.193101,"marketCap":464477650000},{"date":"2021-06-25","value":89.028068,"marketCap":474252520000},{"date":"2021-07-02","value":95.839317,"marketCap":510536040000},{"date":"2021-07-09","value":93.796176,"marketCap":499652230000},{"date":"2021-07-16","value":84.95816,"marketCap":452572120000},{"date":"2021-07-23","value":91.493403,"marketCap":487385360000},{"date":"2021-07-30","value":91.217398,"marketCap":485915080000},{"date":"2021-08-06","value":95.273272,"marketCap":507520720000},{"date":"2021-08-13","value":94.440578,"marketCap":503084960000},{"date":"2021-08-20","value":73.405956,"marketCap":519567360000},{"date":"2021-08-27","value":79.824041,"marketCap":564994560000},{"date":"2021-09-03","value":80.55401,"marketCap":570161280000},{"date":"2021-09-10","value":79.266866,"marketCap":561050880000},{"date":"2021-09-17","value":77.228596,"marketCap":546624000000},{"date":"2021-09-24","value":77.866878,"marketCap":551141760000},{"date":"2021-10-01","value":73.145001,"marketCap":517720320000},{"date":"2021-10-08","value":73.458853,"marketCap":519941760000},{"date":"2021-10-15","value":77.094592,"marketCap":545675520000},{"date":"2021-10-22","value":80.141418,"marketCap":567240960000},{"date":"2021-10-29","value":90.159977,"marketCap":638152320000},{"date":"2021-11-05","value":104.918045,"marketCap":742609920000},{"date":"2021-11-12","value":107.167901,"marketCap":758534400000},{"date":"2021-11-19","value":100.32971,"marketCap":823305600000},{"date":"2021-11-26","value":95.975506,"marketCap":787575000000},{"date":"2021-12-03","value":93.507799,"marketCap":767325000000},{"date":"2021-12-10","value":91.999756,"marketCap":754950000000},{"date":"2021-12-17","value":84.697173,"marketCap":695025000000},{"date":"2021-12-23","value":90.299781,"marketCap":741000000000},{"date":"2021-12-31","value":89.60212,"marketCap":735275000000},{"date":"2022-01-07","value":83.009383,"marketCap":681175000000},{"date":"2022-01-14","value":82.080185,"marketCap":673550000000},{"date":"2022-01-21","value":71.21009,"marketCap":584350000000},{"date":"2022-01-28","value":69.583232,"marketCap":571000000000},{"date":"2022-02-04","value":74.089081,"marketCap":607975000000},{"date":"2022-02-11","value":72.961857,"marketCap":598725000000},{"date":"2022-02-18","value":60.60808,"marketCap":591050000000},{"date":"2022-02-25","value":61.928322,"marketCap":603925000000},{"date":"2022-03-04","value":58.798195,"marketCap":573400000000},{"date":"2022-03-11","value":56.655045,"marketCap":552500000000},{"date":"2022-03-18","value":67.977049,"marketCap":662912180000},{"date":"2022-03-25","value":71.160943,"marketCap":693961520000},{"date":"2022-04-01","value":68.642609,"marketCap":669402720000},{"date":"2022-04-08","value":59.409571,"marketCap":579362140000},{"date":"2022-04-14","value":54.627305,"marketCap":532725480000},{"date":"2022-04-22","value":50.108532,"marketCap":488658400597},{"date":"2022-04-29","value":47.623005,"marketCap":464419541679},{"date":"2022-05-06","value":47.951669,"marketCap":467624680049},{"date":"2022-05-13","value":45.463575,"marketCap":443360780988},{"date":"2022-05-20","value":42.865069,"marketCap":418020155755},{"date":"2022-05-27","value":49.802299,"marketCap":471030139566},{"date":"2022-06-03","value":49.561375,"marketCap":468751486507},{"date":"2022-06-10","value":44.938824,"marketCap":425031395938},{"date":"2022-06-17","value":42.042449,"marketCap":397637478938},{"date":"2022-06-24","value":45.341245,"marketCap":428837497752},{"date":"2022-07-01","value":38.449778,"marketCap":363658004195},{"date":"2022-07-08","value":41.931253,"marketCap":396585792911},{"date":"2022-07-15","value":41.730043,"marketCap":394682742004},{"date":"2022-07-22","value":45.852215,"marketCap":433670245449},{"date":"2022-07-29","value":48.086712,"marketCap":454804126572},{"date":"2022-08-05","value":50.273555,"marketCap":475487285111},{"date":"2022-08-12","value":49.532253,"marketCap":468476044928},{"date":"2022-08-19","value":47.255395,"marketCap":446941521509},{"date":"2022-08-26","value":52.596917,"marketCap":407152733472},{"date":"2022-09-02","value":43.879839,"marketCap":339673830000},{"date":"2022-09-09","value":46.259195,"marketCap":358092430000},{"date":"2022-09-16","value":42.436148,"marketCap":328498220000},{"date":"2022-09-23","value":40.243281,"marketCap":311523240000},{"date":"2022-09-30","value":39.031095,"marketCap":302139710000},{"date":"2022-10-07","value":38.828529,"marketCap":300571640000},{"date":"2022-10-14","value":36.098699,"marketCap":279440030000},{"date":"2022-10-21","value":40.082514,"marketCap":310278740000},{"date":"2022-10-28","value":44.481108,"marketCap":344328260000},{"date":"2022-11-04","value":45.51645,"marketCap":352342840000},{"date":"2022-11-11","value":52.496968,"marketCap":406379030000},{"date":"2022-11-18","value":63.658803,"marketCap":379215490000},{"date":"2022-11-25","value":67.21583,"marketCap":400404700000},{"date":"2022-12-02","value":69.719382,"marketCap":415318360000},{"date":"2022-12-09","value":70.235792,"marketCap":418394610000},{"date":"2022-12-16","value":68.459344,"marketCap":407812310000},{"date":"2022-12-23","value":62.820154,"marketCap":374219660000},{"date":"2022-12-30","value":60.37444,"marketCap":359650540000},{"date":"2023-01-06","value":61.386602,"marketCap":365679990000},{"date":"2023-01-13","value":69.814402,"marketCap":415884390000},{"date":"2023-01-20","value":73.697799,"marketCap":439017790000},{"date":"2023-01-27","value":84.133398,"marketCap":501182650000},{"date":"2023-02-03","value":87.169884,"marketCap":519271000000},{"date":"2023-02-10","value":87.851544,"marketCap":523331650000},{"date":"2023-02-17","value":88.359691,"marketCap":526358680000},{"date":"2023-02-24","value":131.463544,"marketCap":574232760000},{"date":"2023-03-03","value":134.873489,"marketCap":589127400000},{"date":"2023-03-10","value":129.651305,"marketCap":566316900000},{"date":"2023-03-17","value":145.233173,"marketCap":634378500000},{"date":"2023-03-24","value":151.18364,"marketCap":660370140000},{"date":"2023-03-31","value":156.817953,"marketCap":684980820000},{"date":"2023-04-06","value":151.759492,"marketCap":662885460000},{"date":"2023-04-14","value":149.399629,"marketCap":652577580000},{"date":"2023-04-21","value":153.018462,"marketCap":668384640000},{"date":"2023-04-28","value":153.707225,"marketCap":671393160000},{"date":"2023-05-05","value":155.604148,"marketCap":679678920000},{"date":"2023-05-12","value":161.806522,"marketCap":706770889925},{"date":"2023-05-19","value":179.358493,"marketCap":783437898070},{"date":"2023-05-26","value":195.972148,"marketCap":939294506241},{"date":"2023-06-02","value":205.208329,"marketCap":983563520621},{"date":"2023-06-09","value":198.706883,"marketCap":952402091504},{"date":"2023-06-16","value":220.084256,"marketCap":1054863838196},{"date":"2023-06-23","value":222.00373,"marketCap":1064063879173},{"date":"2023-06-30","value":210.63652,"marketCap":1009580840804},{"date":"2023-07-07","value":217.246323,"marketCap":1041261627073},{"date":"2023-07-14","value":237.235689,"marketCap":1137070655962},{"date":"2023-07-21","value":234.877625,"marketCap":1125768455084},{"date":"2023-07-28","value":236.838378,"marketCap":1135166346405},{"date":"2023-08-04","value":229.691948,"marketCap":1100913505669},{"date":"2023-08-11","value":218.716888,"marketCap":1048310045564},{"date":"2023-08-18","value":223.647151,"marketCap":1071940795978},{"date":"2023-08-25","value":112.957774,"marketCap":1166401969400},{"date":"2023-09-01","value":118.058154,"marketCap":1219068500000},{"date":"2023-09-08","value":110.609403,"marketCap":1142152700000},{"date":"2023-09-15","value":109.03067,"marketCap":1125850700000},{"date":"2023-09-22","value":98.11349,"marketCap":1013119900000},{"date":"2023-09-29","value":103.069756,"marketCap":1064298300000},{"date":"2023-10-06","value":106.894596,"marketCap":1103793600000},{"date":"2023-10-13","value":112.293386,"marketCap":1159541500000},{"date":"2023-10-20","value":100.70644,"marketCap":1039894700000},{"date":"2023-10-27","value":96.460604,"marketCap":996052200000},{"date":"2023-11-03","value":104.067228,"marketCap":1074598200000},{"date":"2023-11-10","value":112.305346,"marketCap":1159665000000},{"date":"2023-11-17","value":118.357157,"marketCap":1222156000000},{"date":"2023-11-24","value":62.473778,"marketCap":1180067200000},{"date":"2023-12-01","value":61.158293,"marketCap":1155219000000},{"date":"2023-12-08","value":60.930764,"marketCap":1150921200000},{"date":"2023-12-15","value":63.224363,"marketCap":1194245000000},{"date":"2023-12-22","value":64.061253,"marketCap":1210053000000},{"date":"2023-12-29","value":64.756917,"marketCap":1223193400000},{"date":"2024-01-05","value":62.764074,"marketCap":1185550600000},{"date":"2024-01-12","value":71.687405,"marketCap":1354103400000},{"date":"2024-01-19","value":74.675361,"marketCap":1410542900000},{"date":"2024-01-26","value":80.572815,"marketCap":1521939900000},{"date":"2024-02-02","value":82.416586,"marketCap":1556766900000},{"date":"2024-02-09","value":91.065313,"marketCap":1720132700000},{"date":"2024-02-16","value":95.010461,"marketCap":1794652600000},{"date":"2024-02-23","value":64.952193,"marketCap":1932977256000},{"date":"2024-03-01","value":65.4269,"marketCap":1947104544000},{"date":"2024-03-08","value":76.638758,"marketCap":2280769428000},{"date":"2024-03-15","value":72.731106,"marketCap":2164477728000},{"date":"2024-03-22","value":75.61822,"marketCap":2250398220000},{"date":"2024-03-28","value":74.638206,"marketCap":2221233000000},{"date":"2024-04-05","value":71.044821,"marketCap":2114293860000},{"date":"2024-04-12","value":74.940894,"marketCap":2230240992000},{"date":"2024-04-19","value":70.024283,"marketCap":2083922652000},{"date":"2024-04-26","value":68.337997,"marketCap":2033738784000},{"date":"2024-05-03","value":70.972043,"marketCap":2112128004000},{"date":"2024-05-10","value":73.3952,"marketCap":2184241164000},{"date":"2024-05-17","value":77.99311,"marketCap":2321074949947},{"date":"2024-05-24","value":59.939042,"marketCap":2553283298144},{"date":"2024-05-31","value":63.748892,"marketCap":2715575287685},{"date":"2024-06-07","value":69.805325,"marketCap":2973567227686},{"date":"2024-06-14","value":74.7737,"marketCap":3185210072731},{"date":"2024-06-21","value":75.448688,"marketCap":3213963222836},{"date":"2024-06-28","value":71.531449,"marketCap":3047096650860},{"date":"2024-07-05","value":74.006406,"marketCap":3152524867911},{"date":"2024-07-12","value":73.498722,"marketCap":3130898566978},{"date":"2024-07-15","value":74.560242,"marketCap":3176117196202},{"date":"2024-08-02","value":63.004674,"marketCap":2683873096543},{"date":"2024-08-09","value":60.558563,"marketCap":2579673646590},{"date":"2024-08-16","value":70.879537,"marketCap":3019326514434},{"date":"2024-08-23","value":71.38722,"marketCap":3040952815367},{"date":"2024-08-30","value":54.415988,"marketCap":2884482700000},{"date":"2024-09-06","value":49.612536,"marketCap":2629861300000},{"date":"2024-09-13","value":55.133267,"marketCap":2922504200000},{"date":"2024-09-20","value":54.545561,"marketCap":2891351100000},{"date":"2024-09-27","value":57.400792,"marketCap":3042701200000},{"date":"2024-10-04","value":56.850108,"marketCap":3013510500000},{"date":"2024-10-11","value":62.384721,"marketCap":3306889300000},{"date":"2024-10-18","value":63.365773,"marketCap":3358892900000},{"date":"2024-10-25","value":64.976179,"marketCap":3444257300000},{"date":"2024-10-31","value":64.478712,"marketCap":3417887550000},{"date":"2024-11-08","value":68.895759,"marketCap":3652026400000},{"date":"2024-11-15","value":67.914707,"marketCap":3600022800000},{"date":"2024-11-22","value":56.948161,"marketCap":3591948300000},{"date":"2024-11-29","value":53.678893,"marketCap":3385742500000},{"date":"2024-12-06","value":56.32304,"marketCap":3552519400000},{"date":"2024-12-13","value":53.325564,"marketCap":3363456600000},{"date":"2024-12-20","value":50.739658,"marketCap":3200353200000},{"date":"2024-12-27","value":54.331194,"marketCap":3426885700000},{"date":"2025-01-03","value":53.702189,"marketCap":3387211900000},{"date":"2025-01-10","value":54.401083,"marketCap":3431293900000},{"date":"2025-01-17","value":51.86177,"marketCap":3271129300000},{"date":"2025-01-24","value":57.161712,"marketCap":3605417800000},{"date":"2025-01-31","value":48.398365,"marketCap":3052678500000},{"date":"2025-02-07","value":49.96311,"marketCap":3151373200000},{"date":"2025-02-14","value":52.529602,"marketCap":3313252100000},{"date":"2025-02-21","value":54.401083,"marketCap":3431293900000},{"date":"2025-02-28","value":40.225851,"marketCap":2931660000000},{"date":"2025-03-03","value":41.822832,"marketCap":3048048000000}]},{"symbol":"AVGO","name":"博通","items":[{"date":"2020-03-06","value":39.513258,"marketCap":107634115997},{"date":"2020-03-13","value":35.496258,"marketCap":93639128825},{"date":"2020-03-20","value":29.131119,"marketCap":76847892335},{"date":"2020-03-27","value":34.961283,"marketCap":92227865378},{"date":"2020-04-03","value":35.50232,"marketCap":93655120479},{"date":"2020-04-09","value":38.539401,"marketCap":101666939033},{"date":"2020-04-17","value":40.29436,"marketCap":106296522808},{"date":"2020-04-24","value":40.132201,"marketCap":105868746069},{"date":"2020-05-01","value":39.357776,"marketCap":103825812296},{"date":"2020-05-08","value":41.681051,"marketCap":109954613615},{"date":"2020-05-15","value":39.465377,"marketCap":104109664151},{"date":"2020-05-22","value":41.926564,"marketCap":110602275594},{"date":"2020-05-29","value":44.142238,"marketCap":116447225058},{"date":"2020-06-05","value":50.504319,"marketCap":126765839672},{"date":"2020-06-12","value":48.110012,"marketCap":120756131220},{"date":"2020-06-19","value":48.5138,"marketCap":121769638133},{"date":"2020-06-26","value":49.257282,"marketCap":123635777847},{"date":"2020-07-02","value":50.548761,"marketCap":126877391228},{"date":"2020-07-10","value":51.184887,"marketCap":128474066801},{"date":"2020-07-17","value":50.106518,"marketCap":125767359846},{"date":"2020-07-24","value":48.997704,"marketCap":122984237688},{"date":"2020-07-31","value":50.75386,"marketCap":127392188390},{"date":"2020-08-07","value":52.224801,"marketCap":131084249288},{"date":"2020-08-14","value":52.527641,"marketCap":131844379473},{"date":"2020-08-21","value":52.880154,"marketCap":132729187095},{"date":"2020-08-28","value":55.251605,"marketCap":138681529284},{"date":"2020-09-04","value":58.789025,"marketCap":145973148464},{"date":"2020-09-11","value":58.598119,"marketCap":145499128760},{"date":"2020-09-18","value":58.603006,"marketCap":145511263800},{"date":"2020-09-25","value":58.125685,"marketCap":144326074900},{"date":"2020-10-02","value":58.130572,"marketCap":144338209940},{"date":"2020-10-09","value":61.36756,"marketCap":152375651387},{"date":"2020-10-16","value":61.685231,"marketCap":153164428983},{"date":"2020-10-23","value":60.719185,"marketCap":150765736090},{"date":"2020-10-30","value":56.957632,"marketCap":141425800357},{"date":"2020-11-06","value":62.006161,"marketCap":153961296605},{"date":"2020-11-13","value":60.846253,"marketCap":151081247128},{"date":"2020-11-20","value":62.447642,"marketCap":155057495212},{"date":"2020-11-27","value":64.340637,"marketCap":159757800678},{"date":"2020-12-04","value":67.066093,"marketCap":166525107946},{"date":"2020-12-11","value":55.457679,"marketCap":164154730146},{"date":"2020-12-18","value":59.709883,"marketCap":176741252558},{"date":"2020-12-24","value":59.283933,"marketCap":175480441892},{"date":"2020-12-31","value":60.161939,"marketCap":178079338716},{"date":"2021-01-08","value":61.232309,"marketCap":181247633905},{"date":"2021-01-15","value":61.261163,"marketCap":181333043660},{"date":"2021-01-22","value":63.89518,"marketCap":189129734132},{"date":"2021-01-29","value":61.900088,"marketCap":183224259659},{"date":"2021-02-05","value":64.031209,"marketCap":189532380119},{"date":"2021-02-12","value":66.821866,"marketCap":197792723545},{"date":"2021-02-19","value":67.572494,"marketCap":200014580976},{"date":"2021-02-26","value":64.801795,"marketCap":191813313664},{"date":"2021-03-05","value":46.485962,"marketCap":183759007838},{"date":"2021-03-12","value":46.601002,"marketCap":184213760421},{"date":"2021-03-19","value":49.006608,"marketCap":193723121593},{"date":"2021-03-26","value":49.78954,"marketCap":196818053225},{"date":"2021-04-01","value":49.160509,"marketCap":194331492059},{"date":"2021-04-09","value":50.104573,"marketCap":198063375319},{"date":"2021-04-16","value":49.45385,"marketCap":195491070665},{"date":"2021-04-23","value":48.146209,"marketCap":190321963218},{"date":"2021-04-30","value":47.120547,"marketCap":186267521121},{"date":"2021-05-07","value":46.74664,"marketCap":184789466701},{"date":"2021-05-14","value":45.61459,"marketCap":180314473208},{"date":"2021-05-21","value":46.608232,"marketCap":184242341584},{"date":"2021-05-28","value":48.786602,"marketCap":192853437639},{"date":"2021-06-04","value":39.718125,"marketCap":193943604850},{"date":"2021-06-11","value":39.547337,"marketCap":193109645592},{"date":"2021-06-18","value":38.942406,"marketCap":190155769560},{"date":"2021-06-25","value":38.833183,"marketCap":189622430832},{"date":"2021-07-02","value":39.334771,"marketCap":192071686375},{"date":"2021-07-09","value":40.343829,"marketCap":196998915700},{"date":"2021-07-16","value":39.326369,"marketCap":192030660319},{"date":"2021-07-23","value":40.593363,"marketCap":198217389564},{"date":"2021-07-30","value":40.782403,"marketCap":199140475824},{"date":"2021-08-06","value":40.784924,"marketCap":199152783640},{"date":"2021-08-13","value":40.846257,"marketCap":199452273849},{"date":"2021-08-20","value":39.922898,"marketCap":194943510295},{"date":"2021-08-27","value":41.667955,"marketCap":203464622126},{"date":"2021-09-03","value":33.63177,"marketCap":204178475500},{"date":"2021-09-10","value":33.774774,"marketCap":205046653867},{"date":"2021-09-17","value":34.307007,"marketCap":208277841728},{"date":"2021-09-24","value":34.233783,"marketCap":207833296136},{"date":"2021-10-01","value":33.04253,"marketCap":200601197956},{"date":"2021-10-08","value":33.415432,"marketCap":202865087540},{"date":"2021-10-15","value":34.120556,"marketCap":207145896936},{"date":"2021-10-22","value":34.945009,"marketCap":212151150998},{"date":"2021-10-29","value":36.047444,"marketCap":218844031840},{"date":"2021-11-05","value":37.895005,"marketCap":230060575688},{"date":"2021-11-12","value":38.186547,"marketCap":231830525727},{"date":"2021-11-19","value":38.559449,"marketCap":234094415311},{"date":"2021-11-26","value":37.059026,"marketCap":224985346857},{"date":"2021-12-03","value":37.840765,"marketCap":229731282658},{"date":"2021-12-10","value":38.600026,"marketCap":260009776803},{"date":"2021-12-17","value":38.91901,"marketCap":262158454721},{"date":"2021-12-23","value":40.748013,"marketCap":274478613926},{"date":"2021-12-31","value":40.785402,"marketCap":274730467046},{"date":"2022-01-07","value":37.949958,"marketCap":255630917287},{"date":"2022-01-14","value":36.553689,"marketCap":246225648296},{"date":"2022-01-21","value":32.683608,"marketCap":220156785956},{"date":"2022-01-28","value":34.330569,"marketCap":231250709476},{"date":"2022-02-04","value":36.173055,"marketCap":243661700954},{"date":"2022-02-11","value":35.147,"marketCap":236750190730},{"date":"2022-02-18","value":35.268898,"marketCap":237571294232},{"date":"2022-02-25","value":35.75659,"marketCap":240856388423},{"date":"2022-03-04","value":31.178173,"marketCap":244125098104},{"date":"2022-03-11","value":30.130942,"marketCap":235925274084},{"date":"2022-03-18","value":31.828724,"marketCap":249218908979},{"date":"2022-03-25","value":32.791287,"marketCap":256755779377},{"date":"2022-04-01","value":32.692737,"marketCap":255984127966},{"date":"2022-04-08","value":30.608052,"marketCap":239661046790},{"date":"2022-04-14","value":29.922369,"marketCap":234292149404},{"date":"2022-04-22","value":30.605445,"marketCap":239640632731},{"date":"2022-04-29","value":28.907663,"marketCap":226346997836},{"date":"2022-05-06","value":30.248264,"marketCap":236843906717},{"date":"2022-05-13","value":30.67271,"marketCap":240167315440},{"date":"2022-05-20","value":28.323659,"marketCap":221774248732},{"date":"2022-05-27","value":26.676626,"marketCap":238142240837},{"date":"2022-06-03","value":25.763745,"marketCap":229992948684},{"date":"2022-06-10","value":24.484643,"marketCap":218574406479},{"date":"2022-06-17","value":22.556704,"marketCap":201363696105},{"date":"2022-06-24","value":23.028963,"marketCap":205579552893},{"date":"2022-07-01","value":21.615352,"marketCap":192960249768},{"date":"2022-07-08","value":22.558513,"marketCap":201379848813},{"date":"2022-07-15","value":22.367167,"marketCap":199671699942},{"date":"2022-07-22","value":23.184121,"marketCap":206964647604},{"date":"2022-07-29","value":24.222729,"marketCap":216236301996},{"date":"2022-08-05","value":24.944688,"marketCap":222681232488},{"date":"2022-08-12","value":25.251838,"marketCap":225423154671},{"date":"2022-08-19","value":24.808529,"marketCap":221465741211},{"date":"2022-08-26","value":23.561385,"marketCap":210332487222},{"date":"2022-09-02","value":19.950389,"marketCap":201997689894},{"date":"2022-09-09","value":20.896075,"marketCap":211572760614},{"date":"2022-09-16","value":20.100072,"marketCap":203513231640},{"date":"2022-09-23","value":18.747267,"marketCap":189816082398},{"date":"2022-09-30","value":17.760464,"marketCap":179824696478},{"date":"2022-10-07","value":18.419554,"marketCap":186497984376},{"date":"2022-10-14","value":17.084328,"marketCap":172978824546},{"date":"2022-10-21","value":17.989546,"marketCap":182144150698},{"date":"2022-10-28","value":18.916364,"marketCap":191528181053},{"date":"2022-11-04","value":18.612358,"marketCap":188450121895},{"date":"2022-11-11","value":20.723998,"marketCap":209830482812},{"date":"2022-11-18","value":20.606796,"marketCap":208643810005},{"date":"2022-11-25","value":21.196807,"marketCap":214617674819},{"date":"2022-12-02","value":21.632416,"marketCap":219028209587},{"date":"2022-12-09","value":19.192331,"marketCap":220615840100},{"date":"2022-12-16","value":20.209403,"marketCap":232307084087},{"date":"2022-12-23","value":20.082892,"marketCap":230852840320},{"date":"2022-12-30","value":20.326462,"marketCap":233652677458},{"date":"2023-01-06","value":21.391626,"marketCap":245896741360},{"date":"2023-01-13","value":21.04881,"marketCap":241956075060},{"date":"2023-01-20","value":20.749983,"marketCap":238521050989},{"date":"2023-01-27","value":21.484692,"marketCap":246966529878},{"date":"2023-02-03","value":21.725717,"marketCap":249737114986},{"date":"2023-02-10","value":21.566851,"marketCap":247910952555},{"date":"2023-02-17","value":21.60205,"marketCap":248315565041},{"date":"2023-02-24","value":20.954993,"marketCap":240877646876},{"date":"2023-03-03","value":20.615192,"marketCap":263812617632},{"date":"2023-03-10","value":20.031037,"marketCap":256337176337},{"date":"2023-03-17","value":20.556875,"marketCap":263066324274},{"date":"2023-03-24","value":20.72629,"marketCap":265234327326},{"date":"2023-03-31","value":20.901243,"marketCap":267473207402},{"date":"2023-04-06","value":20.493018,"marketCap":262249153892},{"date":"2023-04-14","value":20.337613,"marketCap":260260428015},{"date":"2023-04-21","value":20.623663,"marketCap":263921017785},{"date":"2023-04-28","value":20.147672,"marketCap":257829763054},{"date":"2023-05-05","value":19.878889,"marketCap":254390142826},{"date":"2023-05-12","value":20.449361,"marketCap":261690476182},{"date":"2023-05-19","value":22.085844,"marketCap":282632551825},{"date":"2023-05-26","value":23.744156,"marketCap":303853966323},{"date":"2023-06-02","value":24.061137,"marketCap":329348848376},{"date":"2023-06-09","value":24.246172,"marketCap":331881602701},{"date":"2023-06-16","value":26.634911,"marketCap":364578667339},{"date":"2023-06-23","value":25.398785,"marketCap":347658565734},{"date":"2023-06-30","value":26.005994,"marketCap":355970049790},{"date":"2023-07-07","value":25.566717,"marketCap":349957223440},{"date":"2023-07-14","value":26.843847,"marketCap":367438577195},{"date":"2023-07-21","value":26.782945,"marketCap":366604952677},{"date":"2023-08-04","value":26.681643,"marketCap":365218329716},{"date":"2023-08-10","value":25.649025,"marketCap":351083854595},{"date":"2023-08-18","value":24.936594,"marketCap":341332098475},{"date":"2023-08-23","value":25.801581,"marketCap":353172042744},{"date":"2023-08-31","value":26.901734,"marketCap":368230933173},{"date":"2023-09-08","value":25.416879,"marketCap":353726708993},{"date":"2023-09-15","value":25.850167,"marketCap":359756774706},{"date":"2023-09-22","value":23.973476,"marketCap":333638872013},{"date":"2023-09-29","value":24.674566,"marketCap":343395939328},{"date":"2023-10-27","value":24.518867,"marketCap":341229077932},{"date":"2023-11-03","value":25.840084,"marketCap":359616444635},{"date":"2023-11-10","value":27.028733,"marketCap":376158883635},{"date":"2023-11-17","value":28.457308,"marketCap":396040352863},{"date":"2023-11-24","value":29.03028,"marketCap":404014402800},{"date":"2023-12-01","value":27.45431,"marketCap":382081638117},{"date":"2023-12-08","value":27.030922,"marketCap":380649445919},{"date":"2023-12-15","value":32.4306,"marketCap":456687707820},{"date":"2023-12-22","value":37.475514,"marketCap":527730182028},{"date":"2023-12-29","value":37.313283,"marketCap":525445656051},{"date":"2024-01-05","value":34.873181,"marketCap":491084138286},{"date":"2024-01-12","value":36.567623,"marketCap":514945263088},{"date":"2024-01-19","value":38.028027,"marketCap":535510678284},{"date":"2024-01-26","value":40.889994,"marketCap":575812899870},{"date":"2024-02-02","value":39.89301,"marketCap":561773364205},{"date":"2024-02-09","value":42.377991,"marketCap":596766871738},{"date":"2024-02-16","value":42.055858,"marketCap":592230589624},{"date":"2024-02-23","value":43.379962,"marketCap":610876628488},{"date":"2024-03-01","value":42.797492,"marketCap":602674283955},{"date":"2024-03-08","value":56.050708,"marketCap":652037881312},{"date":"2024-03-15","value":50.284736,"marketCap":584962336048},{"date":"2024-03-22","value":53.699977,"marketCap":624691827476},{"date":"2024-03-28","value":52.533954,"marketCap":611127487869},{"date":"2024-04-05","value":52.484955,"marketCap":610557479747},{"date":"2024-04-12","value":55.072752,"marketCap":640661323303},{"date":"2024-04-19","value":50.154105,"marketCap":583442703170},{"date":"2024-04-26","value":51.565522,"marketCap":599861717597},{"date":"2024-05-03","value":49.340638,"marketCap":573979641511},{"date":"2024-05-10","value":52.013686,"marketCap":605075206513},{"date":"2024-05-17","value":56.254709,"marketCap":654411031404},{"date":"2024-05-24","value":55.504184,"marketCap":645680175299},{"date":"2024-05-31","value":54.340552,"marketCap":632143640966},{"date":"2024-06-07","value":55.822082,"marketCap":649378276770},{"date":"2024-06-14","value":76.0781,"marketCap":781550325062},{"date":"2024-06-21","value":78.596078,"marketCap":807417514005},{"date":"2024-06-28","value":71.89446,"marketCap":738571783490},{"date":"2024-07-05","value":78.354113,"marketCap":804931806088},{"date":"2024-07-12","value":77.299707,"marketCap":794099891625},{"date":"2024-07-15","value":77.060461,"marketCap":791642113010},{"date":"2024-08-02","value":66.617445,"marketCap":684361007454},{"date":"2024-08-09","value":66.037453,"marketCap":678402756267},{"date":"2024-08-16","value":75.276534,"marketCap":773315835726},{"date":"2024-08-23","value":73.559216,"marketCap":755673826351},{"date":"2024-08-30","value":71.107846,"marketCap":730490905318},{"date":"2024-09-06","value":139.619104,"marketCap":711359333146},{"date":"2024-09-13","value":150.851816,"marketCap":768590000218},{"date":"2024-09-20","value":153.473572,"marketCap":781947847815},{"date":"2024-09-27","value":163.254739,"marketCap":831782894621},{"date":"2024-10-04","value":157.571212,"marketCap":802825322906},{"date":"2024-10-11","value":170.221643,"marketCap":867279272852},{"date":"2024-10-18","value":166.40818,"marketCap":847849676346},{"date":"2024-10-25","value":157.076195,"marketCap":800303211822},{"date":"2024-10-31","value":161.925527,"marketCap":825010559301},{"date":"2024-11-08","value":168.498251,"marketCap":858498589816},{"date":"2024-11-15","value":156.186998,"marketCap":795772753021},{"date":"2024-11-22","value":150.283463,"marketCap":765694243047},{"date":"2024-11-29","value":148.578405,"marketCap":757006971532},{"date":"2024-12-06","value":156.2695,"marketCap":796193104869},{"date":"2024-12-13","value":143.135925,"marketCap":843786275154},{"date":"2024-12-20","value":172.973735,"marketCap":1019680170440},{"date":"2024-12-27","value":195.095794,"marketCap":1150089706436},{"date":"2025-01-03","value":184.456808,"marketCap":1087372881068},{"date":"2025-01-10","value":182.333781,"marketCap":1074857640132},{"date":"2025-01-17","value":182.413295,"marketCap":1075326375747},{"date":"2025-01-24","value":191.056478,"marketCap":1126277937163},{"date":"2025-01-31","value":171.480107,"marketCap":1010875228602},{"date":"2025-02-07","value":183.96382,"marketCap":1084466720252},{"date":"2025-02-14","value":187.494246,"marketCap":1105278581584},{"date":"2025-02-21","value":180.290269,"marketCap":1062811134811},{"date":"2025-02-28","value":157.278888,"marketCap":927159047656},{"date":"2025-03-03","value":158.574968,"marketCap":934799438191}]},{"symbol":"TSM","name":"台積電","items":[{"date":"2020-03-06","value":23.077033,"marketCap":272641605002.5},{"date":"2020-03-13","value":21.245523,"marketCap":249388463264.68},{"date":"2020-03-20","value":19.780314,"marketCap":230963702822.55},{"date":"2020-03-27","value":20.000096,"marketCap":234349450956.2},{"date":"2020-04-03","value":19.890205,"marketCap":232546022803.3},{"date":"2020-04-09","value":20.7327,"marketCap":244267947194.39},{"date":"2020-04-17","value":22.45432,"marketCap":264112109875.61},{"date":"2020-04-24","value":21.538565,"marketCap":253315562540.36},{"date":"2020-05-01","value":22.307799,"marketCap":264073607005.38},{"date":"2020-05-08","value":21.794976,"marketCap":258348566184.03},{"date":"2020-05-15","value":18.868089,"marketCap":257712559247.73},{"date":"2020-05-22","value":18.488194,"marketCap":251450288713.34},{"date":"2020-05-29","value":18.488194,"marketCap":252237693841.56},{"date":"2020-06-05","value":19.722851,"marketCap":272100842602.9},{"date":"2020-06-12","value":20.007772,"marketCap":276245709147.33},{"date":"2020-06-19","value":19.912798,"marketCap":275622031027.48},{"date":"2020-06-26","value":20.102745,"marketCap":278684442333.46},{"date":"2020-07-02","value":20.387666,"marketCap":283315208424.42},{"date":"2020-07-10","value":22.065533,"marketCap":306631522161.21},{"date":"2020-07-17","value":23.236874,"marketCap":322865127331.16},{"date":"2020-07-24","value":24.439873,"marketCap":339649355485.02},{"date":"2020-07-31","value":26.940845,"marketCap":375553180328.77},{"date":"2020-08-07","value":27.415713,"marketCap":381588320361.41},{"date":"2020-08-14","value":23.883337,"marketCap":376403054800.11},{"date":"2020-08-21","value":23.743505,"marketCap":374033990621.5},{"date":"2020-08-28","value":24.3308,"marketCap":384225748543.79},{"date":"2020-09-04","value":23.995203,"marketCap":379029371358.48},{"date":"2020-09-11","value":24.414699,"marketCap":386327082736.02},{"date":"2020-09-18","value":24.834196,"marketCap":396469875684.42},{"date":"2020-09-25","value":23.715538,"marketCap":375725552593.81},{"date":"2020-10-02","value":24.218934,"marketCap":387889675257.38},{"date":"2020-10-09","value":25.337592,"marketCap":410285090464.55},{"date":"2020-10-16","value":23.293011,"marketCap":404683372262.77},{"date":"2020-10-23","value":23.448644,"marketCap":408694182300.02},{"date":"2020-10-30","value":22.411093,"marketCap":391689365362.43},{"date":"2020-11-06","value":23.474582,"marketCap":410391275226.47},{"date":"2020-11-13","value":23.967419,"marketCap":420197669589.62},{"date":"2020-11-20","value":25.316235,"marketCap":443487380927.35},{"date":"2020-11-27","value":25.368112,"marketCap":444349447014.3},{"date":"2020-12-04","value":26.094398,"marketCap":462369496969.05},{"date":"2020-12-11","value":26.768806,"marketCap":474386671866.69},{"date":"2020-12-18","value":26.45754,"marketCap":469369788819.88},{"date":"2020-12-24","value":26.45754,"marketCap":470103935160.5},{"date":"2020-12-31","value":27.495091,"marketCap":489200206457.12},{"date":"2021-01-08","value":30.088968,"marketCap":536803383659.92},{"date":"2021-01-15","value":30.512661,"marketCap":556795826217.44},{"date":"2021-01-22","value":32.949612,"marketCap":601437283156.43},{"date":"2021-01-29","value":30.004963,"marketCap":547198978076.13},{"date":"2021-02-05","value":32.086525,"marketCap":585578509254.63},{"date":"2021-02-12","value":32.086525,"marketCap":584325756257.58},{"date":"2021-02-19","value":33.101921,"marketCap":605515839690.56},{"date":"2021-02-26","value":30.76651,"marketCap":563501767195.01},{"date":"2021-03-05","value":30.512661,"marketCap":556895310891.94},{"date":"2021-03-12","value":31.172668,"marketCap":563823688646.5},{"date":"2021-03-19","value":30.004963,"marketCap":539000231429.38},{"date":"2021-03-26","value":29.954193,"marketCap":534404226631.27},{"date":"2021-04-01","value":30.563431,"marketCap":547683978668.16},{"date":"2021-04-09","value":30.969589,"marketCap":556093791309.24},{"date":"2021-04-16","value":29.65151,"marketCap":557937639484.3},{"date":"2021-04-23","value":29.262638,"marketCap":555835672828.51},{"date":"2021-04-30","value":29.16542,"marketCap":556844247487.47},{"date":"2021-05-07","value":29.116811,"marketCap":558595191481.77},{"date":"2021-05-14","value":27.075231,"marketCap":516234967299.52},{"date":"2021-05-21","value":27.852976,"marketCap":531291854481.66},{"date":"2021-05-28","value":28.67933,"marketCap":552088501685.97},{"date":"2021-06-04","value":28.922375,"marketCap":557632513102.14},{"date":"2021-06-11","value":29.262638,"marketCap":563520776712.61},{"date":"2021-06-18","value":29.311247,"marketCap":562062598086.7},{"date":"2021-06-25","value":28.727939,"marketCap":549120497731.04},{"date":"2021-07-02","value":28.582111,"marketCap":545180523806.77},{"date":"2021-07-09","value":28.387675,"marketCap":540891602224.24},{"date":"2021-07-16","value":27.922169,"marketCap":545230404461.02},{"date":"2021-07-23","value":27.732544,"marketCap":540697649899.48},{"date":"2021-07-30","value":27.495514,"marketCap":538128691342.49},{"date":"2021-08-06","value":28.016981,"marketCap":549474896044.39},{"date":"2021-08-13","value":27.54292,"marketCap":541381020773.97},{"date":"2021-08-20","value":26.168145,"marketCap":510542517221.29},{"date":"2021-08-27","value":28.396229,"marketCap":556992680712.26},{"date":"2021-09-03","value":29.391757,"marketCap":582051188731.76},{"date":"2021-09-10","value":29.486569,"marketCap":583189783225.2},{"date":"2021-09-17","value":28.443635,"marketCap":560011096206.18},{"date":"2021-09-24","value":28.348823,"marketCap":558043959905.14},{"date":"2021-10-01","value":27.211078,"marketCap":534685432442.15},{"date":"2021-10-08","value":27.258484,"marketCap":530906165907.63},{"date":"2021-10-15","value":28.443635,"marketCap":555551804134.98},{"date":"2021-10-22","value":27.491301,"marketCap":557442790211.39},{"date":"2021-10-29","value":27.033113,"marketCap":549096420580.72},{"date":"2021-11-05","value":27.491301,"marketCap":557822533247.28},{"date":"2021-11-12","value":27.674577,"marketCap":563399755265.73},{"date":"2021-11-19","value":28.31604,"marketCap":576168522742.75},{"date":"2021-11-26","value":27.308026,"marketCap":554083850314.36},{"date":"2021-12-03","value":27.857852,"marketCap":568521557767.99},{"date":"2021-12-10","value":27.720395,"marketCap":565634763911.66},{"date":"2021-12-17","value":27.812033,"marketCap":565262737942.4},{"date":"2021-12-23","value":27.766214,"marketCap":566733168303.39},{"date":"2021-12-31","value":28.178584,"marketCap":575440550704.36},{"date":"2022-01-07","value":29.049142,"marketCap":593475369494.68},{"date":"2022-01-14","value":29.210473,"marketCap":631028306937.64},{"date":"2022-01-21","value":27.862966,"marketCap":599984618040.57},{"date":"2022-01-28","value":27.645626,"marketCap":591928572961.77},{"date":"2022-02-04","value":27.645626,"marketCap":592311244165.07},{"date":"2022-02-11","value":28.254177,"marketCap":605132204706.85},{"date":"2022-02-18","value":27.689094,"marketCap":592476500295.78},{"date":"2022-02-25","value":26.254259,"marketCap":559366979128.97},{"date":"2022-03-04","value":25.863053,"marketCap":547512193743.92},{"date":"2022-03-11","value":24.99408,"marketCap":524684828213.75},{"date":"2022-03-18","value":25.254888,"marketCap":531244086395.78},{"date":"2022-03-25","value":25.993843,"marketCap":540517551376.32},{"date":"2022-04-01","value":25.602631,"marketCap":532327004627.3},{"date":"2022-04-08","value":24.646336,"marketCap":507964542554.1},{"date":"2022-04-14","value":24.907144,"marketCap":510640547219.09},{"date":"2022-04-22","value":24.255125,"marketCap":493339435219.88},{"date":"2022-04-29","value":21.285488,"marketCap":473767054486.31},{"date":"2022-05-06","value":20.889847,"marketCap":461777492725.69},{"date":"2022-05-13","value":20.217257,"marketCap":444495954848.64},{"date":"2022-05-20","value":20.968975,"marketCap":462325965240.53},{"date":"2022-05-27","value":20.968975,"marketCap":469175940281.99},{"date":"2022-06-03","value":21.364616,"marketCap":476937410924.08},{"date":"2022-06-10","value":20.968975,"marketCap":463385988358.62},{"date":"2022-06-17","value":19.821616,"marketCap":435826644171.3},{"date":"2022-06-24","value":19.247937,"marketCap":424537442127.44},{"date":"2022-07-01","value":17.942321,"marketCap":394532226320.3},{"date":"2022-07-08","value":18.476437,"marketCap":406822807024.32},{"date":"2022-07-15","value":16.846349,"marketCap":426557746603.59},{"date":"2022-07-22","value":17.205509,"marketCap":436439062083.79},{"date":"2022-07-29","value":17.410744,"marketCap":439176243740.13},{"date":"2022-08-05","value":17.650184,"marketCap":445631184557.14},{"date":"2022-08-12","value":17.68439,"marketCap":447179915833.95},{"date":"2022-08-19","value":17.752802,"marketCap":446645231081.01},{"date":"2022-08-26","value":17.513361,"marketCap":438655745539.42},{"date":"2022-09-02","value":16.589805,"marketCap":411095532234.9},{"date":"2022-09-09","value":16.247747,"marketCap":399329876719.95},{"date":"2022-09-16","value":16.14513,"marketCap":391026823520},{"date":"2022-09-23","value":15.563632,"marketCap":370492168578.74},{"date":"2022-09-30","value":14.434841,"marketCap":344226636675.45},{"date":"2022-10-07","value":14.982133,"marketCap":358235763329.67},{"date":"2022-10-14","value":12.103306,"marketCap":334250570949.75},{"date":"2022-10-21","value":11.442325,"marketCap":314148777243.89},{"date":"2022-10-28","value":11.148555,"marketCap":306245273824.76},{"date":"2022-11-04","value":11.221998,"marketCap":308926064588.2},{"date":"2022-11-11","value":12.969927,"marketCap":368123186347.05},{"date":"2022-11-18","value":14.306578,"marketCap":405721936804.69},{"date":"2022-11-25","value":14.629725,"marketCap":417285900215.99},{"date":"2022-12-02","value":14.468151,"marketCap":417166314166.04},{"date":"2022-12-09","value":14.145005,"marketCap":407024553888.41},{"date":"2022-12-16","value":13.836547,"marketCap":397371374514.98},{"date":"2022-12-23","value":13.366515,"marketCap":383672827172.77},{"date":"2022-12-30","value":13.175565,"marketCap":378561102679.37},{"date":"2023-01-06","value":13.469335,"marketCap":387860223795.16},{"date":"2023-01-13","value":12.754358,"marketCap":427978815243.94},{"date":"2023-01-20","value":12.830884,"marketCap":429681481481.6},{"date":"2023-01-27","value":12.830884,"marketCap":431158684683.94},{"date":"2023-02-03","value":13.825724,"marketCap":469759549710.41},{"date":"2023-02-10","value":13.90225,"marketCap":468647234276.57},{"date":"2023-02-17","value":13.213514,"marketCap":441360926535.14},{"date":"2023-02-24","value":13.034953,"marketCap":432384546060.96},{"date":"2023-03-03","value":13.162497,"marketCap":436886185474.04},{"date":"2023-03-10","value":13.087036,"marketCap":433433278107.52},{"date":"2023-03-17","value":13.21459,"marketCap":438801491433.18},{"date":"2023-03-24","value":13.750316,"marketCap":460608065539.51},{"date":"2023-03-31","value":13.597251,"marketCap":453091766016.98},{"date":"2023-04-06","value":13.520719,"marketCap":450039945734.77},{"date":"2023-04-14","value":13.163568,"marketCap":438913801827.93},{"date":"2023-04-21","value":12.981688,"marketCap":433126413598.24},{"date":"2023-04-28","value":12.753048,"marketCap":422981778923.09},{"date":"2023-05-05","value":12.702239,"marketCap":422050817948.05},{"date":"2023-05-12","value":12.600621,"marketCap":417587016010.91},{"date":"2023-05-19","value":13.514969,"marketCap":448077617720.61},{"date":"2023-05-26","value":14.378707,"marketCap":475925816519.84},{"date":"2023-06-02","value":14.277091,"marketCap":474655546427.31},{"date":"2023-06-09","value":14.353303,"marketCap":476894187106.73},{"date":"2023-06-16","value":14.963001,"marketCap":497540304709.86},{"date":"2023-06-23","value":14.759769,"marketCap":485547316994.91},{"date":"2023-06-30","value":14.632748,"marketCap":480749047035.47},{"date":"2023-07-07","value":14.353303,"marketCap":467311584552.67},{"date":"2023-07-14","value":15.013809,"marketCap":494749457864.61},{"date":"2023-07-21","value":15.039994,"marketCap":466224468842.94},{"date":"2023-07-28","value":15.227993,"marketCap":468831205039.98},{"date":"2023-08-04","value":14.878851,"marketCap":453669982302.33},{"date":"2023-08-11","value":14.663994,"marketCap":445430860465.98},{"date":"2023-08-18","value":14.476004,"marketCap":437298947679.75},{"date":"2023-08-25","value":14.664004,"marketCap":444954927929.1},{"date":"2023-09-01","value":14.717719,"marketCap":445786275914.93},{"date":"2023-09-08","value":14.476004,"marketCap":435935073595.36},{"date":"2023-09-15","value":14.98629,"marketCap":453281195800.39},{"date":"2023-09-22","value":14.019433,"marketCap":420650747601.74},{"date":"2023-09-29","value":14.04629,"marketCap":421194817665.09},{"date":"2023-10-06","value":14.288004,"marketCap":427063576267.46},{"date":"2023-10-13","value":14.852005,"marketCap":445465806988.57},{"date":"2023-10-20","value":14.932576,"marketCap":445158278167.03},{"date":"2023-10-27","value":15.431452,"marketCap":425757572656.97},{"date":"2023-11-03","value":15.894677,"marketCap":440002069928.54},{"date":"2023-11-10","value":16.126293,"marketCap":447243111919.25},{"date":"2023-11-17","value":16.792201,"marketCap":471063959891.01},{"date":"2023-11-24","value":16.64744,"marketCap":471671173896.81},{"date":"2023-12-01","value":16.763249,"marketCap":478982649196.67},{"date":"2023-12-08","value":16.50268,"marketCap":470501670022.92},{"date":"2023-12-15","value":16.936961,"marketCap":485852598332.05},{"date":"2023-12-21","value":16.705344,"marketCap":478289379950.9},{"date":"2023-12-29","value":17.168578,"marketCap":500283626073.78},{"date":"2024-01-05","value":16.676392,"marketCap":480795470801.56},{"date":"2024-01-12","value":16.908009,"marketCap":487049895778.22},{"date":"2024-01-19","value":18.123996,"marketCap":514580671410.66},{"date":"2024-01-26","value":19.916868,"marketCap":532737454346.31},{"date":"2024-02-02","value":19.638526,"marketCap":525812340898.55},{"date":"2024-02-09","value":19.978721,"marketCap":533184310793.85},{"date":"2024-02-16","value":21.123013,"marketCap":564423342496.37},{"date":"2024-02-23","value":21.555989,"marketCap":572871017762.48},{"date":"2024-03-01","value":21.308574,"marketCap":564470884876.63},{"date":"2024-03-08","value":24.246631,"marketCap":645625394220.39},{"date":"2024-03-15","value":23.2879,"marketCap":618525481881.53},{"date":"2024-03-22","value":24.277558,"marketCap":637540737081.11},{"date":"2024-03-28","value":23.782729,"marketCap":623238509829.05},{"date":"2024-04-05","value":24.125677,"marketCap":630963606055.96},{"date":"2024-04-12","value":25.301031,"marketCap":657621058631.62},{"date":"2024-04-19","value":22.69705,"marketCap":599072137854.57},{"date":"2024-04-26","value":23.665457,"marketCap":622084357884.3},{"date":"2024-05-03","value":23.604932,"marketCap":623553547061.22},{"date":"2024-05-10","value":24.270712,"marketCap":641635402893.05},{"date":"2024-05-17","value":25.269373,"marketCap":673375338256.22},{"date":"2024-05-24","value":26.23778,"marketCap":697014007131.56},{"date":"2024-05-31","value":24.845695,"marketCap":657424368421.39},{"date":"2024-06-07","value":26.600933,"marketCap":705240285907.75},{"date":"2024-06-14","value":27.90223,"marketCap":738369571549.3},{"date":"2024-06-21","value":29.353254,"marketCap":776911589756.94},{"date":"2024-06-28","value":29.230879,"marketCap":769017527790.39},{"date":"2024-07-05","value":30.410662,"marketCap":802395782426.42},{"date":"2024-07-12","value":31.46974,"marketCap":831030734036.3},{"date":"2024-07-15","value":31.46974,"marketCap":827156583704.34},{"date":"2024-08-02","value":25.36881,"marketCap":713938501037.41},{"date":"2024-08-09","value":26.239722,"marketCap":745815443634.43},{"date":"2024-08-16","value":27.222985,"marketCap":774813345425.61},{"date":"2024-08-23","value":26.661107,"marketCap":767913827211.85},{"date":"2024-08-30","value":26.520637,"marketCap":767003231120.69},{"date":"2024-09-06","value":25.790196,"marketCap":741856922439.34},{"date":"2024-09-13","value":26.604919,"marketCap":763365579800.25},{"date":"2024-09-20","value":27.33536,"marketCap":789008381827.64},{"date":"2024-09-27","value":28.094842,"marketCap":817268073555.83},{"date":"2024-10-04","value":27.448661,"marketCap":790203049541.03},{"date":"2024-10-11","value":29.35911,"marketCap":839286018083.25},{"date":"2024-10-18","value":27.125253,"marketCap":875778621998.57},{"date":"2024-10-25","value":26.625248,"marketCap":859715514481.87},{"date":"2024-10-31","value":25.75024,"marketCap":835806847714.5},{"date":"2024-11-08","value":27.250254,"marketCap":877629136667.29},{"date":"2024-11-15","value":25.87523,"marketCap":824133471673.73},{"date":"2024-11-22","value":26.000231,"marketCap":827682755000.15},{"date":"2024-11-29","value":24.900221,"marketCap":792470846777.9},{"date":"2024-12-06","value":26.625236,"marketCap":851945243467.52},{"date":"2024-12-13","value":26.625236,"marketCap":849638863678.4},{"date":"2024-12-20","value":25.87523,"marketCap":821711330684.24},{"date":"2024-12-27","value":27.250242,"marketCap":862551622891.58},{"date":"2025-01-03","value":26.875239,"marketCap":846445672845},{"date":"2025-01-10","value":27.500244,"marketCap":866762072443.86},{"date":"2025-01-17","value":24.755351,"marketCap":881744421100.18},{"date":"2025-01-24","value":25.086896,"marketCap":897778015240.81},{"date":"2025-01-31","value":25.086896,"marketCap":896192559439.45},{"date":"2025-02-07","value":24.865866,"marketCap":888458899937.57},{"date":"2025-02-14","value":23.429172,"marketCap":840324567024.94},{"date":"2025-02-21","value":24.202776,"marketCap":867249271599.73},{"date":"2025-02-28","value":22.987112,"marketCap":819932586619.65},{"date":"2025-03-03","value":22.545058,"marketCap":803212313459.25}]}],"industryCompare":{"bkCode":"BK4141","name":"半導體產品","current":48.985282,"rank":44,"totalCount":78,"items":[{"symbol":"INTC","name":"英特爾","value":-5.478295,"marketCap":102750900000},{"symbol":"CRUS","name":"凌雲半導體","value":18.15326,"marketCap":5538232842},{"symbol":"KOPN","name":"高平電子","value":-4.368894,"marketCap":211539766},{"symbol":"MRVL","name":"邁威爾科技","value":-53.759961,"marketCap":79451846000},{"symbol":"MCHP","name":"微芯科技","value":102.513033,"marketCap":31656024515},{"symbol":"NVEC","name":"NVE Corporation","value":22.221406,"marketCap":332990507},{"symbol":"NVDA","name":"英偉達","value":41.822832,"marketCap":3048048000000},{"symbol":"PXLW","name":"美國像素","value":-1.515172,"marketCap":43514226},{"symbol":"POWI","name":"帕沃英蒂格盛","value":107.387429,"marketCap":3461526400},{"symbol":"QCOM","name":"高通","value":16.459916,"marketCap":173734412703},{"symbol":"QUIK","name":"快輯半導體","value":-24.555168,"marketCap":94316400},{"symbol":"RMBS","name":"Rambus","value":33.211925,"marketCap":5972201569},{"symbol":"QRVO","name":"Qorvo, Inc.","value":251.584796,"marketCap":6789015718},{"symbol":"SLAB","name":"芯科實驗室","value":-23.840702,"marketCap":4553812504},{"symbol":"SYNA","name":"Synaptics Incorporated","value":15.345182,"marketCap":2591801261},{"symbol":"STM","name":"意法半導體","value":14.348028760365276,"marketCap":22339880556.31},{"symbol":"TXN","name":"德州儀器","value":37.177778,"marketCap":178416158986},{"symbol":"AMD","name":"美國超微公司","value":98.61117,"marketCap":161820929285},{"symbol":"WOLF","name":"Wolfspeed Inc.","value":-0.919241,"marketCap":899201085},{"symbol":"ADI","name":"亞德諾","value":72.963183,"marketCap":114104349678},{"symbol":"DIOD","name":"Diodes Incorporated","value":51.970958,"marketCap":2287969463},{"symbol":"LSCC","name":"萊迪思半導體","value":140.556508,"marketCap":8592359915},{"symbol":"MU","name":"美光科技","value":26.872725,"marketCap":104319917993},{"symbol":"SMTC","name":"先科電子","value":-3.902253,"marketCap":3291172000},{"symbol":"TSEM","name":"Tower半導體","value":22.807737,"marketCap":4740907342},{"symbol":"TSM","name":"台積電","value":22.545058,"marketCap":803212313459.25},{"symbol":"OLED","name":"Universal Display Corporation","value":32.836067,"marketCap":7292200991},{"symbol":"ON","name":"安森美半導體","value":12.606729,"marketCap":19827864025},{"symbol":"PI","name":"Impinj, Inc.","value":67.547264,"marketCap":2758495162},{"symbol":"UMC","name":"聯電","value":11.600009,"marketCap":16629637896.7},{"symbol":"ASX","name":"日月光半導體","value":22.122673,"marketCap":21820699270.41},{"symbol":"GCTS","name":"GCT Semiconductor, Inc.","value":-5.216545,"marketCap":91654702},{"symbol":"NXPI","name":"恩智浦","value":21.784048,"marketCap":54677961024},{"symbol":"SWKS","name":"思佳訊","value":20.343643,"marketCap":10714996526},{"symbol":"SIMO","name":"慧榮科技","value":20.82825,"marketCap":1889538882},{"symbol":"MPWR","name":"Monolithic Power Systems","value":16.354358,"marketCap":29220331230},{"symbol":"CEVA","name":"CEVA Inc.","value":-92.831323,"marketCap":815616000},{"symbol":"ALGM","name":"Allegro MicroSystems, Inc.","value":-62.854776,"marketCap":4105988213},{"symbol":"FSLR","name":"第一太陽能","value":11.284227,"marketCap":14579717458},{"symbol":"AOSL","name":"阿爾法和歐米伽半導體","value":-38.634753,"marketCap":890685594},{"symbol":"WKEY","name":"Wisekey International Holding AG","value":-2.0066815219207843,"marketCap":35843351.35},{"symbol":"GSIT","name":"廣船國際技術","value":-5.751852,"marketCap":73221070},{"symbol":"SQNS","name":"Sequans Communications","value":1.040191,"marketCap":59332505},{"symbol":"HIMX","name":"奇景光電","value":22.082859,"marketCap":1761218434},{"symbol":"IMOS","name":"南茂科技","value":15.953246,"marketCap":687888070.08},{"symbol":"POET","name":"POET Technologies Inc","value":-9.638223734462885,"marketCap":307532570.65},{"symbol":"AMBA","name":"安霸","value":-21.871753,"marketCap":2561750972},{"symbol":"MXL","name":"MaxLinear","value":-5.042849,"marketCap":1236496399},{"symbol":"SITM","name":"SiTime Corp","value":-39.115004,"marketCap":3661203479},{"symbol":"MX","name":"Magnachip Semiconductor","value":-3.832467,"marketCap":168900634},{"symbol":"AVGO","name":"博通","value":158.574968,"marketCap":934799438191},{"symbol":"ASTI","name":"旭日升科技","value":-0.202256,"marketCap":2596615},{"symbol":"CSIQ","name":"阿特斯太陽能","value":872.627189,"marketCap":664941918},{"symbol":"VLN","name":"Valens Semiconductor Ltd.","value":-6.068644,"marketCap":222009190},{"symbol":"MRAM","name":"Everspin Technologies Inc","value":159.891796,"marketCap":124875493},{"symbol":"LEDS","name":"旭明光電","value":-6.030975,"marketCap":11971485},{"symbol":"JKS","name":"晶科能源","value":15.561173286599999,"marketCap":1197571515},{"symbol":"PRSO","name":"Peraso Inc","value":-0.163949,"marketCap":2968469},{"symbol":"SMTK","name":"SmartKem, Inc.","value":-0.851233,"marketCap":7694293},{"symbol":"MTSI","name":"MACOM Technology Solutions Holdings, Inc.","value":-83.317766,"marketCap":8598143465},{"symbol":"BZAI","name":"BLAIZE HOLDINGS INC","value":-3.923641,"marketCap":310862239},{"symbol":"SELX","name":"SEMILUX INTERNATIONAL LTD","value":-29.821210348,"marketCap":57265381},{"symbol":"GFS","name":"GLOBALFOUNDRIES Inc.","value":-80.85441,"marketCap":21426418609},{"symbol":"DVLT","name":"Datavault AI Inc.","value":-0.925749,"marketCap":47595554},{"symbol":"RGTI","name":"Rigetti Computing","value":-39.096652,"marketCap":2369218000},{"symbol":"INDI","name":"Indie Semiconductor Inc.","value":-4.147377,"marketCap":553454993},{"symbol":"NVTS","name":"納微半導體","value":-5.387575,"marketCap":455783460},{"symbol":"PENG","name":"Penguin Solutions, Inc.","value":-38.855808,"marketCap":1062084647},{"symbol":"ALAB","name":"Astera Labs, Inc.","value":-144.521291,"marketCap":12056110643},{"symbol":"MAXN","name":"Maxeon Solar Technologies Ltd","value":-0.10344,"marketCap":71855266},{"symbol":"CRDO","name":"Credo Technology Group Holding Ltd","value":-387.513726,"marketCap":9228251882},{"symbol":"ARM","name":"ARM Holdings","value":172.21,"marketCap":138801260000},{"symbol":"MOBX","name":"Mobix Labs Inc.","value":-1.042493,"marketCap":42542063},{"symbol":"SKYT","name":"SkyWater Technology, Inc.","value":-65.520141,"marketCap":445078320},{"symbol":"NA","name":"納比特","value":-3.9943021992000003,"marketCap":97202895},{"symbol":"ICG","name":"聰鏈","value":33.5135273127,"marketCap":236926849},{"symbol":"LAES","name":"SEALSQ Corp","value":-23.246894,"marketCap":305719902},{"symbol":"TOYO","name":"TOYO CO LTD","value":4.577743,"marketCap":143566548}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"UMC\",pageSize:16,pageCount:1,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2517998562","title":"聯華電子上漲5.06%，報6.745美元/股，總市值169.00億美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2517998562","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2517998562?lang=zh_tw&edition=fundamental","pubTime":"2025-03-05 04:13","pubTimestamp":1741119200,"startTime":"0","endTime":"0","summary":"3月5日，联华电子盘中上涨5.06%，截至04:13，报6.745美元/股，成交5424.15万美元，总市值169.00亿美元。财务数据显示，截至2024年12月31日，联华电子收入总额2323.03亿台币，同比增长4.39%；归母净利润472.11亿台币，同比减少20.9%。大事提醒：4月23日，联华电子将披露2025财年一季报。资料显示，联华电子股份有限公司身为半导体晶圆专工业界的领导者,提供先进制程与晶圆制造服务,为IC产业各项主要应用产品生产芯片。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/03/05041348524405.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK4526","BK4141","BK4605","BK4554","UMC"],"gpt_icon":0},{"id":"2516512838","title":"曹興誠否認捐款給清大：聯電如約捐款 個人從未承諾","url":"https://stock-news.laohu8.com/highlight/detail?id=2516512838","media":"联合早报","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2516512838?lang=zh_tw&edition=fundamental","pubTime":"2025-03-02 21:07","pubTimestamp":1740920820,"startTime":"0","endTime":"0","summary":"综合中时新闻网和联合报报道，清华大学在2月24日发布声明说，并未收到曹兴诚曾口头承诺的捐款，而曹兴诚则回应，当时自己直接把捐款支票交给沈君山，但“没有指定要捐给清大”，他并认为，沈君山可能把钱拿去做其他公益用途，自己也没有过问。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"zaobao_highlight","url":"https://www.zaobao.com/realtime/china/story20250302-5953288","rn_cache_url":null,"directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.zaobao.com/realtime/china/story20250302-5953288","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"zaobao_highlight","symbols":["BK4605","BK4141","BK4554","BK4526","UMC"],"gpt_icon":0},{"id":"2513220735","title":"陝西中聯電科申請基於外置天線的通信設備專利，使通信設備接收到的信號質量較高","url":"https://stock-news.laohu8.com/highlight/detail?id=2513220735","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513220735?lang=zh_tw&edition=fundamental","pubTime":"2025-02-22 16:42","pubTimestamp":1740213747,"startTime":"0","endTime":"0","summary":"金融界2025年2月22日消息，国家知识产权局信息显示，陕西中联电科电子有限公司申请一项名为“一种基于外置天线的通信设备”的专利，公开号CN 119496521 A，申请日期为2024年11月。天眼查资料显示，陕西中联电科电子有限公司，成立于2010年，位于西安市，是一家以从事计算机、通信和其他电子设备制造业为主的企业。通过天眼查大数据分析，陕西中联电科电子有限公司参与招投标项目24次，专利信息28条，此外企业还拥有行政许可9个。","market":"sh","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/02/22164248326364.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK4526","BK4554","BK4605","BK4141","159583","UMC"],"gpt_icon":0},{"id":"2510865527","title":"聯華電子上漲2.15%，報6.159美元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2510865527","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2510865527?lang=zh_tw&edition=fundamental","pubTime":"2025-02-10 22:48","pubTimestamp":1739198921,"startTime":"0","endTime":"0","summary":"2月10日，联华电子(UMC)盘中上涨2.15%，截至22:48，报6.159美元/股，成交218.48万美元。财务数据显示，截至2024年12月31日，联华电子收入总额2323.03亿台币，同比增长4.39%；归母净利润472.11亿台币，同比减少20.9%。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/02/10224848063851.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK4605","BK4554","BK4141","BK4526","UMC"],"gpt_icon":0},{"id":"2509755774","title":"滙豐研究降中芯國際評級至減持 升目標價至35港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2509755774","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509755774?lang=zh_tw&edition=fundamental","pubTime":"2025-02-07 10:38","pubTimestamp":1738895909,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["688981","BK4585","BK4141","HSBC","LU1064131003.USD","BK4526","BK4207","BK4521","00981","BK4588","BK1607","BK1526","BK4554","BK1610","LU2236285917.USD","BK1163","SGXZ49509284.SGD","LU0128525689.USD","LU0310800965.SGD","LU1064130708.USD","LU0052756011.USD","BK4605","SGXZ81163826.USD","BK0214","LU2148510915.USD","LU1267930227.SGD","UMC"],"gpt_icon":0},{"id":"2509410816","title":"Gangtise投研日報 | 2025-02-05","url":"https://stock-news.laohu8.com/highlight/detail?id=2509410816","media":"市场资讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509410816?lang=zh_tw&edition=fundamental","pubTime":"2025-02-05 06:30","pubTimestamp":1738708200,"startTime":"0","endTime":"0","summary":"　　1．深圳机场预计2024年归属于上市公司股东的净利润为3.998亿元至4.438亿元，同比增长0.78%至11.88%。扣除非经常性损益后，预计净利润为2.961亿元至3.561亿元，同比增长289.24%至327.59%。基本每股收益预计为0.195元/股至0.2164元/股。经营态势良好，营业收入增幅远大于成本费用增幅。　　5． United Microelectronics Corporation 2024年第四季度业绩电话会：2024年第四季度，联电合并营收为504亿新台币，毛利率30.4%，股东应占净收入85亿新台币，每股收益4.682美元。","market":"sg","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/hkstock/marketalerts/2025-02-05/doc-ineiktkp5483790.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["LU0154236417.USD","IE00BJT1NW94.SGD","IE0002141913.USD","BK4080","LU0310800965.SGD","NVS","ROIC","LU1267930813.SGD","LU0072461881.USD","IE0009355771.USD","BK4532","LU0211328371.USD","IE00B4R5TH58.HKD","LU0889566641.SGD","LU0162691827.USD","CAH","LU0310799852.SGD","BK4007","NESRF","LU1267930227.SGD","BK4585","LU0052756011.USD","IE00B2B36J28.USD","LU0792757196.USD","LU1267930490.SGD","BK4175","BK4141","LU1880398471.USD","IE00BFTCPJ56.SGD","IE00BJJMRZ35.SGD","BK4588","BK4168","SG9999001440.SGD","LU1571399168.USD","BK4578","LINRF","LU0211327993.USD","LU0128525689.USD","BK4554","BK4526","LU0211331839.USD","LU1880398554.USD","LU0006061336.USD","BK4231","BK4017","UMC"],"gpt_icon":0},{"id":"2508141833","title":"【半導體概念股美股盤初普跌，臺積電ADR跌超5%，英偉達跌超4%】 英偉達兩倍ETF跌8.43%，超微電腦跌6.96%，Wolfspeed跌6.76%，納微半導體跌5.28%，臺積電ADR跌5.21%，英偉達跌4.24%，意法半導體ADR跌4.19%，新思科技、芯科實驗室、Azenta、亞德諾、高通、AMD、科技行業ETF跌超2%跌幅靠後，思科跌0.89%，聯電ADR則漲2.51%。","url":"https://stock-news.laohu8.com/highlight/detail?id=2508141833","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508141833?lang=zh_tw&edition=fundamental","pubTime":"2025-02-03 22:39","pubTimestamp":1738593569,"startTime":"0","endTime":"0","summary":"英伟达两倍ETF跌8.43%，超微电脑跌6.96%，Wolfspeed跌6.76%，纳微半导体跌5.28%，台积电ADR跌5.21%，英伟达跌4.24%，意法半导体ADR跌4.19%，新思科技、芯科实验室、Azenta、亚德诺、高通、AMD、科技行业ETF跌超2%跌幅靠后，思科跌0.89%，联电ADR则涨2.51%。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/02/03223947941809.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK4575","LU0823421416.USD","NVDS.UK","LU2098885051.SGD","3NVD.UK","LU1670710588.SGD","NVDA","NVTS","SNPS","UMC","NVDS","TSM","NVDU","NVD3.UK","NVIW.SI","FDN","CSCO","GFS","LU0965509010.AUD","SNVD.UK","LU0820561909.HKD","LU1923623000.USD","03145","LU0390134368.USD","LU2286300806.USD","159582","STM","LU0079474960.USD","LU2413666699.HKD","LU2023250330.USD","2NVD.UK","LU2360107325.USD","IE00BKDWB100.SGD","NVDY","AZTA","LU2065171311.SGD","LU1670710661.SGD","QCOM","SLAB","IE00BJLML261.HKD","AMD","NVD2.UK","ADI","LU0124384867.USD","NVDD","LU1116320901.HKD"],"gpt_icon":0},{"id":"2507174503","title":"大唐聯誠申請基於組合網絡的通信專利，提高數據傳輸效率","url":"https://stock-news.laohu8.com/highlight/detail?id=2507174503","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2507174503?lang=zh_tw&edition=fundamental","pubTime":"2025-01-29 12:43","pubTimestamp":1738125786,"startTime":"0","endTime":"0","summary":"金融界2025年1月29日消息，国家知识产权局信息显示，大唐联诚信息系统技术有限公司申请一项名为“一种基于组合网络的通信系统和基于组合网络的通信方法”的专利，公开号CN 119364472 A，申请日期为2024年11月。通过天眼查大数据分析，大唐联诚信息系统技术有限公司共对外投资了1家企业，参与招投标项目119次，知识产权方面有商标信息3条，专利信息86条，此外企业还拥有行政许可3个。","market":"sh","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/01/29124347889094.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK4526","BK4554","UMC","BK4141"],"gpt_icon":0},{"id":"2506487800","title":"無錫康聯電氣申請一種網線生產設備線及其使用方法專利，節約能源消耗","url":"https://stock-news.laohu8.com/highlight/detail?id=2506487800","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506487800?lang=zh_tw&edition=fundamental","pubTime":"2025-01-25 20:01","pubTimestamp":1737806512,"startTime":"0","endTime":"0","summary":"金融界2025年1月25日消息，国家知识产权局信息显示，无锡康联电气技术有限公司申请一项名为“一种网线生产设备线及其使用方法”的专利，公开号CN 119348099 A，申请日期为2024年12月。天眼查资料显示，无锡康联电气技术有限公司，成立于2019年，位于无锡市，是一家以从事科技推广和应用服务业为主的企业。通过天眼查大数据分析，无锡康联电气技术有限公司知识产权方面有商标信息1条，此外企业还拥有行政许可7个。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/01/25200147825672.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK4141","UMC","BK4554","BK4526"],"gpt_icon":0},{"id":"2506289808","title":"聯華電子下跌2.05%，報5.72美元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2506289808","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506289808?lang=zh_tw&edition=fundamental","pubTime":"2025-01-25 00:47","pubTimestamp":1737737233,"startTime":"0","endTime":"0","summary":"1月25日，联华电子(UMC)盘中下跌2.05%，截至00:47，报5.72美元/股，成交1035.49万美元。财务数据显示，截至2024年12月31日，联华电子收入总额2323.03亿台币，同比增长4.39%；归母净利润472.11亿台币，同比减少20.9%。大事提醒：1月21日，联华电子2024财年年报归属股东应占溢利472.1亿台币，同比下降20.9%，基本每股收益3.8台币。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/01/25004747812171.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK4526","UMC","BK4554","BK4141"],"gpt_icon":0},{"id":"2505441014","title":"聯華電子上漲2.01%，報5.835美元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2505441014","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505441014?lang=zh_tw&edition=fundamental","pubTime":"2025-01-23 22:55","pubTimestamp":1737644114,"startTime":"0","endTime":"0","summary":"1月23日，联华电子(UMC)盘中上涨2.01%，截至22:55，报5.835美元/股，成交1201.98万美元。财务数据显示，截至2024年12月31日，联华电子收入总额2323.03亿台币，同比增长4.39%；归母净利润472.11亿台币，同比减少20.9%。大事提醒：1月21日，联华电子2024财年年报归属股东应占溢利472.1亿台币，同比下降20.9%，基本每股收益3.8台币。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/01/23225547767952.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK4554","UMC","BK4526","BK4141"],"gpt_icon":0},{"id":"2505356580","title":"晶圓廠，大砍資本支出","url":"https://stock-news.laohu8.com/highlight/detail?id=2505356580","media":"虎嗅","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505356580?lang=zh_tw&edition=fundamental","pubTime":"2025-01-23 10:01","pubTimestamp":1737597660,"startTime":"0","endTime":"0","summary":"基于上述种种考虑，出现了前文所谈到的三星削减资本支出计划。韩媒指出，三星晶圆厂将2025年的设施投资预算设定为5万亿韩元左右，较2024年的10万亿韩元投资范围大幅下降。联电大砍37.93％资本支出作为行业领先的另一家晶圆代工厂，联电在2024年全年每股盈余为3.79元，相比2023年的4.93元减少，创近4年新低。展望未来，2025年资本支出预算规划18亿美元，低于去年的29亿美元，年减37.93％，联电预期本季毛利率将降至逾25％水准，同步下探4年新低。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250123104237987000a9&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250123104237987000a9&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU0823414551.USD","LU0348723411.USD","LU1868837722.USD","LU0143863198.USD","LU0143863784.USD","LU1211504680.USD","BK4532","LU2458330243.SGD","LU2294711713.HKD","LU1712237335.SGD","LU0109392836.USD","LU2360106780.USD","LU1623119135.USD","LU0384037296.USD","LU0264606111.USD","LU2663582299.SGD","BK4141","LU0823414478.USD","IE00BQXX3F31.USD","LU2237443549.SGD","LU1282649067.USD","UMC","GAA","LU1989764664.SGD","LU0488056044.USD","LU2458330169.SGD","EPS","LU0316494557.USD","TSM","BK4543","LU2125154935.USD","LU2054465674.USD","LU2237443978.SGD","BK4548","BK4512","IE00BYQQ9H92.USD","LU0719512351.SGD","LU2491050154.USD","IE00BQXX3C00.GBP","LU0541502299.USD","BK4526","LU2237443622.USD","LU1989764748.USD","LU2360032135.SGD","03145","LU0082616367.USD","LU0792757196.USD","LU0889566641.SGD","LU0094547139.USD","SG9999000418.SGD"],"gpt_icon":1},{"id":"2505083454","title":"聯電毛利率表現不如市場預期  外資圈紛紛調降目標價","url":"https://stock-news.laohu8.com/highlight/detail?id=2505083454","media":"爱集微","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505083454?lang=zh_tw&edition=fundamental","pubTime":"2025-01-23 07:39","pubTimestamp":1737589152,"startTime":"0","endTime":"0","summary":"联电法说释出毛利率表现不如市场预期讯息，引发法人圈一阵错愕，外资圈纷纷调降目标价。里昂对联电维持“持有”评等及43元目标价，认为联电去年第4季及今年第1季预估营收大致符合预期，但第1季毛利率却低于预期，主因价格调整及地震因素。里昂将联电今年预估EPS下调13%，2026年预估EPS下调7%，以反映降价及成长趋弱。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250123073940960d575b&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":["rate"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250123073940960d575b&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["UMC"],"gpt_icon":0},{"id":"1154108196","title":"異動解讀 | 聯電第一季度毛利率展望低於預期,引發外資大賣7.8萬張股票,股價盤中大跌5.06%","url":"https://stock-news.laohu8.com/highlight/detail?id=1154108196","media":"异动解读","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1154108196?lang=zh_tw&edition=fundamental","pubTime":"2025-01-23 04:10","pubTimestamp":1737576653,"startTime":"0","endTime":"0","summary":"联电(UMC)今日盘中大跌5.06%,引发市场广泛关注。外资是推动联电股价下跌的主要力量,当日大卖出联电约7.8万张股票。\n\n根据相关报道,外资大举出货联电的主要原因是该公司第一季度毛利率展望低于市场预期。在龙年封关日的交投中,外资对联电持观望态度,当日净卖出联电8.8万张股票。\n\n不过,国内两大法人则与外资持反向操作。投信逆势加码联电6千张,自营商则锁定其他电子股操作。值得注意的是,外资在封关日依然维持净买超行情,当日大笔买超金融股和少数几档电子股。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":"异动解读 | 联电第一季度毛利率展望低于预期,引发外资大卖7.8万张股票,股价盘中大跌5.06%","news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"ai_movement_cn","symbols":["UMC"],"gpt_icon":0},{"id":"2505676214","title":"【聯電：地震部分機臺停機 Q1營收將損失個位數百分比】聯電財務長劉啓東表示，地震造成部分機臺停機，為第一季度帶來約個位數百分比的營收損失，由於有保險理賠支付，估計不會造成財務面太大影響。","url":"https://stock-news.laohu8.com/highlight/detail?id=2505676214","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505676214?lang=zh_tw&edition=fundamental","pubTime":"2025-01-22 14:06","pubTimestamp":1737525962,"startTime":"0","endTime":"0","summary":"联电财务长刘启东表示，地震造成部分机台停机，为第一季度带来约个位数百分比的营收损失，由于有保险理赔支付，估计不会造成财务面太大影响。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/01/22140647689477.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["UMC"],"gpt_icon":0},{"id":"2505311759","title":"成熟製程需求不振，聯電太慘！","url":"https://stock-news.laohu8.com/highlight/detail?id=2505311759","media":"半导体行业观察","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505311759?lang=zh_tw&edition=fundamental","pubTime":"2025-01-22 09:35","pubTimestamp":1737509739,"startTime":"0","endTime":"0","summary":"晶圆代工成熟制程市况转弱，联电21日举行法说会并公布2024年营运成绩，其中第四季税后纯益季减41.27％，单季毛利率30.4％更创15季新低。共同总经理王石表示，第四季业绩符合预期，22纳米的投片正在加速进行，预计从2025年起带来更高的营收贡献，而与美国合作伙伴共同开发的12纳米制程平台，也将满足客户在22纳米以下制程升级的需求。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250122100957960c4858&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250122100957960c4858&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["UMC","BK4141","BK4554","BK4526"],"gpt_icon":0}],"pageSize":16,"totalPage":6,"pageCount":1,"totalSize":87}]}}