美股詳情

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

好時

186.36

+1.300.70%

盤後：182.50-3.8600-2.07%19:00 EDT

成交量：290.27萬

成交額：5.49億

市值：377.21億

市盈率：17.07

高：193.39

開：186.92

低：185.71

收：185.06

資料載入中...

總覽公司新聞公告

好時美國糖果業務總裁Michael Del Pozzo將離職，重返老東家百事

港股那点事

BUZZ-券商觀點：Mondelez競購好時的潛在可能有助於解決可可之痛

這個收購案，值得參與麼？

财经自媒体

億滋據稱探索收購美國巧克力生產商好時，有望締造新的食品巨頭

环球市场播报

24小時環球政經要聞全覽 | 12月10日

外盤頭條：Reddit開始測試人工智能問答功能億滋據稱探索收購好時特朗普之子稱美國可以為加密貨幣超級大國

环球市场播报

全球食品巨頭再掀併購潮，報道稱億滋國際擬收購好時公司

华尔街见闻

傳億滋國際考慮收購好時大漲超14%

BUZZ-好時公司因報導蒙迪艾爾茲公司（Mondelez）有意收購而大漲

美股異動 | 傳億滋國際(MDLZ.US)考慮收購好時(HSY.US)大漲超14%

好時盤中異動早盤股價大漲5.38%報184.10美元

本週倉單成交尚可，預計下週保税庫銅庫存仍可能持續下降

好時2024財年第三財季實現淨利潤4.46億美元，同比減少14.07%

突然宣佈！集體降薪：10小時135元！此前行情好時一天能賺300元

每日经济新闻

BUZZ-好時下調年度預期，第三季度業績不佳

可可價高擠壓需求好時(HSY.US)Q3盈利不及預期、下調全年收入指引

{"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/HSY/news?page=4"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"HSY"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"HSY\",,,,,undefined,":{"symbol":"HSY","market":"US","secType":"STK","nameCN":"好時","latestPrice":186.36,"timestamp":1741636800000,"preClose":185.06,"halted":0,"volume":2902693,"hourTrading":{"tag":"盘后","latestPrice":182.5,"preClose":186.36,"latestTime":"19:00 EDT","volume":36162,"amount":6738336.675,"timestamp":1741647659290},"delay":0,"changeRate":0.007025,"change":1.3,"floatShares":144837439,"shares":202410635,"eps":10.92,"lyrEps":10.944058,"pbRate":8,"amount":548527962.83837,"amplitude":0.041481,"volumeRatio":1.543269,"dividePrice":5.48,"prevYearClose":169.35,"fiveDayClose":178.5,"twentyDayClose":154.93,"impliedVol":0.3509,"impliedVolPercentile":0.96},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"HSY\",,,,,undefined,":{"symbol":"HSY","floatShares":144837439,"roa":"15.06%","roe":"50.40%","lyrEps":10.944058,"volumeRatio":1.543269,"shares":202410635,"dividePrice":5.48,"high":193.3865,"amplitude":0.041481,"preClose":185.06,"low":185.71,"week52Low":140.13,"pbRate":"8.00","psRate":"3.37","week52High":211.92,"institutionHeld":0.8311,"latestPrice":186.36,"committee":0.833333,"eps":10.92,"divideRate":0.029405,"volume":2902693,"delay":0,"ttmEps":10.92,"open":186.92,"prevYearClose":169.35,"prevWeekClose":185.06,"prevMonthClose":172.71,"prevQuarterClose":169.35,"fiveDayClose":178.5,"twentyDayClose":154.93,"sixtyDayClose":193.65},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/HSY\",params:#limit:5,,,undefined,":[{"date":"2025-02-14","symbol":"HSY","amount":1.37,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-02-17","defaultRemindTime":1739543400000,"name":"好时","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-14","payableDate":"2025-02-17","currency":"USD","dateTimestamp":1739509200000,"payDate":"2025-03-14"},{"market":"US","date":"2025-02-06","symbol":"HSY","fiscalQuarterEnding":"2024/12","expectedEps":2.38,"name":null,"time":"盤前","type":"earning","dateTimestamp":1738818000000,"reportTimeType":"pre","actualEps":2.69},{"date":"2024-11-18","symbol":"HSY","amount":1.37,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-11-18","defaultRemindTime":1731940200000,"name":"好时","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-16","payableDate":"2024-11-18","currency":"USD","dateTimestamp":1731906000000,"payDate":"2024-12-16"},{"market":"US","date":"2024-11-07","symbol":"HSY","fiscalQuarterEnding":"2024/09","expectedEps":2.5,"name":null,"time":"盤前","type":"earning","dateTimestamp":1730955600000,"reportTimeType":"pre","actualEps":2.34},{"date":"2024-08-16","symbol":"HSY","amount":1.37,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-08-16","defaultRemindTime":1723815000000,"name":"好时","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-16","payableDate":"2024-08-16","currency":"USD","dateTimestamp":1723780800000,"payDate":"2024-09-16"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"HSY\",market:\"US\",,,undefined,":[{"executeDate":"2015-05-21","recordDate":"2015-05-26","paymentDate":"2015-06-15","value":0.535,"currency":"USD"},{"executeDate":"2015-08-21","recordDate":"2015-08-25","paymentDate":"2015-09-15","value":0.583,"currency":"USD"},{"executeDate":"2015-11-23","recordDate":"2015-11-25","paymentDate":"2015-12-15","value":0.583,"currency":"USD"},{"executeDate":"2016-02-23","recordDate":"2016-02-25","paymentDate":"2016-03-15","value":0.583,"currency":"USD"},{"executeDate":"2016-05-23","recordDate":"2016-05-25","paymentDate":"2016-06-15","value":0.583,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"HSY\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.0385,"buy":0.0769,"hold":0.6923,"sell":0.1538,"strongSell":0.0385,"meanLabel":"HOLD","meanPercent":0.6923,"analysts":26,"updateTime":1739160000000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/HSY\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"HSY","date":"2025-03-07","current":16.40343,"percent":0.015587,"low":13.878166,"twenty":21.170059,"median":25.769674,"eighty":28.714179,"high":33.255696,"avg":25.341149,"sd":3.907278,"marketCap":36435938406},"quantilePoints":[{"date":"2020-03-13","current":25.390753,"twenty":22.143165,"median":24.960247,"eighty":33.816078,"marketCap":29191545602},{"date":"2020-03-20","current":21.37624,"twenty":22.117177,"median":24.902947,"eighty":33.816078,"marketCap":24576091703},{"date":"2020-03-27","current":23.756623,"twenty":22.112712,"median":24.879176,"eighty":33.816078,"marketCap":27312799103},{"date":"2020-04-03","current":25.378043,"twenty":22.112712,"median":24.857918,"eighty":33.816078,"marketCap":29176933129},{"date":"2020-04-09","current":26.129743,"twenty":22.113414,"median":24.860807,"eighty":33.43799,"marketCap":30041156519},{"date":"2020-04-17","current":26.592747,"twenty":22.112712,"median":24.857918,"eighty":33.816078,"marketCap":30573468027},{"date":"2020-04-24","current":25.289709,"twenty":22.112712,"median":24.857918,"eighty":33.816078,"marketCap":28235226904},{"date":"2020-05-01","current":24.693517,"twenty":22.112712,"median":24.846654,"eighty":33.816078,"marketCap":27569596095},{"date":"2020-05-08","current":24.814619,"twenty":22.112712,"median":24.811864,"eighty":33.816078,"marketCap":27704802353},{"date":"2020-05-15","current":24.291088,"twenty":22.112712,"median":24.769379,"eighty":33.816078,"marketCap":27120295298},{"date":"2020-05-22","current":24.268731,"twenty":22.112712,"median":24.722995,"eighty":33.816078,"marketCap":27095334143},{"date":"2020-05-29","current":25.278531,"twenty":22.112712,"median":24.751864,"eighty":33.816078,"marketCap":28222746327},{"date":"2020-06-05","current":25.233816,"twenty":22.112712,"median":24.798821,"eighty":33.816078,"marketCap":28172824016},{"date":"2020-06-12","current":24.054474,"twenty":22.112712,"median":24.84833,"eighty":33.816078,"marketCap":26856123071},{"date":"2020-06-19","current":24.11782,"twenty":22.112712,"median":24.84833,"eighty":33.816078,"marketCap":26926846344},{"date":"2020-06-26","current":23.447104,"twenty":22.112712,"median":24.84833,"eighty":33.816078,"marketCap":26178011683},{"date":"2020-07-02","current":24.194207,"twenty":22.112712,"median":24.84833,"eighty":33.816078,"marketCap":27012130292},{"date":"2020-07-10","current":23.801093,"twenty":22.112712,"median":24.84833,"eighty":33.816078,"marketCap":26573229977},{"date":"2020-07-17","current":25.412674,"twenty":22.112712,"median":24.86007,"eighty":33.816078,"marketCap":28372513259},{"date":"2020-07-24","current":28.255303,"twenty":22.112712,"median":24.902947,"eighty":33.816078,"marketCap":30304716488},{"date":"2020-07-31","current":28.202935,"twenty":22.112712,"median":24.978241,"eighty":33.816078,"marketCap":30248550416},{"date":"2020-08-07","current":27.913943,"twenty":22.112712,"median":25.014804,"eighty":33.816078,"marketCap":29938596904},{"date":"2020-08-14","current":28.330945,"twenty":22.112712,"median":25.07805,"eighty":33.816078,"marketCap":30385845260},{"date":"2020-08-21","current":28.594723,"twenty":22.112712,"median":25.161735,"eighty":33.816078,"marketCap":30668755848},{"date":"2020-08-28","current":28.938023,"twenty":22.112712,"median":25.238416,"eighty":33.816078,"marketCap":31036955657},{"date":"2020-09-04","current":28.860441,"twenty":22.112712,"median":25.277599,"eighty":33.816078,"marketCap":30953746660},{"date":"2020-09-11","current":28.220391,"twenty":22.112712,"median":25.303899,"eighty":33.816078,"marketCap":30267272440},{"date":"2020-09-18","current":26.94417,"twenty":22.112712,"median":25.350662,"eighty":33.816078,"marketCap":28898484449},{"date":"2020-09-25","current":27.060543,"twenty":22.112712,"median":25.39338,"eighty":33.816078,"marketCap":29023297944},{"date":"2020-10-02","current":27.719988,"twenty":22.112712,"median":25.451498,"eighty":33.816078,"marketCap":29730574413},{"date":"2020-10-09","current":28.245605,"twenty":22.112712,"median":25.507269,"eighty":33.816078,"marketCap":30294315364},{"date":"2020-10-16","current":29.07767,"twenty":22.112712,"median":25.56194,"eighty":33.816078,"marketCap":31186731850},{"date":"2020-10-23","current":28.383313,"twenty":22.112712,"median":25.601782,"eighty":33.816078,"marketCap":30442011332},{"date":"2020-10-30","current":26.660996,"twenty":22.112712,"median":25.735736,"eighty":33.816078,"marketCap":28594771612},{"date":"2020-11-06","current":26.033011,"twenty":22.112712,"median":25.784906,"eighty":33.816078,"marketCap":31096639796},{"date":"2020-11-13","current":26.834563,"twenty":22.112712,"median":25.896425,"eighty":33.816078,"marketCap":32054099924},{"date":"2020-11-20","current":25.750725,"twenty":22.12633,"median":25.988522,"eighty":33.816078,"marketCap":30759447316},{"date":"2020-11-27","current":25.797773,"twenty":22.135291,"median":25.988522,"eighty":33.816078,"marketCap":30815646063},{"date":"2020-12-04","current":26.289159,"twenty":22.144892,"median":26.018739,"eighty":33.816078,"marketCap":31402610750},{"date":"2020-12-11","current":25.982478,"twenty":22.144892,"median":26.044623,"eighty":33.816078,"marketCap":31036278179},{"date":"2020-12-18","current":26.290902,"twenty":22.144892,"median":26.087647,"eighty":33.816078,"marketCap":31404692185},{"date":"2020-12-24","current":26.128849,"twenty":22.144892,"median":26.088712,"eighty":33.816078,"marketCap":31211118724},{"date":"2020-12-31","current":26.543565,"twenty":22.144892,"median":26.107667,"eighty":33.816078,"marketCap":31706500268},{"date":"2021-01-08","current":26.491289,"twenty":22.144892,"median":26.137006,"eighty":33.816078,"marketCap":31644057217},{"date":"2021-01-15","current":25.869216,"twenty":22.178068,"median":26.1444,"eighty":33.816078,"marketCap":30900984900},{"date":"2021-01-22","current":25.82391,"twenty":22.200653,"median":26.1444,"eighty":33.816078,"marketCap":30846867589},{"date":"2021-01-29","current":25.342979,"twenty":22.228575,"median":26.1444,"eighty":33.816078,"marketCap":30272391512},{"date":"2021-02-05","current":23.863023,"twenty":22.228575,"median":26.1444,"eighty":33.816078,"marketCap":30513837979},{"date":"2021-02-12","current":24.641094,"twenty":22.228575,"median":26.1444,"eighty":33.816078,"marketCap":31508763938},{"date":"2021-02-19","current":24.115428,"twenty":22.228575,"median":26.1444,"eighty":33.816078,"marketCap":30836591075},{"date":"2021-02-26","current":23.596991,"twenty":22.228575,"median":26.1444,"eighty":33.816078,"marketCap":30173661337},{"date":"2021-03-05","current":24.363306,"twenty":22.222005,"median":26.144531,"eighty":34.194166,"marketCap":31153554356},{"date":"2021-03-12","current":24.69705,"twenty":22.222005,"median":26.144531,"eighty":34.194166,"marketCap":31580315374},{"date":"2021-03-19","current":25.063196,"twenty":22.222005,"median":26.144531,"eighty":34.194166,"marketCap":32048509502},{"date":"2021-03-26","current":25.803589,"twenty":22.228575,"median":26.1444,"eighty":33.816078,"marketCap":32995256033},{"date":"2021-04-01","current":25.720963,"twenty":22.228575,"median":26.1444,"eighty":33.816078,"marketCap":32889601606},{"date":"2021-04-09","current":25.809728,"twenty":22.222005,"median":26.144531,"eighty":34.194166,"marketCap":33003105509},{"date":"2021-04-16","current":26.050834,"twenty":22.222005,"median":26.144531,"eighty":34.194166,"marketCap":33311410381},{"date":"2021-04-23","current":26.122034,"twenty":22.222005,"median":26.17968,"eighty":34.194166,"marketCap":33402453431},{"date":"2021-04-30","current":24.234177,"twenty":22.222005,"median":26.17968,"eighty":34.194166,"marketCap":34009517227},{"date":"2021-05-07","current":24.8522,"twenty":22.222005,"median":26.17968,"eighty":34.194166,"marketCap":34876832365},{"date":"2021-05-14","current":25.238649,"twenty":22.222005,"median":26.17968,"eighty":34.194166,"marketCap":35419163072},{"date":"2021-05-21","current":25.629523,"twenty":22.222005,"median":26.17968,"eighty":34.194166,"marketCap":35967703673},{"date":"2021-05-28","current":25.524798,"twenty":22.222005,"median":26.17968,"eighty":34.194166,"marketCap":35820736191},{"date":"2021-06-04","current":25.797672,"twenty":22.222005,"median":26.17968,"eighty":34.194166,"marketCap":36203679629},{"date":"2021-06-11","current":25.782923,"twenty":22.222005,"median":26.17968,"eighty":34.194166,"marketCap":36182979984},{"date":"2021-06-18","current":25.147199,"twenty":22.222005,"median":26.17968,"eighty":34.194166,"marketCap":35290825271},{"date":"2021-06-25","current":25.830122,"twenty":22.222005,"median":26.17968,"eighty":34.194166,"marketCap":36249218849},{"date":"2021-07-02","current":25.664923,"twenty":22.222005,"median":26.156729,"eighty":34.194166,"marketCap":36017382822},{"date":"2021-07-09","current":26.070547,"twenty":22.222005,"median":26.128849,"eighty":34.194166,"marketCap":36586623067},{"date":"2021-07-16","current":26.548445,"twenty":22.222005,"median":26.122034,"eighty":34.194166,"marketCap":37257291575},{"date":"2021-07-23","current":26.440771,"twenty":22.222005,"median":26.120943,"eighty":34.194166,"marketCap":37106184164},{"date":"2021-07-30","current":25.671365,"twenty":22.222005,"median":26.107394,"eighty":33.211669,"marketCap":36856353630},{"date":"2021-08-06","current":25.629747,"twenty":22.222005,"median":26.088771,"eighty":32.580199,"marketCap":36796602162},{"date":"2021-08-13","current":25.745991,"twenty":22.222005,"median":26.079857,"eighty":32.299937,"marketCap":36963494193},{"date":"2021-08-20","current":25.836404,"twenty":22.222005,"median":26.055858,"eighty":32.045473,"marketCap":37093299106},{"date":"2021-08-27","current":25.204953,"twenty":22.222005,"median":26.043997,"eighty":31.618608,"marketCap":36186725112},{"date":"2021-09-03","current":25.54364,"twenty":22.222005,"median":26.033011,"eighty":31.366291,"marketCap":36672978436},{"date":"2021-09-10","current":25.123151,"twenty":22.222005,"median":26.015354,"eighty":31.258346,"marketCap":36069282572},{"date":"2021-09-17","current":25.124586,"twenty":22.222005,"median":25.987706,"eighty":31.192665,"marketCap":36071342968},{"date":"2021-09-24","current":24.976769,"twenty":22.222005,"median":25.949597,"eighty":31.090431,"marketCap":35859122237},{"date":"2021-10-01","current":24.508921,"twenty":22.222005,"median":25.908436,"eighty":30.906525,"marketCap":35187433324},{"date":"2021-10-08","current":25.509197,"twenty":22.222005,"median":25.869216,"eighty":30.786586,"marketCap":36623528946},{"date":"2021-10-15","current":25.776129,"twenty":22.222005,"median":25.830122,"eighty":30.694062,"marketCap":37006762497},{"date":"2021-10-22","current":26.133473,"twenty":22.222005,"median":25.82591,"eighty":30.337101,"marketCap":37519800962},{"date":"2021-10-29","current":25.201751,"twenty":22.222005,"median":25.82391,"eighty":30.170329,"marketCap":36122753704},{"date":"2021-11-05","current":25.2075,"twenty":22.222005,"median":25.809728,"eighty":30.097224,"marketCap":36130993853},{"date":"2021-11-12","current":25.538062,"twenty":22.222005,"median":25.796472,"eighty":30.03497,"marketCap":36604802428},{"date":"2021-11-19","current":25.773767,"twenty":22.222005,"median":25.783828,"eighty":29.910462,"marketCap":36942648542},{"date":"2021-11-26","current":25.571118,"twenty":22.222005,"median":25.782923,"eighty":29.720675,"marketCap":36652183285},{"date":"2021-12-03","current":25.814009,"twenty":22.222005,"median":25.771123,"eighty":29.530253,"marketCap":37000329586},{"date":"2021-12-10","current":26.805695,"twenty":22.222005,"median":25.771123,"eighty":29.321771,"marketCap":38421755309},{"date":"2021-12-17","current":26.965227,"twenty":22.222005,"median":25.771123,"eighty":29.214422,"marketCap":38650419447},{"date":"2021-12-23","current":27.085954,"twenty":22.222005,"median":25.771123,"eighty":29.147797,"marketCap":38823462578},{"date":"2021-12-31","current":27.806004,"twenty":22.222005,"median":25.771123,"eighty":29.089492,"marketCap":39855541256},{"date":"2022-01-07","current":28.148064,"twenty":22.228575,"median":25.772312,"eighty":28.995046,"marketCap":40345830128},{"date":"2022-01-14","current":28.676963,"twenty":22.228575,"median":25.772312,"eighty":28.881776,"marketCap":41103923847},{"date":"2022-01-21","current":28.794815,"twenty":22.228575,"median":25.772312,"eighty":28.859081,"marketCap":41272846904},{"date":"2022-01-28","current":28.288912,"twenty":22.228575,"median":25.772312,"eighty":28.788353,"marketCap":40547713782},{"date":"2022-02-04","current":28.272823,"twenty":22.228575,"median":25.772312,"eighty":28.733834,"marketCap":41773435963},{"date":"2022-02-11","current":28.60884,"twenty":22.228575,"median":25.772312,"eighty":28.678816,"marketCap":42269904948},{"date":"2022-02-18","current":28.141868,"twenty":22.228575,"median":25.772312,"eighty":28.644149,"marketCap":41579946999},{"date":"2022-02-25","current":28.382183,"twenty":22.228575,"median":25.772312,"eighty":28.608408,"marketCap":41935015404},{"date":"2022-03-04","current":29.562921,"twenty":22.228575,"median":25.772312,"eighty":28.570622,"marketCap":43679571155},{"date":"2022-03-11","current":28.433579,"twenty":22.228575,"median":25.772312,"eighty":28.514888,"marketCap":42010954890},{"date":"2022-03-18","current":28.716957,"twenty":22.228575,"median":25.772312,"eighty":28.514888,"marketCap":42429648270},{"date":"2022-03-25","current":29.778233,"twenty":22.228575,"median":25.772312,"eighty":28.514888,"marketCap":43997696027},{"date":"2022-04-01","current":30.389439,"twenty":22.228575,"median":25.772312,"eighty":28.514888,"marketCap":44900760180},{"date":"2022-04-08","current":31.122598,"twenty":22.228575,"median":25.772312,"eighty":28.514888,"marketCap":45984012172},{"date":"2022-04-14","current":31.436996,"twenty":22.228575,"median":25.772312,"eighty":28.514888,"marketCap":46448538668},{"date":"2022-04-22","current":31.181026,"twenty":22.228575,"median":25.772312,"eighty":28.514888,"marketCap":46070340105},{"date":"2022-04-29","current":28.739239,"twenty":22.228575,"median":25.772312,"eighty":28.514888,"marketCap":46419360927},{"date":"2022-05-06","current":28.774882,"twenty":22.228575,"median":25.772312,"eighty":28.494067,"marketCap":46476930228},{"date":"2022-05-13","current":28.757061,"twenty":22.228575,"median":25.772312,"eighty":28.45775,"marketCap":46448145577},{"date":"2022-05-20","current":26.347379,"twenty":22.228575,"median":25.772312,"eighty":28.428691,"marketCap":42556049629},{"date":"2022-05-27","current":27.064046,"twenty":22.228575,"median":25.772312,"eighty":28.385196,"marketCap":43713603786},{"date":"2022-06-03","current":26.627427,"twenty":22.228575,"median":25.772312,"eighty":28.374408,"marketCap":43008379850},{"date":"2022-06-10","current":27.158244,"twenty":22.228575,"median":25.772312,"eighty":28.342314,"marketCap":43865751224},{"date":"2022-06-17","current":26.22645,"twenty":22.228575,"median":25.770508,"eighty":28.321679,"marketCap":42360725215},{"date":"2022-06-24","current":28.126954,"twenty":22.222005,"median":25.769893,"eighty":28.283017,"marketCap":45430402580},{"date":"2022-07-01","current":28.132046,"twenty":22.222005,"median":25.769893,"eighty":28.25494,"marketCap":45438626766},{"date":"2022-07-08","current":27.978019,"twenty":22.222005,"median":25.769893,"eighty":28.228925,"marketCap":45189845144},{"date":"2022-07-15","current":27.597409,"twenty":22.222005,"median":25.769893,"eighty":28.186759,"marketCap":44575087252},{"date":"2022-07-22","current":27.48539,"twenty":22.222005,"median":25.769893,"eighty":28.147202,"marketCap":44394155164},{"date":"2022-07-29","current":28.675996,"twenty":22.222005,"median":25.769893,"eighty":28.134863,"marketCap":46728022474},{"date":"2022-08-05","current":28.569071,"twenty":22.222005,"median":25.769893,"eighty":28.134863,"marketCap":46553786560},{"date":"2022-08-12","current":28.399249,"twenty":22.222005,"median":25.769893,"eighty":28.134863,"marketCap":46277058931},{"date":"2022-08-19","current":29.33264,"twenty":22.222005,"median":25.769893,"eighty":28.134863,"marketCap":47798035974},{"date":"2022-08-26","current":28.765309,"twenty":22.222005,"median":25.769893,"eighty":28.134863,"marketCap":46873560709},{"date":"2022-09-02","current":28.184141,"twenty":22.222005,"median":25.769893,"eighty":28.134863,"marketCap":45926537267},{"date":"2022-09-09","current":28.460888,"twenty":22.222005,"median":25.769893,"eighty":28.131309,"marketCap":46377500811},{"date":"2022-09-16","current":27.660838,"twenty":22.222005,"median":25.769893,"eighty":28.106456,"marketCap":45073806202},{"date":"2022-09-23","current":28.170304,"twenty":22.222005,"median":25.769893,"eighty":28.090143,"marketCap":45903989090},{"date":"2022-09-30","current":27.733799,"twenty":22.222005,"median":25.769893,"eighty":28.065806,"marketCap":45192696591},{"date":"2022-10-07","current":27.740088,"twenty":22.222005,"median":25.769893,"eighty":28.052605,"marketCap":45202945763},{"date":"2022-10-14","current":28.015577,"twenty":22.222005,"median":25.769893,"eighty":28.04613,"marketCap":45651859472},{"date":"2022-10-21","current":28.708702,"twenty":22.222005,"median":25.769893,"eighty":28.04613,"marketCap":46781318166},{"date":"2022-10-28","current":30.185523,"twenty":22.222005,"median":25.769893,"eighty":28.052605,"marketCap":49187823622},{"date":"2022-11-04","current":29.651376,"twenty":22.222005,"median":25.769893,"eighty":28.09878,"marketCap":46970062381},{"date":"2022-11-11","current":28.337306,"twenty":22.222005,"median":25.769893,"eighty":28.126954,"marketCap":44888474234},{"date":"2022-11-18","current":29.156819,"twenty":22.222005,"median":25.769893,"eighty":28.131309,"marketCap":46186646940},{"date":"2022-11-25","current":30.263745,"twenty":22.222005,"median":25.769893,"eighty":28.140201,"marketCap":47940102965},{"date":"2022-12-02","current":30.389326,"twenty":22.222005,"median":25.769893,"eighty":28.143772,"marketCap":48139033064},{"date":"2022-12-09","current":30.653435,"twenty":22.222005,"median":25.769893,"eighty":28.143772,"marketCap":48557401519},{"date":"2022-12-16","current":30.424282,"twenty":22.222005,"median":25.769893,"eighty":28.143772,"marketCap":48194405360},{"date":"2022-12-23","current":30.538211,"twenty":22.222005,"median":25.769893,"eighty":28.143772,"marketCap":48374878026},{"date":"2022-12-30","current":29.980217,"twenty":22.222005,"median":25.769893,"eighty":28.143772,"marketCap":47490972124},{"date":"2023-01-06","current":29.213784,"twenty":22.222005,"median":25.769893,"eighty":28.143772,"marketCap":46276883274},{"date":"2023-01-13","current":29.33807,"twenty":22.222005,"median":25.769893,"eighty":28.143772,"marketCap":46473762547},{"date":"2023-01-20","current":27.772838,"twenty":22.222005,"median":25.769893,"eighty":28.132846,"marketCap":43994314203},{"date":"2023-01-27","current":28.32177,"twenty":22.222005,"median":25.769893,"eighty":28.131309,"marketCap":44863864325},{"date":"2023-02-03","current":29.460366,"twenty":22.222005,"median":25.769893,"eighty":28.136063,"marketCap":48456911057},{"date":"2023-02-10","current":29.811975,"twenty":22.222005,"median":25.769893,"eighty":28.151109,"marketCap":49035243921},{"date":"2023-02-17","current":29.857069,"twenty":22.222005,"median":25.769893,"eighty":28.181453,"marketCap":49109414249},{"date":"2023-02-24","current":29.649909,"twenty":22.222005,"median":25.769893,"eighty":28.209979,"marketCap":48768674203},{"date":"2023-03-03","current":29.572999,"twenty":22.222005,"median":25.769893,"eighty":28.241156,"marketCap":48642171910},{"date":"2023-03-10","current":29.491128,"twenty":22.222005,"median":25.769893,"eighty":28.25494,"marketCap":48507508179},{"date":"2023-03-17","current":30.162226,"twenty":22.222005,"median":25.769893,"eighty":28.274085,"marketCap":49611342701},{"date":"2023-03-24","current":30.746492,"twenty":22.222005,"median":25.769893,"eighty":28.313994,"marketCap":50572352054},{"date":"2023-03-31","current":31.559005,"twenty":22.228575,"median":25.770508,"eighty":28.326392,"marketCap":51908787565},{"date":"2023-04-06","current":32.224901,"twenty":22.228575,"median":25.770508,"eighty":28.337669,"marketCap":53004065471},{"date":"2023-04-14","current":32.047275,"twenty":22.222005,"median":25.7735,"eighty":28.362844,"marketCap":52711902600},{"date":"2023-04-21","current":32.347873,"twenty":22.222005,"median":25.782923,"eighty":28.381697,"marketCap":53206332074},{"date":"2023-04-28","current":32.892272,"twenty":22.242125,"median":25.797672,"eighty":28.39623,"marketCap":55868313344},{"date":"2023-05-05","current":33.049916,"twenty":22.343139,"median":25.810572,"eighty":28.432493,"marketCap":56136075721},{"date":"2023-05-12","current":33.066764,"twenty":22.542692,"median":25.825653,"eighty":28.461391,"marketCap":56164691547},{"date":"2023-05-19","current":32.111272,"twenty":22.843601,"median":25.836404,"eighty":28.487602,"marketCap":54541765385},{"date":"2023-05-26","current":31.333881,"twenty":22.943921,"median":25.869216,"eighty":28.523164,"marketCap":53221349389},{"date":"2023-06-02","current":31.247237,"twenty":23.035681,"median":25.891886,"eighty":28.566387,"marketCap":53074182281},{"date":"2023-06-09","current":30.700898,"twenty":23.151049,"median":25.911859,"eighty":28.594427,"marketCap":52146211906},{"date":"2023-06-16","current":31.391644,"twenty":23.407025,"median":25.970667,"eighty":28.624542,"marketCap":53319460794},{"date":"2023-06-23","current":31.325458,"twenty":23.469556,"median":25.998572,"eighty":28.654073,"marketCap":53207041475},{"date":"2023-06-30","current":29.925914,"twenty":23.596991,"median":26.02244,"eighty":28.675996,"marketCap":50829883885},{"date":"2023-07-07","current":29.815203,"twenty":23.665701,"median":26.033387,"eighty":28.687392,"marketCap":50641837025},{"date":"2023-07-14","current":28.698456,"twenty":23.771332,"median":26.043997,"eighty":28.700505,"marketCap":48745016523},{"date":"2023-07-21","current":29.557677,"twenty":23.8063,"median":26.055858,"eighty":28.717067,"marketCap":50204423676},{"date":"2023-07-25","current":29.581745,"twenty":23.83571,"median":26.073089,"eighty":28.723238,"marketCap":50245303429},{"date":"2023-08-04","current":26.390788,"twenty":23.887673,"median":26.087029,"eighty":28.733805,"marketCap":47238217781},{"date":"2023-08-11","current":25.563756,"twenty":23.928034,"median":26.088771,"eighty":28.733805,"marketCap":45757870222},{"date":"2023-08-18","current":24.847527,"twenty":23.970787,"median":26.088771,"eighty":28.733805,"marketCap":44475856520},{"date":"2023-08-25","current":24.431727,"twenty":23.980084,"median":26.088771,"eighty":28.733805,"marketCap":43731593382},{"date":"2023-09-01","current":24.543673,"twenty":24.024221,"median":26.088771,"eighty":28.733805,"marketCap":43931971919},{"date":"2023-09-08","current":23.873137,"twenty":24.047547,"median":26.088771,"eighty":28.733805,"marketCap":42731745376},{"date":"2023-09-15","current":24.192984,"twenty":24.053729,"median":26.088771,"eighty":28.733805,"marketCap":43304255482},{"date":"2023-09-22","current":23.777183,"twenty":24.094489,"median":26.088771,"eighty":28.733805,"marketCap":42559992344},{"date":"2023-09-29","current":23.056385,"twenty":24.094489,"median":26.088771,"eighty":28.733805,"marketCap":41269799926},{"date":"2023-10-06","current":22.333303,"twenty":24.094489,"median":26.088771,"eighty":28.733805,"marketCap":39975518151},{"date":"2023-10-13","current":21.435447,"twenty":24.094489,"median":26.088771,"eighty":28.733805,"marketCap":38368400496},{"date":"2023-10-20","current":21.884375,"twenty":24.094489,"median":26.088771,"eighty":28.733805,"marketCap":39171959324},{"date":"2023-10-27","current":20.251206,"twenty":24.115906,"median":26.094147,"eighty":28.736175,"marketCap":38660381685},{"date":"2023-11-03","current":20.304766,"twenty":24.115906,"median":26.094147,"eighty":28.736175,"marketCap":38762630777},{"date":"2023-11-10","current":20.205144,"twenty":24.115906,"median":26.094147,"eighty":28.736175,"marketCap":38572447466},{"date":"2023-11-17","current":20.978556,"twenty":24.115906,"median":26.094147,"eighty":28.736175,"marketCap":40048924354},{"date":"2023-11-24","current":20.532934,"twenty":24.115906,"median":26.094147,"eighty":28.736175,"marketCap":39198211909},{"date":"2023-12-01","current":20.130159,"twenty":24.115906,"median":26.094147,"eighty":28.736175,"marketCap":38429298737},{"date":"2023-12-08","current":20.252277,"twenty":24.110833,"median":26.091459,"eighty":28.735385,"marketCap":38662426667},{"date":"2023-12-15","current":19.946982,"twenty":24.110833,"median":26.091459,"eighty":28.735385,"marketCap":38079606842},{"date":"2023-12-22","current":19.388882,"twenty":24.11782,"median":26.104931,"eighty":28.736994,"marketCap":37014171304},{"date":"2024-01-05","current":20.406531,"twenty":24.147681,"median":26.109275,"eighty":28.737537,"marketCap":38956904052},{"date":"2024-01-12","current":20.39689,"twenty":24.147681,"median":26.109275,"eighty":28.737537,"marketCap":38938499215},{"date":"2024-01-19","current":20.510438,"twenty":24.174432,"median":26.110612,"eighty":28.737962,"marketCap":39155267290},{"date":"2024-01-26","current":20.284413,"twenty":24.147681,"median":26.109275,"eighty":28.737537,"marketCap":38723776122},{"date":"2024-02-02","current":21.256,"twenty":24.147681,"median":26.109275,"eighty":28.737537,"marketCap":40578574651},{"date":"2024-02-09","current":22.221676,"twenty":24.147681,"median":26.109275,"eighty":28.737537,"marketCap":41372027605},{"date":"2024-02-16","current":21.152935,"twenty":24.147681,"median":26.109275,"eighty":28.737537,"marketCap":39382260274},{"date":"2024-02-23","current":21.201391,"twenty":24.147681,"median":26.109275,"eighty":28.737537,"marketCap":39472474484},{"date":"2024-03-01","current":20.585747,"twenty":24.140438,"median":26.107939,"eighty":28.737111,"marketCap":38326275731},{"date":"2024-03-08","current":21.089655,"twenty":24.140438,"median":26.107939,"eighty":28.737111,"marketCap":39264445529},{"date":"2024-03-15","current":21.3679,"twenty":24.140438,"median":26.107939,"eighty":28.737111,"marketCap":39782478417},{"date":"2024-03-22","current":21.833467,"twenty":24.140438,"median":26.107939,"eighty":28.737111,"marketCap":40649265730},{"date":"2024-03-28","current":21.247231,"twenty":24.140438,"median":26.107939,"eighty":28.737111,"marketCap":39557817994},{"date":"2024-04-05","current":21.492927,"twenty":24.147681,"median":26.109275,"eighty":28.737537,"marketCap":40015251850},{"date":"2024-04-12","current":20.785454,"twenty":24.147681,"median":26.109275,"eighty":28.737537,"marketCap":38698087398},{"date":"2024-04-19","current":20.276512,"twenty":24.147681,"median":26.109275,"eighty":28.737537,"marketCap":37750545838},{"date":"2024-04-26","current":20.527692,"twenty":24.140438,"median":26.107939,"eighty":28.737111,"marketCap":38218190272},{"date":"2024-05-03","current":21.485249,"twenty":24.140438,"median":26.107939,"eighty":28.737111,"marketCap":40000957042},{"date":"2024-05-10","current":19.528459,"twenty":24.140438,"median":26.107939,"eighty":28.737111,"marketCap":40464040628},{"date":"2024-05-17","current":20.317054,"twenty":24.140438,"median":26.107939,"eighty":28.737111,"marketCap":42098052564},{"date":"2024-05-24","current":19.621177,"twenty":24.134182,"median":26.107939,"eighty":28.737111,"marketCap":40656158368},{"date":"2024-05-31","current":18.849174,"twenty":24.12521,"median":26.107939,"eighty":28.737111,"marketCap":39056525396},{"date":"2024-06-07","current":19.258111,"twenty":24.097972,"median":26.107939,"eighty":28.737111,"marketCap":39903865744},{"date":"2024-06-14","current":18.113282,"twenty":24.050388,"median":26.109275,"eighty":28.737537,"marketCap":37531717228},{"date":"2024-06-21","current":17.762904,"twenty":23.996066,"median":26.110612,"eighty":28.737962,"marketCap":36805714400},{"date":"2024-06-28","current":17.926869,"twenty":23.978865,"median":26.119017,"eighty":28.739239,"marketCap":37145459456},{"date":"2024-07-05","current":17.933701,"twenty":23.972498,"median":26.119017,"eighty":28.739239,"marketCap":37159615500},{"date":"2024-07-12","current":18.2304,"twenty":23.936295,"median":26.119017,"eighty":28.739239,"marketCap":37774392268},{"date":"2024-07-15","current":18.440237,"twenty":23.933029,"median":26.119017,"eighty":28.739239,"marketCap":38209185048},{"date":"2024-08-02","current":21.875099,"twenty":23.900988,"median":26.104931,"eighty":28.757061,"marketCap":40380688240},{"date":"2024-08-09","current":22.146866,"twenty":23.867069,"median":26.088771,"eighty":28.757061,"marketCap":40882361954},{"date":"2024-08-16","current":21.550731,"twenty":23.840563,"median":26.077503,"eighty":28.757061,"marketCap":39781916388},{"date":"2024-08-23","current":21.430189,"twenty":23.786747,"median":26.053921,"eighty":28.757061,"marketCap":39559399821},{"date":"2024-08-30","current":21.007196,"twenty":23.716872,"median":26.041723,"eighty":28.757061,"marketCap":38778568959},{"date":"2024-09-06","current":21.708531,"twenty":23.611719,"median":26.033387,"eighty":28.757061,"marketCap":40073210802},{"date":"2024-09-13","current":21.747981,"twenty":23.515021,"median":26.015354,"eighty":28.757061,"marketCap":40146034406},{"date":"2024-09-20","current":21.425805,"twenty":23.395332,"median":25.998572,"eighty":28.757061,"marketCap":39551308309},{"date":"2024-09-27","current":20.877887,"twenty":23.102804,"median":25.959826,"eighty":28.757061,"marketCap":38539869369},{"date":"2024-10-04","current":20.929391,"twenty":22.968849,"median":25.908436,"eighty":28.757061,"marketCap":38634944630},{"date":"2024-10-11","current":20.554615,"twenty":22.782003,"median":25.875152,"eighty":28.757061,"marketCap":37943120395},{"date":"2024-10-18","current":20.152443,"twenty":22.30109,"median":25.853625,"eighty":28.757061,"marketCap":37200724213},{"date":"2024-10-25","current":19.96615,"twenty":22.171208,"median":25.830122,"eighty":28.757061,"marketCap":36856834973},{"date":"2024-10-31","current":19.451107,"twenty":22.094035,"median":25.830122,"eighty":28.757061,"marketCap":35906082370},{"date":"2024-11-08","current":19.713391,"twenty":21.927064,"median":25.833263,"eighty":28.757061,"marketCap":34965444155},{"date":"2024-11-15","current":20.414706,"twenty":21.876954,"median":25.833263,"eighty":28.757061,"marketCap":36209359322},{"date":"2024-11-22","current":19.959499,"twenty":21.834342,"median":25.833263,"eighty":28.757061,"marketCap":35401963862},{"date":"2024-11-29","current":20.094122,"twenty":21.801785,"median":25.833263,"eighty":28.757061,"marketCap":35640742469},{"date":"2024-12-06","current":19.90816,"twenty":21.751488,"median":25.833263,"eighty":28.757061,"marketCap":35310904224},{"date":"2024-12-13","current":20.986281,"twenty":21.689744,"median":25.833263,"eighty":28.757061,"marketCap":37223156630},{"date":"2024-12-20","current":19.273837,"twenty":21.689744,"median":25.833263,"eighty":28.757061,"marketCap":34185811802},{"date":"2024-12-27","current":19.415305,"twenty":21.689744,"median":25.833263,"eighty":28.757061,"marketCap":34436731695},{"date":"2025-01-03","current":19.256724,"twenty":21.628097,"median":25.833263,"eighty":28.757061,"marketCap":34155458590},{"date":"2025-01-10","current":18.507173,"twenty":21.523335,"median":25.836404,"eighty":28.757061,"marketCap":32825987869},{"date":"2025-01-17","current":17.571661,"twenty":21.480597,"median":25.836404,"eighty":28.757061,"marketCap":31166678903},{"date":"2025-01-24","current":17.100482,"twenty":21.430189,"median":25.836404,"eighty":28.757061,"marketCap":30330953777},{"date":"2025-01-31","current":17.357177,"twenty":21.37624,"median":25.830122,"eighty":28.757061,"marketCap":30786251969},{"date":"2025-02-07","current":13.878166,"twenty":21.337466,"median":25.82391,"eighty":28.757061,"marketCap":30826722919},{"date":"2025-02-14","current":14.649782,"twenty":21.270265,"median":25.809728,"eighty":28.757061,"marketCap":32540667669},{"date":"2025-02-21","current":15.13588,"twenty":21.246134,"median":25.797672,"eighty":28.733015,"marketCap":33620406473},{"date":"2025-02-28","current":15.7045,"twenty":21.201391,"median":25.782923,"eighty":28.716957,"marketCap":34883448835},{"date":"2025-03-07","current":16.40343,"twenty":21.170059,"median":25.769674,"eighty":28.714179,"marketCap":36435938406}],"customCompares":[{"symbol":"HSY","name":"好時","items":[{"date":"2020-03-13","value":25.390753,"marketCap":29191545602},{"date":"2020-03-20","value":21.37624,"marketCap":24576091703},{"date":"2020-03-27","value":23.756623,"marketCap":27312799103},{"date":"2020-04-03","value":25.378043,"marketCap":29176933129},{"date":"2020-04-09","value":26.129743,"marketCap":30041156519},{"date":"2020-04-17","value":26.592747,"marketCap":30573468027},{"date":"2020-04-24","value":25.289709,"marketCap":28235226904},{"date":"2020-05-01","value":24.693517,"marketCap":27569596095},{"date":"2020-05-08","value":24.814619,"marketCap":27704802353},{"date":"2020-05-15","value":24.291088,"marketCap":27120295298},{"date":"2020-05-22","value":24.268731,"marketCap":27095334143},{"date":"2020-05-29","value":25.278531,"marketCap":28222746327},{"date":"2020-06-05","value":25.233816,"marketCap":28172824016},{"date":"2020-06-12","value":24.054474,"marketCap":26856123071},{"date":"2020-06-19","value":24.11782,"marketCap":26926846344},{"date":"2020-06-26","value":23.447104,"marketCap":26178011683},{"date":"2020-07-02","value":24.194207,"marketCap":27012130292},{"date":"2020-07-10","value":23.801093,"marketCap":26573229977},{"date":"2020-07-17","value":25.412674,"marketCap":28372513259},{"date":"2020-07-24","value":28.255303,"marketCap":30304716488},{"date":"2020-07-31","value":28.202935,"marketCap":30248550416},{"date":"2020-08-07","value":27.913943,"marketCap":29938596904},{"date":"2020-08-14","value":28.330945,"marketCap":30385845260},{"date":"2020-08-21","value":28.594723,"marketCap":30668755848},{"date":"2020-08-28","value":28.938023,"marketCap":31036955657},{"date":"2020-09-04","value":28.860441,"marketCap":30953746660},{"date":"2020-09-11","value":28.220391,"marketCap":30267272440},{"date":"2020-09-18","value":26.94417,"marketCap":28898484449},{"date":"2020-09-25","value":27.060543,"marketCap":29023297944},{"date":"2020-10-02","value":27.719988,"marketCap":29730574413},{"date":"2020-10-09","value":28.245605,"marketCap":30294315364},{"date":"2020-10-16","value":29.07767,"marketCap":31186731850},{"date":"2020-10-23","value":28.383313,"marketCap":30442011332},{"date":"2020-10-30","value":26.660996,"marketCap":28594771612},{"date":"2020-11-06","value":26.033011,"marketCap":31096639796},{"date":"2020-11-13","value":26.834563,"marketCap":32054099924},{"date":"2020-11-20","value":25.750725,"marketCap":30759447316},{"date":"2020-11-27","value":25.797773,"marketCap":30815646063},{"date":"2020-12-04","value":26.289159,"marketCap":31402610750},{"date":"2020-12-11","value":25.982478,"marketCap":31036278179},{"date":"2020-12-18","value":26.290902,"marketCap":31404692185},{"date":"2020-12-24","value":26.128849,"marketCap":31211118724},{"date":"2020-12-31","value":26.543565,"marketCap":31706500268},{"date":"2021-01-08","value":26.491289,"marketCap":31644057217},{"date":"2021-01-15","value":25.869216,"marketCap":30900984900},{"date":"2021-01-22","value":25.82391,"marketCap":30846867589},{"date":"2021-01-29","value":25.342979,"marketCap":30272391512},{"date":"2021-02-05","value":23.863023,"marketCap":30513837979},{"date":"2021-02-12","value":24.641094,"marketCap":31508763938},{"date":"2021-02-19","value":24.115428,"marketCap":30836591075},{"date":"2021-02-26","value":23.596991,"marketCap":30173661337},{"date":"2021-03-05","value":24.363306,"marketCap":31153554356},{"date":"2021-03-12","value":24.69705,"marketCap":31580315374},{"date":"2021-03-19","value":25.063196,"marketCap":32048509502},{"date":"2021-03-26","value":25.803589,"marketCap":32995256033},{"date":"2021-04-01","value":25.720963,"marketCap":32889601606},{"date":"2021-04-09","value":25.809728,"marketCap":33003105509},{"date":"2021-04-16","value":26.050834,"marketCap":33311410381},{"date":"2021-04-23","value":26.122034,"marketCap":33402453431},{"date":"2021-04-30","value":24.234177,"marketCap":34009517227},{"date":"2021-05-07","value":24.8522,"marketCap":34876832365},{"date":"2021-05-14","value":25.238649,"marketCap":35419163072},{"date":"2021-05-21","value":25.629523,"marketCap":35967703673},{"date":"2021-05-28","value":25.524798,"marketCap":35820736191},{"date":"2021-06-04","value":25.797672,"marketCap":36203679629},{"date":"2021-06-11","value":25.782923,"marketCap":36182979984},{"date":"2021-06-18","value":25.147199,"marketCap":35290825271},{"date":"2021-06-25","value":25.830122,"marketCap":36249218849},{"date":"2021-07-02","value":25.664923,"marketCap":36017382822},{"date":"2021-07-09","value":26.070547,"marketCap":36586623067},{"date":"2021-07-16","value":26.548445,"marketCap":37257291575},{"date":"2021-07-23","value":26.440771,"marketCap":37106184164},{"date":"2021-07-30","value":25.671365,"marketCap":36856353630},{"date":"2021-08-06","value":25.629747,"marketCap":36796602162},{"date":"2021-08-13","value":25.745991,"marketCap":36963494193},{"date":"2021-08-20","value":25.836404,"marketCap":37093299106},{"date":"2021-08-27","value":25.204953,"marketCap":36186725112},{"date":"2021-09-03","value":25.54364,"marketCap":36672978436},{"date":"2021-09-10","value":25.123151,"marketCap":36069282572},{"date":"2021-09-17","value":25.124586,"marketCap":36071342968},{"date":"2021-09-24","value":24.976769,"marketCap":35859122237},{"date":"2021-10-01","value":24.508921,"marketCap":35187433324},{"date":"2021-10-08","value":25.509197,"marketCap":36623528946},{"date":"2021-10-15","value":25.776129,"marketCap":37006762497},{"date":"2021-10-22","value":26.133473,"marketCap":37519800962},{"date":"2021-10-29","value":25.201751,"marketCap":36122753704},{"date":"2021-11-05","value":25.2075,"marketCap":36130993853},{"date":"2021-11-12","value":25.538062,"marketCap":36604802428},{"date":"2021-11-19","value":25.773767,"marketCap":36942648542},{"date":"2021-11-26","value":25.571118,"marketCap":36652183285},{"date":"2021-12-03","value":25.814009,"marketCap":37000329586},{"date":"2021-12-10","value":26.805695,"marketCap":38421755309},{"date":"2021-12-17","value":26.965227,"marketCap":38650419447},{"date":"2021-12-23","value":27.085954,"marketCap":38823462578},{"date":"2021-12-31","value":27.806004,"marketCap":39855541256},{"date":"2022-01-07","value":28.148064,"marketCap":40345830128},{"date":"2022-01-14","value":28.676963,"marketCap":41103923847},{"date":"2022-01-21","value":28.794815,"marketCap":41272846904},{"date":"2022-01-28","value":28.288912,"marketCap":40547713782},{"date":"2022-02-04","value":28.272823,"marketCap":41773435963},{"date":"2022-02-11","value":28.60884,"marketCap":42269904948},{"date":"2022-02-18","value":28.141868,"marketCap":41579946999},{"date":"2022-02-25","value":28.382183,"marketCap":41935015404},{"date":"2022-03-04","value":29.562921,"marketCap":43679571155},{"date":"2022-03-11","value":28.433579,"marketCap":42010954890},{"date":"2022-03-18","value":28.716957,"marketCap":42429648270},{"date":"2022-03-25","value":29.778233,"marketCap":43997696027},{"date":"2022-04-01","value":30.389439,"marketCap":44900760180},{"date":"2022-04-08","value":31.122598,"marketCap":45984012172},{"date":"2022-04-14","value":31.436996,"marketCap":46448538668},{"date":"2022-04-22","value":31.181026,"marketCap":46070340105},{"date":"2022-04-29","value":28.739239,"marketCap":46419360927},{"date":"2022-05-06","value":28.774882,"marketCap":46476930228},{"date":"2022-05-13","value":28.757061,"marketCap":46448145577},{"date":"2022-05-20","value":26.347379,"marketCap":42556049629},{"date":"2022-05-27","value":27.064046,"marketCap":43713603786},{"date":"2022-06-03","value":26.627427,"marketCap":43008379850},{"date":"2022-06-10","value":27.158244,"marketCap":43865751224},{"date":"2022-06-17","value":26.22645,"marketCap":42360725215},{"date":"2022-06-24","value":28.126954,"marketCap":45430402580},{"date":"2022-07-01","value":28.132046,"marketCap":45438626766},{"date":"2022-07-08","value":27.978019,"marketCap":45189845144},{"date":"2022-07-15","value":27.597409,"marketCap":44575087252},{"date":"2022-07-22","value":27.48539,"marketCap":44394155164},{"date":"2022-07-29","value":28.675996,"marketCap":46728022474},{"date":"2022-08-05","value":28.569071,"marketCap":46553786560},{"date":"2022-08-12","value":28.399249,"marketCap":46277058931},{"date":"2022-08-19","value":29.33264,"marketCap":47798035974},{"date":"2022-08-26","value":28.765309,"marketCap":46873560709},{"date":"2022-09-02","value":28.184141,"marketCap":45926537267},{"date":"2022-09-09","value":28.460888,"marketCap":46377500811},{"date":"2022-09-16","value":27.660838,"marketCap":45073806202},{"date":"2022-09-23","value":28.170304,"marketCap":45903989090},{"date":"2022-09-30","value":27.733799,"marketCap":45192696591},{"date":"2022-10-07","value":27.740088,"marketCap":45202945763},{"date":"2022-10-14","value":28.015577,"marketCap":45651859472},{"date":"2022-10-21","value":28.708702,"marketCap":46781318166},{"date":"2022-10-28","value":30.185523,"marketCap":49187823622},{"date":"2022-11-04","value":29.651376,"marketCap":46970062381},{"date":"2022-11-11","value":28.337306,"marketCap":44888474234},{"date":"2022-11-18","value":29.156819,"marketCap":46186646940},{"date":"2022-11-25","value":30.263745,"marketCap":47940102965},{"date":"2022-12-02","value":30.389326,"marketCap":48139033064},{"date":"2022-12-09","value":30.653435,"marketCap":48557401519},{"date":"2022-12-16","value":30.424282,"marketCap":48194405360},{"date":"2022-12-23","value":30.538211,"marketCap":48374878026},{"date":"2022-12-30","value":29.980217,"marketCap":47490972124},{"date":"2023-01-06","value":29.213784,"marketCap":46276883274},{"date":"2023-01-13","value":29.33807,"marketCap":46473762547},{"date":"2023-01-20","value":27.772838,"marketCap":43994314203},{"date":"2023-01-27","value":28.32177,"marketCap":44863864325},{"date":"2023-02-03","value":29.460366,"marketCap":48456911057},{"date":"2023-02-10","value":29.811975,"marketCap":49035243921},{"date":"2023-02-17","value":29.857069,"marketCap":49109414249},{"date":"2023-02-24","value":29.649909,"marketCap":48768674203},{"date":"2023-03-03","value":29.572999,"marketCap":48642171910},{"date":"2023-03-10","value":29.491128,"marketCap":48507508179},{"date":"2023-03-17","value":30.162226,"marketCap":49611342701},{"date":"2023-03-24","value":30.746492,"marketCap":50572352054},{"date":"2023-03-31","value":31.559005,"marketCap":51908787565},{"date":"2023-04-06","value":32.224901,"marketCap":53004065471},{"date":"2023-04-14","value":32.047275,"marketCap":52711902600},{"date":"2023-04-21","value":32.347873,"marketCap":53206332074},{"date":"2023-04-28","value":32.892272,"marketCap":55868313344},{"date":"2023-05-05","value":33.049916,"marketCap":56136075721},{"date":"2023-05-12","value":33.066764,"marketCap":56164691547},{"date":"2023-05-19","value":32.111272,"marketCap":54541765385},{"date":"2023-05-26","value":31.333881,"marketCap":53221349389},{"date":"2023-06-02","value":31.247237,"marketCap":53074182281},{"date":"2023-06-09","value":30.700898,"marketCap":52146211906},{"date":"2023-06-16","value":31.391644,"marketCap":53319460794},{"date":"2023-06-23","value":31.325458,"marketCap":53207041475},{"date":"2023-06-30","value":29.925914,"marketCap":50829883885},{"date":"2023-07-07","value":29.815203,"marketCap":50641837025},{"date":"2023-07-14","value":28.698456,"marketCap":48745016523},{"date":"2023-07-21","value":29.557677,"marketCap":50204423676},{"date":"2023-07-25","value":29.581745,"marketCap":50245303429},{"date":"2023-08-04","value":26.390788,"marketCap":47238217781},{"date":"2023-08-11","value":25.563756,"marketCap":45757870222},{"date":"2023-08-18","value":24.847527,"marketCap":44475856520},{"date":"2023-08-25","value":24.431727,"marketCap":43731593382},{"date":"2023-09-01","value":24.543673,"marketCap":43931971919},{"date":"2023-09-08","value":23.873137,"marketCap":42731745376},{"date":"2023-09-15","value":24.192984,"marketCap":43304255482},{"date":"2023-09-22","value":23.777183,"marketCap":42559992344},{"date":"2023-09-29","value":23.056385,"marketCap":41269799926},{"date":"2023-10-06","value":22.333303,"marketCap":39975518151},{"date":"2023-10-13","value":21.435447,"marketCap":38368400496},{"date":"2023-10-20","value":21.884375,"marketCap":39171959324},{"date":"2023-10-27","value":20.251206,"marketCap":38660381685},{"date":"2023-11-03","value":20.304766,"marketCap":38762630777},{"date":"2023-11-10","value":20.205144,"marketCap":38572447466},{"date":"2023-11-17","value":20.978556,"marketCap":40048924354},{"date":"2023-11-24","value":20.532934,"marketCap":39198211909},{"date":"2023-12-01","value":20.130159,"marketCap":38429298737},{"date":"2023-12-08","value":20.252277,"marketCap":38662426667},{"date":"2023-12-15","value":19.946982,"marketCap":38079606842},{"date":"2023-12-22","value":19.388882,"marketCap":37014171304},{"date":"2024-01-05","value":20.406531,"marketCap":38956904052},{"date":"2024-01-12","value":20.39689,"marketCap":38938499215},{"date":"2024-01-19","value":20.510438,"marketCap":39155267290},{"date":"2024-01-26","value":20.284413,"marketCap":38723776122},{"date":"2024-02-02","value":21.256,"marketCap":40578574651},{"date":"2024-02-09","value":22.221676,"marketCap":41372027605},{"date":"2024-02-16","value":21.152935,"marketCap":39382260274},{"date":"2024-02-23","value":21.201391,"marketCap":39472474484},{"date":"2024-03-01","value":20.585747,"marketCap":38326275731},{"date":"2024-03-08","value":21.089655,"marketCap":39264445529},{"date":"2024-03-15","value":21.3679,"marketCap":39782478417},{"date":"2024-03-22","value":21.833467,"marketCap":40649265730},{"date":"2024-03-28","value":21.247231,"marketCap":39557817994},{"date":"2024-04-05","value":21.492927,"marketCap":40015251850},{"date":"2024-04-12","value":20.785454,"marketCap":38698087398},{"date":"2024-04-19","value":20.276512,"marketCap":37750545838},{"date":"2024-04-26","value":20.527692,"marketCap":38218190272},{"date":"2024-05-03","value":21.485249,"marketCap":40000957042},{"date":"2024-05-10","value":19.528459,"marketCap":40464040628},{"date":"2024-05-17","value":20.317054,"marketCap":42098052564},{"date":"2024-05-24","value":19.621177,"marketCap":40656158368},{"date":"2024-05-31","value":18.849174,"marketCap":39056525396},{"date":"2024-06-07","value":19.258111,"marketCap":39903865744},{"date":"2024-06-14","value":18.113282,"marketCap":37531717228},{"date":"2024-06-21","value":17.762904,"marketCap":36805714400},{"date":"2024-06-28","value":17.926869,"marketCap":37145459456},{"date":"2024-07-05","value":17.933701,"marketCap":37159615500},{"date":"2024-07-12","value":18.2304,"marketCap":37774392268},{"date":"2024-07-15","value":18.440237,"marketCap":38209185048},{"date":"2024-08-02","value":21.875099,"marketCap":40380688240},{"date":"2024-08-09","value":22.146866,"marketCap":40882361954},{"date":"2024-08-16","value":21.550731,"marketCap":39781916388},{"date":"2024-08-23","value":21.430189,"marketCap":39559399821},{"date":"2024-08-30","value":21.007196,"marketCap":38778568959},{"date":"2024-09-06","value":21.708531,"marketCap":40073210802},{"date":"2024-09-13","value":21.747981,"marketCap":40146034406},{"date":"2024-09-20","value":21.425805,"marketCap":39551308309},{"date":"2024-09-27","value":20.877887,"marketCap":38539869369},{"date":"2024-10-04","value":20.929391,"marketCap":38634944630},{"date":"2024-10-11","value":20.554615,"marketCap":37943120395},{"date":"2024-10-18","value":20.152443,"marketCap":37200724213},{"date":"2024-10-25","value":19.96615,"marketCap":36856834973},{"date":"2024-10-31","value":19.451107,"marketCap":35906082370},{"date":"2024-11-08","value":19.713391,"marketCap":34965444155},{"date":"2024-11-15","value":20.414706,"marketCap":36209359322},{"date":"2024-11-22","value":19.959499,"marketCap":35401963862},{"date":"2024-11-29","value":20.094122,"marketCap":35640742469},{"date":"2024-12-06","value":19.90816,"marketCap":35310904224},{"date":"2024-12-13","value":20.986281,"marketCap":37223156630},{"date":"2024-12-20","value":19.273837,"marketCap":34185811802},{"date":"2024-12-27","value":19.415305,"marketCap":34436731695},{"date":"2025-01-03","value":19.256724,"marketCap":34155458590},{"date":"2025-01-10","value":18.507173,"marketCap":32825987869},{"date":"2025-01-17","value":17.571661,"marketCap":31166678903},{"date":"2025-01-24","value":17.100482,"marketCap":30330953777},{"date":"2025-01-31","value":17.357177,"marketCap":30786251969},{"date":"2025-02-07","value":13.878166,"marketCap":30826722919},{"date":"2025-02-14","value":14.649782,"marketCap":32540667669},{"date":"2025-02-21","value":15.13588,"marketCap":33620406473},{"date":"2025-02-28","value":15.7045,"marketCap":34883448835},{"date":"2025-03-07","value":16.40343,"marketCap":36435938406}]},{"symbol":"MDLZ","name":"億滋","items":[{"date":"2020-03-13","value":18.571,"marketCap":72965457865},{"date":"2020-03-20","value":15.799209,"marketCap":62075091019},{"date":"2020-03-27","value":17.46593,"marketCap":68623640557},{"date":"2020-04-03","value":18.481592,"marketCap":72614174360},{"date":"2020-04-09","value":19.04561,"marketCap":74830200551},{"date":"2020-04-17","value":19.460436,"marketCap":76460052073},{"date":"2020-04-24","value":18.707199,"marketCap":73500584836},{"date":"2020-05-01","value":19.570694,"marketCap":72372427943},{"date":"2020-05-08","value":19.647896,"marketCap":72657920755},{"date":"2020-05-15","value":19.285047,"marketCap":71316104537},{"date":"2020-05-22","value":19.184685,"marketCap":70944963881},{"date":"2020-05-29","value":20.118828,"marketCap":74399426911},{"date":"2020-06-05","value":20.277092,"marketCap":74984687176},{"date":"2020-06-12","value":19.582275,"marketCap":72415251865},{"date":"2020-06-19","value":20.288673,"marketCap":75027511098},{"date":"2020-06-26","value":19.331368,"marketCap":71487400224},{"date":"2020-07-02","value":19.875642,"marketCap":73500124552},{"date":"2020-07-10","value":19.856342,"marketCap":73428751349},{"date":"2020-07-17","value":20.871547,"marketCap":77182981832},{"date":"2020-07-24","value":21.180355,"marketCap":78324953081},{"date":"2020-07-31","value":23.04696,"marketCap":79258494708},{"date":"2020-08-07","value":23.092647,"marketCap":79415611926},{"date":"2020-08-14","value":23.308621,"marketCap":80158347865},{"date":"2020-08-21","value":23.869324,"marketCap":82086604629},{"date":"2020-08-28","value":24.218206,"marketCap":83286408838},{"date":"2020-09-04","value":24.039611,"marketCap":82672223350},{"date":"2020-09-11","value":23.902551,"marketCap":82200871697},{"date":"2020-09-18","value":23.474755,"marketCap":80729683202},{"date":"2020-09-25","value":23.323158,"marketCap":80208339707},{"date":"2020-10-02","value":23.615969,"marketCap":81215318239},{"date":"2020-10-09","value":23.798717,"marketCap":81843787111},{"date":"2020-10-16","value":24.076992,"marketCap":82800773801},{"date":"2020-10-23","value":23.512135,"marketCap":80858233653},{"date":"2020-10-30","value":22.062615,"marketCap":75873332833},{"date":"2020-11-06","value":25.498176,"marketCap":79860288685},{"date":"2020-11-13","value":26.511893,"marketCap":83035250019},{"date":"2020-11-20","value":26.091794,"marketCap":81719500277},{"date":"2020-11-27","value":26.237916,"marketCap":82177152361},{"date":"2020-12-04","value":26.954824,"marketCap":84422507899},{"date":"2020-12-11","value":26.210518,"marketCap":82091342596},{"date":"2020-12-18","value":26.630617,"marketCap":83407092338},{"date":"2020-12-24","value":26.416001,"marketCap":82734915839},{"date":"2020-12-31","value":26.699111,"marketCap":83621616752},{"date":"2021-01-08","value":26.571255,"marketCap":83221171178},{"date":"2021-01-15","value":26.128325,"marketCap":81833913298},{"date":"2021-01-22","value":25.685394,"marketCap":80446655418},{"date":"2021-01-29","value":22.303298,"marketCap":79288223580},{"date":"2021-02-05","value":22.327696,"marketCap":79374959361},{"date":"2021-02-12","value":21.922532,"marketCap":77934602511},{"date":"2021-02-19","value":21.572979,"marketCap":76691941699},{"date":"2021-02-26","value":21.116177,"marketCap":75068009956},{"date":"2021-03-05","value":22.077448,"marketCap":78485327189},{"date":"2021-03-12","value":22.589861,"marketCap":80306954970},{"date":"2021-03-19","value":23.07844,"marketCap":82043855877},{"date":"2021-03-26","value":23.610714,"marketCap":83936089386},{"date":"2021-04-01","value":23.213495,"marketCap":82523974827},{"date":"2021-04-09","value":23.260163,"marketCap":82689880473},{"date":"2021-04-16","value":23.228544,"marketCap":82577472819},{"date":"2021-04-23","value":23.521025,"marketCap":83617243619},{"date":"2021-04-30","value":22.598013,"marketCap":85420489531},{"date":"2021-05-07","value":22.984494,"marketCap":86881389204},{"date":"2021-05-14","value":23.177735,"marketCap":87611839040},{"date":"2021-05-21","value":23.545636,"marketCap":89002503152},{"date":"2021-05-28","value":23.608811,"marketCap":89241304060},{"date":"2021-06-04","value":23.790903,"marketCap":89929612560},{"date":"2021-06-11","value":24.174159,"marketCap":91378321866},{"date":"2021-06-18","value":23.55256,"marketCap":89028675459},{"date":"2021-06-25","value":23.946745,"marketCap":90518695132},{"date":"2021-07-02","value":23.726911,"marketCap":89687722622},{"date":"2021-07-09","value":23.886101,"marketCap":90289461336},{"date":"2021-07-16","value":24.356091,"marketCap":92066023254},{"date":"2021-07-23","value":24.594876,"marketCap":92968631325},{"date":"2021-07-30","value":20.497434,"marketCap":88425931444},{"date":"2021-08-06","value":20.014646,"marketCap":86343183454},{"date":"2021-08-13","value":20.529836,"marketCap":88565713188},{"date":"2021-08-20","value":20.571959,"marketCap":88747429456},{"date":"2021-08-27","value":20.053528,"marketCap":86510921547},{"date":"2021-09-03","value":19.998445,"marketCap":86273292581},{"date":"2021-09-10","value":19.515657,"marketCap":84190544591},{"date":"2021-09-17","value":19.74571,"marketCap":85182994976},{"date":"2021-09-24","value":19.55778,"marketCap":84372260859},{"date":"2021-10-01","value":18.861139,"marketCap":81366953357},{"date":"2021-10-08","value":19.292084,"marketCap":83226050556},{"date":"2021-10-15","value":19.489736,"marketCap":84078719196},{"date":"2021-10-22","value":19.609623,"marketCap":84595911650},{"date":"2021-10-29","value":19.680907,"marketCap":84903431487},{"date":"2021-11-05","value":19.503922,"marketCap":86850964938},{"date":"2021-11-12","value":19.66682,"marketCap":87576350446},{"date":"2021-11-19","value":18.95884,"marketCap":84423713428},{"date":"2021-11-26","value":18.874258,"marketCap":84047070953},{"date":"2021-12-03","value":18.877391,"marketCap":84061020674},{"date":"2021-12-10","value":19.503922,"marketCap":86850964938},{"date":"2021-12-17","value":20.349739,"marketCap":90617389694},{"date":"2021-12-23","value":20.343474,"marketCap":90589490252},{"date":"2021-12-31","value":20.772648,"marketCap":92500602072},{"date":"2022-01-07","value":21.161098,"marketCap":94230367516},{"date":"2022-01-14","value":21.333394,"marketCap":94997602189},{"date":"2022-01-21","value":21.414843,"marketCap":95360294943},{"date":"2022-01-28","value":21.547453,"marketCap":92654049007},{"date":"2022-02-04","value":21.638545,"marketCap":93045745508},{"date":"2022-02-11","value":21.535228,"marketCap":92601480534},{"date":"2022-02-18","value":21.309221,"marketCap":91629650904},{"date":"2022-02-25","value":21.5546,"marketCap":92684780217},{"date":"2022-03-04","value":20.6086,"marketCap":88616979048},{"date":"2022-03-11","value":19.087896,"marketCap":82077953961},{"date":"2022-03-18","value":19.859548,"marketCap":85396057986},{"date":"2022-03-25","value":19.862777,"marketCap":85409941266},{"date":"2022-04-01","value":20.51174,"marketCap":88200480635},{"date":"2022-04-08","value":20.392852,"marketCap":87689263013},{"date":"2022-04-14","value":20.495781,"marketCap":88131858662},{"date":"2022-04-22","value":20.926797,"marketCap":89985227944},{"date":"2022-04-29","value":21.276918,"marketCap":89235395791},{"date":"2022-05-06","value":21.68939,"marketCap":90965300331},{"date":"2022-05-13","value":21.903875,"marketCap":91864850692},{"date":"2022-05-20","value":20.191294,"marketCap":84682287042},{"date":"2022-05-27","value":21.039335,"marketCap":88238970776},{"date":"2022-06-03","value":20.593866,"marketCap":86370673873},{"date":"2022-06-10","value":20.062603,"marketCap":84142556825},{"date":"2022-06-17","value":19.402649,"marketCap":81374709561},{"date":"2022-06-24","value":20.67306,"marketCap":86702815544},{"date":"2022-07-01","value":20.900745,"marketCap":87657722850},{"date":"2022-07-08","value":20.603765,"marketCap":86412191582},{"date":"2022-07-15","value":20.042804,"marketCap":84059521407},{"date":"2022-07-22","value":20.455276,"marketCap":85789425947},{"date":"2022-07-29","value":22.720956,"marketCap":87771053876},{"date":"2022-08-05","value":22.625162,"marketCap":87401001026},{"date":"2022-08-12","value":22.777723,"marketCap":87990344454},{"date":"2022-08-19","value":23.189283,"marketCap":89580201145},{"date":"2022-08-26","value":22.256177,"marketCap":85975612268},{"date":"2022-09-02","value":21.546591,"marketCap":83234480042},{"date":"2022-09-09","value":21.759467,"marketCap":84056819710},{"date":"2022-09-16","value":21.39403,"marketCap":82645136613},{"date":"2022-09-23","value":20.915059,"marketCap":80794872361},{"date":"2022-09-30","value":19.453311,"marketCap":75148139975},{"date":"2022-10-07","value":19.605872,"marketCap":75737483404},{"date":"2022-10-14","value":20.201925,"marketCap":78040034474},{"date":"2022-10-21","value":20.34739,"marketCap":78601966580},{"date":"2022-10-28","value":21.89074,"marketCap":84563929172},{"date":"2022-11-04","value":27.521327,"marketCap":86334402075},{"date":"2022-11-11","value":28.209142,"marketCap":88492079318},{"date":"2022-11-18","value":28.291854,"marketCap":88751546834},{"date":"2022-11-25","value":29.031909,"marketCap":91073098298},{"date":"2022-12-02","value":29.737137,"marketCap":93285400281},{"date":"2022-12-09","value":29.19298,"marketCap":91578377146},{"date":"2022-12-16","value":28.801186,"marketCap":90349320489},{"date":"2022-12-23","value":29.210393,"marketCap":91633001886},{"date":"2022-12-30","value":29.014496,"marketCap":91018473558},{"date":"2023-01-06","value":29.610893,"marketCap":92889370914},{"date":"2023-01-13","value":29.19298,"marketCap":91578377146},{"date":"2023-01-20","value":27.878294,"marketCap":87454209252},{"date":"2023-01-27","value":28.174316,"marketCap":88382829837},{"date":"2023-02-03","value":33.071606,"marketCap":89855554417},{"date":"2023-02-10","value":32.865881,"marketCap":89296598609},{"date":"2023-02-17","value":33.543269,"marketCap":91137062855},{"date":"2023-02-24","value":32.890969,"marketCap":89364763951},{"date":"2023-03-03","value":32.971253,"marketCap":89582893047},{"date":"2023-03-10","value":32.564819,"marketCap":88478614500},{"date":"2023-03-17","value":33.317473,"marketCap":90523574773},{"date":"2023-03-24","value":34.642144,"marketCap":94122704854},{"date":"2023-03-31","value":34.983347,"marketCap":95049753512},{"date":"2023-04-06","value":35.826319,"marketCap":97340109018},{"date":"2023-04-14","value":35.340659,"marketCap":96020570225},{"date":"2023-04-21","value":35.63667,"marketCap":96824831106},{"date":"2023-04-28","value":25.520677,"marketCap":100628030863},{"date":"2023-05-05","value":26.694815,"marketCap":105257656783},{"date":"2023-05-12","value":27.064377,"marketCap":106714840024},{"date":"2023-05-19","value":26.687908,"marketCap":105230419713},{"date":"2023-05-26","value":25.966053,"marketCap":102384145904},{"date":"2023-06-02","value":25.423798,"marketCap":100246035914},{"date":"2023-06-09","value":25.244198,"marketCap":99537872095},{"date":"2023-06-16","value":25.37199,"marketCap":100041757889},{"date":"2023-06-23","value":25.468698,"marketCap":100423076868},{"date":"2023-06-30","value":24.964436,"marketCap":98434770763},{"date":"2023-07-07","value":25.171667,"marketCap":99251882861},{"date":"2023-07-14","value":24.809013,"marketCap":97821936689},{"date":"2023-07-21","value":25.517052,"marketCap":100613736358},{"date":"2023-07-28","value":23.802831,"marketCap":98543719042},{"date":"2023-08-04","value":24.740547,"marketCap":102425865121},{"date":"2023-08-11","value":24.22464,"marketCap":100290008988},{"date":"2023-08-18","value":23.396559,"marketCap":96861755832},{"date":"2023-08-25","value":23.281548,"marketCap":96385609561},{"date":"2023-09-01","value":23.416276,"marketCap":96943380907},{"date":"2023-09-08","value":23.002235,"marketCap":95229254330},{"date":"2023-09-15","value":23.784311,"marketCap":98467048977},{"date":"2023-09-22","value":23.235544,"marketCap":96195151052},{"date":"2023-09-29","value":22.801787,"marketCap":94399399399},{"date":"2023-10-06","value":21.382221,"marketCap":88522393989},{"date":"2023-10-13","value":20.057949,"marketCap":83039909775},{"date":"2023-10-20","value":21.099622,"marketCap":87352434578},{"date":"2023-10-27","value":21.572811,"marketCap":89311436382},{"date":"2023-11-03","value":20.143744,"marketCap":92500072912},{"date":"2023-11-10","value":20.431216,"marketCap":93820141629},{"date":"2023-11-17","value":20.929104,"marketCap":96106446212},{"date":"2023-11-24","value":21.225466,"marketCap":97467341797},{"date":"2023-12-01","value":21.059504,"marketCap":96705240270},{"date":"2023-12-08","value":21.222503,"marketCap":97453732841},{"date":"2023-12-15","value":20.952813,"marketCap":96215317859},{"date":"2023-12-22","value":20.881686,"marketCap":95888702919},{"date":"2023-12-29","value":21.415138,"marketCap":98338314972},{"date":"2024-01-05","value":21.717428,"marketCap":99726428468},{"date":"2024-01-12","value":21.569247,"marketCap":99045980676},{"date":"2024-01-19","value":21.607774,"marketCap":99222897102},{"date":"2024-01-26","value":22.07899,"marketCap":101386721082},{"date":"2024-02-02","value":21.004829,"marketCap":104162948075},{"date":"2024-02-09","value":20.298982,"marketCap":100662651246},{"date":"2024-02-16","value":19.443688,"marketCap":96421247401},{"date":"2024-02-23","value":20.127923,"marketCap":99814370477},{"date":"2024-03-01","value":19.84011,"marketCap":98387104421},{"date":"2024-03-08","value":19.278059,"marketCap":95599896181},{"date":"2024-03-15","value":19.267198,"marketCap":95546037084},{"date":"2024-03-22","value":19.606601,"marketCap":97229133848},{"date":"2024-03-28","value":19.03369,"marketCap":94388066511},{"date":"2024-04-05","value":18.520513,"marketCap":91843224204},{"date":"2024-04-12","value":18.114066,"marketCap":89827651579},{"date":"2024-04-19","value":18.219853,"marketCap":90352251521},{"date":"2024-04-26","value":19.20449,"marketCap":95235066364},{"date":"2024-05-03","value":22.043313,"marketCap":94565810769},{"date":"2024-05-10","value":21.949511,"marketCap":94163403063},{"date":"2024-05-17","value":22.487305,"marketCap":96470540574},{"date":"2024-05-24","value":21.527405,"marketCap":92352568389},{"date":"2024-05-31","value":21.227241,"marketCap":91064863732},{"date":"2024-06-07","value":21.321042,"marketCap":91467271437},{"date":"2024-06-14","value":20.66756,"marketCap":88663831089},{"date":"2024-06-21","value":20.655053,"marketCap":88610176729},{"date":"2024-06-28","value":20.823895,"marketCap":89334510598},{"date":"2024-07-05","value":20.742601,"marketCap":88985757254},{"date":"2024-07-12","value":20.423676,"marketCap":87617571055},{"date":"2024-07-15","value":20.436183,"marketCap":87671225416},{"date":"2024-08-02","value":23.118404,"marketCap":91248341296},{"date":"2024-08-09","value":23.785119,"marketCap":93879862777},{"date":"2024-08-16","value":23.785119,"marketCap":93879862777},{"date":"2024-08-23","value":23.971257,"marketCap":94614551515},{"date":"2024-08-30","value":23.937414,"marketCap":94480971745},{"date":"2024-09-06","value":25.406216,"marketCap":100278333789},{"date":"2024-09-13","value":25.172697,"marketCap":99356633372},{"date":"2024-09-20","value":25.30807,"marketCap":99890952454},{"date":"2024-09-27","value":25.152391,"marketCap":99276485509},{"date":"2024-10-04","value":24.08294,"marketCap":95055364758},{"date":"2024-10-11","value":24.076171,"marketCap":95028648804},{"date":"2024-10-18","value":24.069403,"marketCap":95001932850},{"date":"2024-10-25","value":23.673435,"marketCap":93439049534},{"date":"2024-10-31","value":24.430116,"marketCap":93225321901},{"date":"2024-11-08","value":23.029457,"marketCap":87880406372},{"date":"2024-11-15","value":22.97339,"marketCap":87666455292},{"date":"2024-11-22","value":22.703568,"marketCap":86636815716},{"date":"2024-11-29","value":22.759635,"marketCap":86850766797},{"date":"2024-12-06","value":22.16042,"marketCap":84564164622},{"date":"2024-12-13","value":21.946666,"marketCap":83748476128},{"date":"2024-12-20","value":20.769262,"marketCap":79255503434},{"date":"2024-12-27","value":20.972504,"marketCap":80031076101},{"date":"2025-01-03","value":20.849858,"marketCap":79563058113},{"date":"2025-01-10","value":20.425852,"marketCap":77945053065},{"date":"2025-01-17","value":20.324231,"marketCap":77557266732},{"date":"2025-01-24","value":19.959797,"marketCap":76166584707},{"date":"2025-01-31","value":20.467903,"marketCap":78105516376},{"date":"2025-02-07","value":16.223067,"marketCap":74804560407},{"date":"2025-02-14","value":17.157233,"marketCap":79111999213},{"date":"2025-02-21","value":17.440568,"marketCap":80418459632},{"date":"2025-02-28","value":17.948328,"marketCap":82759740184},{"date":"2025-03-07","value":18.728202,"marketCap":86355740148}]},{"symbol":"KHC","name":"卡夫亨氏","items":[{"date":"2020-03-13","value":15.130205,"marketCap":29276947189},{"date":"2020-03-20","value":14.063453,"marketCap":27212781951},{"date":"2020-03-27","value":15.305109,"marketCap":29615385898},{"date":"2020-04-03","value":15.98702,"marketCap":30934883290},{"date":"2020-04-09","value":17.748623,"marketCap":34343584884},{"date":"2020-04-17","value":18.518929,"marketCap":35834128234},{"date":"2020-04-24","value":18.455789,"marketCap":35711952550},{"date":"2020-05-01","value":18.81418,"marketCap":35897455831},{"date":"2020-05-08","value":18.929447,"marketCap":36117385785},{"date":"2020-05-15","value":18.698913,"marketCap":35677525877},{"date":"2020-05-22","value":19.179193,"marketCap":36593900686},{"date":"2020-05-29","value":19.512188,"marketCap":37229253886},{"date":"2020-06-05","value":20.888991,"marketCap":39856195004},{"date":"2020-06-12","value":20.363885,"marketCap":38854291880},{"date":"2020-06-19","value":21.439713,"marketCap":40906971451},{"date":"2020-06-26","value":19.787548,"marketCap":37754642110},{"date":"2020-07-02","value":20.370288,"marketCap":38866510211},{"date":"2020-07-10","value":20.671264,"marketCap":39440771757},{"date":"2020-07-17","value":22.419484,"marketCap":42776376060},{"date":"2020-07-24","value":22.208161,"marketCap":42373171145},{"date":"2020-07-31","value":-218.917979,"marketCap":42032251992},{"date":"2020-08-07","value":-225.476604,"marketCap":43291507942},{"date":"2020-08-14","value":-226.622771,"marketCap":43511572089},{"date":"2020-08-21","value":-220.064147,"marketCap":42252316139},{"date":"2020-08-28","value":-222.101778,"marketCap":42643541288},{"date":"2020-09-04","value":-213.123466,"marketCap":40919705474},{"date":"2020-09-11","value":-201.916496,"marketCap":38767967152},{"date":"2020-09-18","value":-189.37233,"marketCap":36359487326},{"date":"2020-09-25","value":-185.488096,"marketCap":35613714384},{"date":"2020-10-02","value":-194.020676,"marketCap":37251969698},{"date":"2020-10-09","value":-198.095937,"marketCap":38034419997},{"date":"2020-10-16","value":-204.781914,"marketCap":39318127518},{"date":"2020-10-23","value":-199.751513,"marketCap":38352290431},{"date":"2020-10-30","value":-75.708588,"marketCap":37400042709},{"date":"2020-11-06","value":-78.059787,"marketCap":38561534718},{"date":"2020-11-13","value":-78.23318,"marketCap":38647191075},{"date":"2020-11-20","value":-79.841898,"marketCap":39441897629},{"date":"2020-11-27","value":-81.277369,"marketCap":40151020401},{"date":"2020-12-04","value":-84.445306,"marketCap":41715981002},{"date":"2020-12-11","value":-84.321558,"marketCap":41654849728},{"date":"2020-12-18","value":-86.054023,"marketCap":42510687557},{"date":"2020-12-24","value":-86.573763,"marketCap":42767438905},{"date":"2020-12-31","value":-85.781779,"marketCap":42376198755},{"date":"2021-01-08","value":-83.207831,"marketCap":41104668267},{"date":"2021-01-15","value":-79.173661,"marketCap":39111788753},{"date":"2021-01-22","value":-81.450616,"marketCap":40236604184},{"date":"2021-01-29","value":-82.935586,"marketCap":40970179466},{"date":"2021-02-05","value":-83.653322,"marketCap":41324740852},{"date":"2021-02-12","value":121.541335,"marketCap":43268715347},{"date":"2021-02-19","value":128.777042,"marketCap":45844626997},{"date":"2021-02-26","value":124.997567,"marketCap":44499133675},{"date":"2021-03-05","value":130.04832,"marketCap":46297202023},{"date":"2021-03-12","value":130.941651,"marketCap":46615227718},{"date":"2021-03-19","value":134.480614,"marketCap":47875098737},{"date":"2021-03-26","value":137.531888,"marketCap":48961352093},{"date":"2021-04-01","value":137.531888,"marketCap":48961352093},{"date":"2021-04-09","value":137.909817,"marketCap":49095894905},{"date":"2021-04-16","value":140.864537,"marketCap":50147775065},{"date":"2021-04-23","value":138.837462,"marketCap":49426136350},{"date":"2021-04-30","value":93.352595,"marketCap":50503753668},{"date":"2021-05-07","value":98.303967,"marketCap":53182446343},{"date":"2021-05-14","value":98.869193,"marketCap":53488233178},{"date":"2021-05-21","value":99.773553,"marketCap":53977492114},{"date":"2021-05-28","value":98.552666,"marketCap":53316992550},{"date":"2021-06-04","value":99.3892,"marketCap":53769557066},{"date":"2021-06-11","value":98.168313,"marketCap":53109057502},{"date":"2021-06-18","value":91.566483,"marketCap":49537467270},{"date":"2021-06-25","value":91.996054,"marketCap":49769865264},{"date":"2021-07-02","value":91.295175,"marketCap":49390689589},{"date":"2021-07-09","value":90.322987,"marketCap":48864736233},{"date":"2021-07-16","value":88.853402,"marketCap":48069690462},{"date":"2021-07-23","value":88.67253,"marketCap":47971838674},{"date":"2021-07-30","value":86.976854,"marketCap":47054478169},{"date":"2021-08-06","value":21.020786,"marketCap":45510001459},{"date":"2021-08-13","value":21.399386,"marketCap":46329670840},{"date":"2021-08-20","value":20.681741,"marketCap":44775969177},{"date":"2021-08-27","value":20.557424,"marketCap":44506824007},{"date":"2021-09-03","value":20.246633,"marketCap":43833961082},{"date":"2021-09-10","value":20.529171,"marketCap":44445654650},{"date":"2021-09-17","value":20.653487,"marketCap":44714799820},{"date":"2021-09-24","value":20.563075,"marketCap":44519057879},{"date":"2021-10-01","value":20.726947,"marketCap":44873840148},{"date":"2021-10-08","value":20.783454,"marketCap":44996178862},{"date":"2021-10-15","value":20.896469,"marketCap":45240856289},{"date":"2021-10-22","value":20.557424,"marketCap":44506824007},{"date":"2021-10-29","value":19.111097,"marketCap":43974634696},{"date":"2021-11-05","value":20.149454,"marketCap":46363894592},{"date":"2021-11-12","value":19.81931,"marketCap":45604232471},{"date":"2021-11-19","value":18.799505,"marketCap":43257660571},{"date":"2021-11-26","value":18.528205,"marketCap":42633398916},{"date":"2021-12-03","value":17.895171,"marketCap":41176788388},{"date":"2021-12-10","value":18.166471,"marketCap":41801050043},{"date":"2021-12-17","value":18.889938,"marketCap":43465747790},{"date":"2021-12-23","value":18.751628,"marketCap":43147496750},{"date":"2021-12-31","value":19.097403,"marketCap":43943124349},{"date":"2022-01-07","value":19.868747,"marketCap":45717985918},{"date":"2022-01-14","value":20.225161,"marketCap":46538094367},{"date":"2022-01-21","value":19.68256,"marketCap":45289571057},{"date":"2022-01-28","value":19.177197,"marketCap":44126730719},{"date":"2022-02-04","value":18.485648,"marketCap":42535475519},{"date":"2022-02-11","value":18.475009,"marketCap":42510994670},{"date":"2022-02-18","value":46.506965,"marketCap":47065048207},{"date":"2022-02-25","value":48.042686,"marketCap":48619198265},{"date":"2022-03-04","value":48.175701,"marketCap":48753809687},{"date":"2022-03-11","value":45.176812,"marketCap":45718933984},{"date":"2022-03-18","value":45.491212,"marketCap":46037106436},{"date":"2022-03-25","value":47.555426,"marketCap":48126090839},{"date":"2022-04-01","value":48.330062,"marketCap":48910023090},{"date":"2022-04-08","value":49.552536,"marketCap":50147166173},{"date":"2022-04-14","value":51.186535,"marketCap":51800773265},{"date":"2022-04-22","value":52.263764,"marketCap":52890929051},{"date":"2022-04-29","value":42.593527,"marketCap":52177071159},{"date":"2022-05-06","value":43.552706,"marketCap":53352065021},{"date":"2022-05-13","value":44.252107,"marketCap":54208831378},{"date":"2022-05-20","value":38.337172,"marketCap":46963035899},{"date":"2022-05-27","value":37.800497,"marketCap":46305608390},{"date":"2022-06-03","value":36.27169,"marketCap":44432820105},{"date":"2022-06-10","value":37.420793,"marketCap":45840471430},{"date":"2022-06-17","value":35.552251,"marketCap":43551507970},{"date":"2022-06-24","value":38.370052,"marketCap":47003313830},{"date":"2022-07-01","value":38.609865,"marketCap":47297084541},{"date":"2022-07-08","value":38.340076,"marketCap":46966592491},{"date":"2022-07-15","value":37.980356,"marketCap":46525936424},{"date":"2022-07-22","value":38.290114,"marketCap":46905390259},{"date":"2022-07-29","value":29.751448,"marketCap":45132945882},{"date":"2022-08-05","value":30.349223,"marketCap":46039771294},{"date":"2022-08-12","value":31.237808,"marketCap":47387755016},{"date":"2022-08-19","value":31.124716,"marketCap":47216193451},{"date":"2022-08-26","value":30.785438,"marketCap":46701508758},{"date":"2022-09-02","value":30.139194,"marketCap":45721156960},{"date":"2022-09-09","value":29.45256,"marketCap":44679533175},{"date":"2022-09-16","value":28.038902,"marketCap":42535013618},{"date":"2022-09-23","value":27.400736,"marketCap":41566916218},{"date":"2022-09-30","value":26.940287,"marketCap":40868415562},{"date":"2022-10-07","value":26.68179,"marketCap":40476274843},{"date":"2022-10-14","value":28.862862,"marketCap":43784962160},{"date":"2022-10-21","value":28.442804,"marketCap":43147733491},{"date":"2022-10-28","value":39.225971,"marketCap":47698780586},{"date":"2022-11-04","value":38.299215,"marketCap":46571844835},{"date":"2022-11-11","value":37.26165,"marketCap":45310166766},{"date":"2022-11-18","value":38.379802,"marketCap":46669839248},{"date":"2022-11-25","value":39.185677,"marketCap":47649783379},{"date":"2022-12-02","value":40.122507,"marketCap":48788968432},{"date":"2022-12-09","value":40.233315,"marketCap":48923710750},{"date":"2022-12-16","value":40.213168,"marketCap":48899212146},{"date":"2022-12-23","value":40.817574,"marketCap":49634170245},{"date":"2022-12-30","value":41.00897,"marketCap":49866906976},{"date":"2023-01-06","value":42.902776,"marketCap":52169775684},{"date":"2023-01-13","value":42.731528,"marketCap":51961537556},{"date":"2023-01-20","value":40.172874,"marketCap":48850214940},{"date":"2023-01-27","value":39.981479,"marketCap":48617478209},{"date":"2023-02-03","value":39.669202,"marketCap":48237749858},{"date":"2023-02-10","value":39.921038,"marketCap":48543982399},{"date":"2023-02-17","value":20.736409,"marketCap":49000135080},{"date":"2023-02-24","value":20.534229,"marketCap":48522383762},{"date":"2023-03-03","value":20.238735,"marketCap":47824131838},{"date":"2023-03-10","value":19.668484,"marketCap":46476628123},{"date":"2023-03-17","value":19.507777,"marketCap":46096877076},{"date":"2023-03-24","value":19.825146,"marketCap":46846818994},{"date":"2023-03-31","value":20.07958,"marketCap":47448048468},{"date":"2023-04-06","value":20.26132,"marketCap":47877498092},{"date":"2023-04-14","value":20.339208,"marketCap":48061547931},{"date":"2023-04-21","value":20.463829,"marketCap":48356027673},{"date":"2023-04-28","value":20.604028,"marketCap":48687317383},{"date":"2023-05-05","value":20.685257,"marketCap":50120378846},{"date":"2023-05-12","value":20.589023,"marketCap":49887203724},{"date":"2023-05-19","value":19.707722,"marketCap":47751810502},{"date":"2023-05-26","value":19.3785,"marketCap":46954106137},{"date":"2023-06-02","value":19.343046,"marketCap":46868199513},{"date":"2023-06-09","value":18.836551,"marketCap":45640962029},{"date":"2023-06-16","value":18.674472,"marketCap":45248246035},{"date":"2023-06-23","value":18.269276,"marketCap":44266456047},{"date":"2023-06-30","value":17.737456,"marketCap":42977856689},{"date":"2023-07-07","value":18.061613,"marketCap":43763288679},{"date":"2023-07-14","value":18.051483,"marketCap":43738743929},{"date":"2023-07-21","value":18.436419,"marketCap":44671444417},{"date":"2023-07-28","value":18.33512,"marketCap":44425996920},{"date":"2023-08-04","value":13.834843,"marketCap":43690435436},{"date":"2023-08-11","value":13.375886,"marketCap":42241047923},{"date":"2023-08-18","value":13.025834,"marketCap":41135582871},{"date":"2023-08-25","value":13.037502,"marketCap":41172431707},{"date":"2023-09-01","value":12.870255,"marketCap":40644265071},{"date":"2023-09-08","value":12.710787,"marketCap":40140664325},{"date":"2023-09-15","value":13.134739,"marketCap":41479505332},{"date":"2023-09-22","value":13.414781,"marketCap":42363877373},{"date":"2023-09-29","value":13.12696,"marketCap":41454939442},{"date":"2023-10-06","value":12.570766,"marketCap":39698478304},{"date":"2023-10-13","value":11.983456,"marketCap":37843753606},{"date":"2023-10-20","value":12.232382,"marketCap":38629862087},{"date":"2023-10-27","value":12.39185,"marketCap":39133462833},{"date":"2023-11-03","value":13.755459,"marketCap":41101311635},{"date":"2023-11-10","value":13.525586,"marketCap":40414449967},{"date":"2023-11-17","value":13.878606,"marketCap":41469273244},{"date":"2023-11-24","value":14.342457,"marketCap":42855261968},{"date":"2023-12-01","value":14.41224,"marketCap":43063773546},{"date":"2023-12-08","value":14.982819,"marketCap":44768662331},{"date":"2023-12-15","value":15.188063,"marketCap":45381931678},{"date":"2023-12-22","value":14.761155,"marketCap":44106331436},{"date":"2023-12-29","value":15.081336,"marketCap":45063031617},{"date":"2024-01-05","value":15.508244,"marketCap":46338631859},{"date":"2024-01-12","value":15.426146,"marketCap":46093324120},{"date":"2024-01-19","value":15.192168,"marketCap":45394197064},{"date":"2024-01-26","value":15.29479,"marketCap":45700831738},{"date":"2024-02-02","value":15.500034,"marketCap":46314101085},{"date":"2024-02-09","value":14.970504,"marketCap":44731866170},{"date":"2024-02-16","value":14.858879,"marketCap":42422099551},{"date":"2024-02-23","value":15.47074,"marketCap":44168963244},{"date":"2024-03-01","value":14.990599,"marketCap":42798160485},{"date":"2024-03-08","value":14.659174,"marketCap":41851942651},{"date":"2024-03-15","value":14.582692,"marketCap":41633584689},{"date":"2024-03-22","value":15.126568,"marketCap":43186352417},{"date":"2024-03-28","value":15.554206,"marketCap":44407257893},{"date":"2024-04-05","value":15.860777,"marketCap":45282517288},{"date":"2024-04-12","value":15.575496,"marketCap":44468039795},{"date":"2024-04-19","value":15.801166,"marketCap":45112327961},{"date":"2024-04-26","value":16.337664,"marketCap":46644031901},{"date":"2024-05-03","value":15.811712,"marketCap":44589029243},{"date":"2024-05-10","value":15.376804,"marketCap":43362588079},{"date":"2024-05-17","value":15.531821,"marketCap":43799735424},{"date":"2024-05-24","value":15.415558,"marketCap":43471874915},{"date":"2024-05-31","value":14.920366,"marketCap":42075432006},{"date":"2024-06-07","value":14.885918,"marketCap":41978288151},{"date":"2024-06-14","value":14.011795,"marketCap":39513262842},{"date":"2024-06-21","value":14.054856,"marketCap":39634692660},{"date":"2024-06-28","value":13.895533,"marketCap":39185402333},{"date":"2024-07-05","value":13.818024,"marketCap":38966828660},{"date":"2024-07-12","value":13.856779,"marketCap":39076115496},{"date":"2024-07-15","value":13.809412,"marketCap":38942542696},{"date":"2024-08-02","value":22.269195,"marketCap":42801392953},{"date":"2024-08-09","value":22.149671,"marketCap":42571667963},{"date":"2024-08-16","value":21.508016,"marketCap":41338407488},{"date":"2024-08-23","value":22.344684,"marketCap":42946482421},{"date":"2024-08-30","value":22.181125,"marketCap":42632121908},{"date":"2024-09-06","value":22.728419,"marketCap":43684020548},{"date":"2024-09-13","value":22.14338,"marketCap":42559577174},{"date":"2024-09-20","value":22.011275,"marketCap":42305670606},{"date":"2024-09-27","value":21.891751,"marketCap":42075945615},{"date":"2024-10-04","value":21.495435,"marketCap":41314225910},{"date":"2024-10-11","value":21.910623,"marketCap":42112217982},{"date":"2024-10-18","value":22.615185,"marketCap":43466386347},{"date":"2024-10-25","value":22.036438,"marketCap":42354033761},{"date":"2024-10-31","value":29.768052,"marketCap":40782231195},{"date":"2024-11-08","value":28.967241,"marketCap":39685120021},{"date":"2024-11-15","value":28.058153,"marketCap":38439669880},{"date":"2024-11-22","value":27.440327,"marketCap":37593247454},{"date":"2024-11-29","value":28.217023,"marketCap":38657321361},{"date":"2024-12-06","value":27.281457,"marketCap":37375595973},{"date":"2024-12-13","value":27.846327,"marketCap":38149467905},{"date":"2024-12-20","value":26.566543,"marketCap":36396164309},{"date":"2024-12-27","value":26.963718,"marketCap":36940293011},{"date":"2025-01-03","value":27.157892,"marketCap":37206311488},{"date":"2025-01-10","value":26.178195,"marketCap":35864127356},{"date":"2025-01-17","value":25.569195,"marketCap":35029796679},{"date":"2025-01-24","value":25.657456,"marketCap":35150714168},{"date":"2025-01-31","value":26.716587,"marketCap":36601724041},{"date":"2025-02-07","value":25.604499,"marketCap":35078163674},{"date":"2025-02-14","value":12.73814,"marketCap":34953456125},{"date":"2025-02-21","value":13.134438,"marketCap":36040896982},{"date":"2025-02-28","value":13.347829,"marketCap":36626442059},{"date":"2025-03-07","value":13.622189,"marketCap":37379285729}]},{"symbol":"GIS","name":"通用磨坊","items":[{"date":"2020-03-13","value":15.268884,"marketCap":32345603159},{"date":"2020-03-20","value":15.218344,"marketCap":32349634053},{"date":"2020-03-27","value":14.776365,"marketCap":31410118730},{"date":"2020-04-03","value":16.170738,"marketCap":34374138039},{"date":"2020-04-09","value":16.36749,"marketCap":34792373893},{"date":"2020-04-17","value":17.299924,"marketCap":36774448155},{"date":"2020-04-24","value":17.245746,"marketCap":36659281760},{"date":"2020-05-01","value":16.989113,"marketCap":36113756734},{"date":"2020-05-08","value":17.040439,"marketCap":36222861739},{"date":"2020-05-15","value":17.818893,"marketCap":37877620985},{"date":"2020-05-22","value":17.097469,"marketCap":36344089523},{"date":"2020-05-29","value":17.975724,"marketCap":38210997390},{"date":"2020-06-05","value":17.394023,"marketCap":36974473998},{"date":"2020-06-12","value":17.151647,"marketCap":36459255917},{"date":"2020-06-19","value":17.559408,"marketCap":37326034570},{"date":"2020-06-26","value":16.883608,"marketCap":35889485334},{"date":"2020-07-02","value":17.18997,"marketCap":37494762350},{"date":"2020-07-10","value":17.768747,"marketCap":38757191727},{"date":"2020-07-17","value":18.073514,"marketCap":39421949224},{"date":"2020-07-24","value":17.958877,"marketCap":39171902826},{"date":"2020-07-31","value":17.690459,"marketCap":38586428333},{"date":"2020-08-07","value":17.992429,"marketCap":39245087138},{"date":"2020-08-14","value":17.720878,"marketCap":38652779455},{"date":"2020-08-21","value":17.930941,"marketCap":39110967927},{"date":"2020-08-28","value":17.754488,"marketCap":38726089611},{"date":"2020-09-04","value":17.687268,"marketCap":38579469300},{"date":"2020-09-11","value":16.396084,"marketCap":35763137495},{"date":"2020-09-18","value":16.054382,"marketCap":35017817581},{"date":"2020-09-25","value":15.863575,"marketCap":36478291068},{"date":"2020-10-02","value":16.621262,"marketCap":38220592552},{"date":"2020-10-09","value":16.448456,"marketCap":37823225546},{"date":"2020-10-16","value":16.581384,"marketCap":38128892473},{"date":"2020-10-23","value":16.424529,"marketCap":37768205500},{"date":"2020-10-30","value":15.717355,"marketCap":36142057448},{"date":"2020-11-06","value":16.235772,"marketCap":37334158463},{"date":"2020-11-13","value":16.209187,"marketCap":37273025078},{"date":"2020-11-20","value":16.31287,"marketCap":37511445281},{"date":"2020-11-27","value":15.985869,"marketCap":36759504641},{"date":"2020-12-04","value":16.068284,"marketCap":36949018135},{"date":"2020-12-11","value":15.770526,"marketCap":36264324219},{"date":"2020-12-18","value":15.088419,"marketCap":36319333921},{"date":"2020-12-24","value":15.019836,"marketCap":36154246039},{"date":"2020-12-31","value":14.936011,"marketCap":35952471962},{"date":"2021-01-08","value":14.326378,"marketCap":34485024127},{"date":"2021-01-15","value":14.285736,"marketCap":34387194271},{"date":"2021-01-22","value":14.217152,"marketCap":34222106390},{"date":"2021-01-29","value":14.758201,"marketCap":35524466343},{"date":"2021-02-05","value":14.580392,"marketCap":35096460725},{"date":"2021-02-12","value":14.509268,"marketCap":34925258477},{"date":"2021-02-19","value":14.351779,"marketCap":34546167787},{"date":"2021-02-26","value":13.973299,"marketCap":33635127255},{"date":"2021-03-05","value":14.422903,"marketCap":34717370034},{"date":"2021-03-12","value":14.92331,"marketCap":35921900132},{"date":"2021-03-19","value":15.258608,"marketCap":36728996441},{"date":"2021-03-26","value":14.591732,"marketCap":37189948270},{"date":"2021-04-01","value":14.579766,"marketCap":37159449707},{"date":"2021-04-09","value":14.390698,"marketCap":36677572404},{"date":"2021-04-16","value":14.67071,"marketCap":37391238789},{"date":"2021-04-23","value":14.661137,"marketCap":37366839938},{"date":"2021-04-30","value":14.565406,"marketCap":37122851431},{"date":"2021-05-07","value":15.089531,"marketCap":38458688510},{"date":"2021-05-14","value":15.173296,"marketCap":38672178454},{"date":"2021-05-21","value":15.108677,"marketCap":38507486211},{"date":"2021-05-28","value":15.044059,"marketCap":38342793969},{"date":"2021-06-04","value":15.324071,"marketCap":39056460354},{"date":"2021-06-11","value":14.962688,"marketCap":38135403737},{"date":"2021-06-18","value":14.302147,"marketCap":36451883035},{"date":"2021-06-25","value":14.271035,"marketCap":36372586770},{"date":"2021-07-02","value":15.627922,"marketCap":36566210769},{"date":"2021-07-09","value":15.492974,"marketCap":36250461357},{"date":"2021-07-16","value":15.583804,"marketCap":36462985000},{"date":"2021-07-23","value":15.41512,"marketCap":36068298235},{"date":"2021-07-30","value":15.274983,"marketCap":35740404614},{"date":"2021-08-06","value":14.994985,"marketCap":35085265036},{"date":"2021-08-13","value":15.505441,"marketCap":36279631238},{"date":"2021-08-20","value":15.624634,"marketCap":36558518778},{"date":"2021-08-27","value":14.958709,"marketCap":35000386219},{"date":"2021-09-03","value":14.969073,"marketCap":35024637310},{"date":"2021-09-10","value":15.140089,"marketCap":35424780301},{"date":"2021-09-17","value":15.267055,"marketCap":35721856159},{"date":"2021-09-24","value":15.751803,"marketCap":36668621044},{"date":"2021-10-01","value":15.772618,"marketCap":36717076440},{"date":"2021-10-08","value":15.991176,"marketCap":37225858099},{"date":"2021-10-15","value":16.173308,"marketCap":37649842816},{"date":"2021-10-22","value":16.308606,"marketCap":37964802891},{"date":"2021-10-29","value":16.07964,"marketCap":37431793533},{"date":"2021-11-05","value":16.3008,"marketCap":37946632117},{"date":"2021-11-12","value":16.454311,"marketCap":38303990664},{"date":"2021-11-19","value":16.142085,"marketCap":37577159722},{"date":"2021-11-26","value":16.329421,"marketCap":38013258287},{"date":"2021-12-03","value":16.711898,"marketCap":38903626191},{"date":"2021-12-10","value":16.849797,"marketCap":39224643191},{"date":"2021-12-17","value":17.601742,"marketCap":40975094377},{"date":"2021-12-23","value":17.79658,"marketCap":39805610133},{"date":"2021-12-31","value":18.171443,"marketCap":40644067446},{"date":"2022-01-07","value":18.49237,"marketCap":41361883419},{"date":"2022-01-14","value":18.851052,"marketCap":42164148330},{"date":"2022-01-21","value":18.616425,"marketCap":41639358501},{"date":"2022-01-28","value":18.710815,"marketCap":41850480846},{"date":"2022-02-04","value":18.317074,"marketCap":40969799064},{"date":"2022-02-11","value":18.35483,"marketCap":41054248002},{"date":"2022-02-18","value":18.379102,"marketCap":41108536605},{"date":"2022-02-25","value":18.335952,"marketCap":41012023533},{"date":"2022-03-04","value":18.371011,"marketCap":41090440404},{"date":"2022-03-11","value":16.793348,"marketCap":37561681209},{"date":"2022-03-18","value":16.831104,"marketCap":37646130147},{"date":"2022-03-25","value":17.634845,"marketCap":40583068769},{"date":"2022-04-01","value":18.016903,"marketCap":41462298334},{"date":"2022-04-08","value":18.362325,"marketCap":42257218215},{"date":"2022-04-14","value":18.558587,"marketCap":42708877238},{"date":"2022-04-22","value":18.972047,"marketCap":43660372247},{"date":"2022-04-29","value":18.508868,"marketCap":42594456952},{"date":"2022-05-06","value":18.684195,"marketCap":42997939013},{"date":"2022-05-13","value":19.129057,"marketCap":44021699466},{"date":"2022-05-20","value":17.535405,"marketCap":40354228197},{"date":"2022-05-27","value":18.289054,"marketCap":42088598846},{"date":"2022-06-03","value":17.896528,"marketCap":41185280800},{"date":"2022-06-10","value":17.893912,"marketCap":41179258679},{"date":"2022-06-17","value":17.331292,"marketCap":39884502813},{"date":"2022-06-24","value":18.482699,"marketCap":42534235749},{"date":"2022-07-01","value":16.71726,"marketCap":45258638167},{"date":"2022-07-08","value":16.662117,"marketCap":45109348557},{"date":"2022-07-15","value":16.525361,"marketCap":44739110324},{"date":"2022-07-22","value":16.240821,"marketCap":43968775937},{"date":"2022-07-29","value":16.496687,"marketCap":44661479727},{"date":"2022-08-05","value":16.801078,"marketCap":45485558374},{"date":"2022-08-12","value":16.942966,"marketCap":45869691483},{"date":"2022-08-19","value":17.156403,"marketCap":46447530453},{"date":"2022-08-26","value":16.79334,"marketCap":45464608493},{"date":"2022-09-02","value":16.881355,"marketCap":45702892604},{"date":"2022-09-09","value":16.703124,"marketCap":45220367278},{"date":"2022-09-16","value":16.557898,"marketCap":44827198494},{"date":"2022-09-23","value":16.201847,"marketCap":46990217410},{"date":"2022-09-30","value":15.677953,"marketCap":45470766146},{"date":"2022-10-07","value":15.420098,"marketCap":44722911227},{"date":"2022-10-14","value":15.903064,"marketCap":46123655361},{"date":"2022-10-21","value":15.765951,"marketCap":45725986476},{"date":"2022-10-28","value":16.692998,"marketCap":48414702970},{"date":"2022-11-04","value":16.179336,"marketCap":46924928489},{"date":"2022-11-11","value":15.808926,"marketCap":45850628962},{"date":"2022-11-18","value":16.582489,"marketCap":48094193719},{"date":"2022-11-25","value":16.979503,"marketCap":49245652880},{"date":"2022-12-02","value":17.705997,"marketCap":51352704438},{"date":"2022-12-09","value":17.566838,"marketCap":50949100196},{"date":"2022-12-16","value":17.789902,"marketCap":51596054054},{"date":"2022-12-23","value":17.311327,"marketCap":50358651338},{"date":"2022-12-30","value":16.995139,"marketCap":49438858620},{"date":"2023-01-06","value":17.422804,"marketCap":50682937233},{"date":"2023-01-13","value":16.723541,"marketCap":48648780259},{"date":"2023-01-20","value":15.699981,"marketCap":45671246138},{"date":"2023-01-27","value":15.787136,"marketCap":45924778747},{"date":"2023-02-03","value":15.298665,"marketCap":44503816919},{"date":"2023-02-10","value":15.422303,"marketCap":44863479456},{"date":"2023-02-17","value":15.560129,"marketCap":45264414744},{"date":"2023-02-24","value":16.34452,"marketCap":47546208218},{"date":"2023-03-03","value":16.133727,"marketCap":46933013073},{"date":"2023-03-10","value":15.914828,"marketCap":46296233498},{"date":"2023-03-17","value":16.172238,"marketCap":47045039109},{"date":"2023-03-24","value":17.777022,"marketCap":49807660582},{"date":"2023-03-31","value":17.915381,"marketCap":50195314544},{"date":"2023-04-06","value":18.250797,"marketCap":51135081725},{"date":"2023-04-13","value":18.240315,"marketCap":51105714000},{"date":"2023-04-21","value":18.35771,"marketCap":51434632514},{"date":"2023-04-28","value":18.613465,"marketCap":52151204989},{"date":"2023-05-05","value":18.741342,"marketCap":52509491227},{"date":"2023-05-12","value":18.921628,"marketCap":53014616086},{"date":"2023-05-17","value":18.921628,"marketCap":53014616086},{"date":"2023-05-26","value":17.716228,"marketCap":49637327780},{"date":"2023-06-02","value":17.586255,"marketCap":49273167998},{"date":"2023-06-09","value":17.326308,"marketCap":48544848433},{"date":"2023-06-15","value":16.907038,"marketCap":47370139457},{"date":"2023-06-23","value":17.043301,"marketCap":47751919874},{"date":"2023-06-30","value":17.254937,"marketCap":44757580000},{"date":"2023-07-07","value":17.242576,"marketCap":44725517200},{"date":"2023-07-14","value":16.872592,"marketCap":43765817498},{"date":"2023-07-21","value":17.226784,"marketCap":44684554408},{"date":"2023-07-28","value":16.919968,"marketCap":43888705875},{"date":"2023-08-04","value":16.811681,"marketCap":43607818157},{"date":"2023-08-11","value":16.328897,"marketCap":42355527083},{"date":"2023-08-18","value":15.748951,"marketCap":40851203914},{"date":"2023-08-25","value":15.238102,"marketCap":39526111512},{"date":"2023-09-01","value":15.159682,"marketCap":39322698205},{"date":"2023-09-08","value":14.56145,"marketCap":37770945261},{"date":"2023-09-15","value":14.868408,"marketCap":38567163064},{"date":"2023-09-21","value":15.642063,"marketCap":38282384433},{"date":"2023-09-29","value":15.226694,"marketCap":37265811371},{"date":"2023-10-06","value":14.811054,"marketCap":36248572720},{"date":"2023-10-13","value":14.613921,"marketCap":35766110960},{"date":"2023-10-20","value":14.929808,"marketCap":36539212334},{"date":"2023-10-23","value":15.020061,"marketCap":36760098441},{"date":"2023-11-03","value":15.732588,"marketCap":38503936128},{"date":"2023-11-07","value":15.490329,"marketCap":37911031315},{"date":"2023-11-17","value":15.442827,"marketCap":37794775469},{"date":"2023-11-24","value":15.480829,"marketCap":37887780146},{"date":"2023-12-01","value":15.119815,"marketCap":37004235718},{"date":"2023-12-08","value":15.768214,"marketCap":38591128013},{"date":"2023-12-13","value":15.851343,"marketCap":38794575743},{"date":"2023-12-20","value":15.911833,"marketCap":38777137366},{"date":"2023-12-29","value":15.139852,"marketCap":36895819797},{"date":"2024-01-05","value":15.319284,"marketCap":37333095174},{"date":"2024-01-12","value":14.694768,"marketCap":35811149706},{"date":"2024-01-19","value":14.753025,"marketCap":35953122231},{"date":"2024-01-26","value":15.023338,"marketCap":36611874747},{"date":"2024-02-02","value":15.107228,"marketCap":36816315183},{"date":"2024-02-09","value":14.927796,"marketCap":36379039806},{"date":"2024-02-16","value":14.748365,"marketCap":35941764429},{"date":"2024-02-23","value":15.163155,"marketCap":36952608807},{"date":"2024-03-01","value":14.95576,"marketCap":36447186618},{"date":"2024-03-08","value":14.979063,"marketCap":36503975628},{"date":"2024-03-15","value":15.275009,"marketCap":37225196055},{"date":"2024-03-22","value":15.19905,"marketCap":38818372943},{"date":"2024-03-28","value":15.39799,"marketCap":39326466830},{"date":"2024-04-05","value":15.557142,"marketCap":39732941939},{"date":"2024-04-12","value":14.810011,"marketCap":37824767121},{"date":"2024-04-19","value":15.271995,"marketCap":39004674035},{"date":"2024-04-26","value":15.778187,"marketCap":40297490702},{"date":"2024-05-03","value":15.616825,"marketCap":39885370105},{"date":"2024-05-10","value":15.530617,"marketCap":39665196088},{"date":"2024-05-17","value":15.782608,"marketCap":40308781678},{"date":"2024-05-24","value":15.271995,"marketCap":39004674035},{"date":"2024-05-31","value":14.732645,"marketCap":37627175053},{"date":"2024-06-07","value":14.896218,"marketCap":38044941138},{"date":"2024-06-14","value":14.502758,"marketCap":37040044340},{"date":"2024-06-21","value":14.741487,"marketCap":37649757004},{"date":"2024-06-28","value":14.267508,"marketCap":35620261000},{"date":"2024-07-05","value":14.102311,"marketCap":35207828674},{"date":"2024-07-12","value":14.122431,"marketCap":35258061784},{"date":"2024-07-15","value":14.091132,"marketCap":35179921391},{"date":"2024-08-02","value":15.128462,"marketCap":37769717285},{"date":"2024-08-09","value":15.434742,"marketCap":38534376849},{"date":"2024-08-16","value":15.327887,"marketCap":38267603412},{"date":"2024-08-23","value":15.755953,"marketCap":39336313209},{"date":"2024-08-30","value":15.90979,"marketCap":39720380792},{"date":"2024-09-06","value":16.612086,"marketCap":41473732803},{"date":"2024-09-13","value":16.277659,"marketCap":40638803274},{"date":"2024-09-20","value":17.303954,"marketCap":41581401460},{"date":"2024-09-27","value":17.093719,"marketCap":41076206863},{"date":"2024-10-04","value":16.874243,"marketCap":40548805909},{"date":"2024-10-11","value":16.472255,"marketCap":39582829427},{"date":"2024-10-18","value":16.329018,"marketCap":39238630910},{"date":"2024-10-25","value":15.850792,"marketCap":38089451991},{"date":"2024-10-31","value":15.760691,"marketCap":37872940021},{"date":"2024-11-08","value":15.002921,"marketCap":36052018836},{"date":"2024-11-15","value":14.949785,"marketCap":35924332289},{"date":"2024-11-22","value":14.813478,"marketCap":35596788539},{"date":"2024-11-29","value":15.307877,"marketCap":36784828581},{"date":"2024-12-06","value":15.143848,"marketCap":36390665763},{"date":"2024-12-13","value":15.266292,"marketCap":36684899979},{"date":"2024-12-20","value":13.578028,"marketCap":35346322000},{"date":"2024-12-27","value":13.524997,"marketCap":35208272000},{"date":"2025-01-03","value":13.47833,"marketCap":35086788000},{"date":"2025-01-10","value":12.933172,"marketCap":33667634000},{"date":"2025-01-17","value":12.549229,"marketCap":32668152000},{"date":"2025-01-24","value":12.634078,"marketCap":32889032000},{"date":"2025-01-31","value":12.865293,"marketCap":33490930000},{"date":"2025-02-07","value":12.566199,"marketCap":32712328000},{"date":"2025-02-14","value":12.629836,"marketCap":32877988000},{"date":"2025-02-21","value":12.555592,"marketCap":32684718000},{"date":"2025-02-28","value":12.72317,"marketCap":33120956000},{"date":"2025-03-07","value":13.198327,"marketCap":34357884000}]}],"industryCompare":{"bkCode":"BK4212","name":"包裝食品與肉類","current":19.449107,"rank":44,"totalCount":69,"items":[{"symbol":"CAG","name":"康尼格拉","value":25.174149,"marketCap":12400785602},{"symbol":"HSY","name":"好時","value":16.40343,"marketCap":36435938406},{"symbol":"MKC.V","name":"味好美","value":27.838844,"marketCap":21950928560},{"symbol":"MKC","name":"味好美","value":27.838844,"marketCap":21950928560},{"symbol":"SEB","name":"Seaboard Corp","value":30.171562,"marketCap":2655097423},{"symbol":"TSN","name":"泰森食品","value":20.49472,"marketCap":21560445397},{"symbol":"BRID","name":"Bridgford Foods Corporation","value":-28.054418,"marketCap":94851986},{"symbol":"CPB","name":"金寶湯","value":22.772853,"marketCap":11864656448},{"symbol":"FARM","name":"Farmer Brothers Company","value":-5.580372,"marketCap":56160862},{"symbol":"GIS","name":"通用磨坊","value":13.198327,"marketCap":34357884000},{"symbol":"KHC","name":"卡夫亨氏","value":13.622189,"marketCap":37379285729},{"symbol":"HRL","name":"荷美爾","value":21.073621,"marketCap":15947462529},{"symbol":"JJSF","name":"JJSF食品","value":31.854185,"marketCap":2688875441},{"symbol":"K","name":"家樂氏","value":21.188495,"marketCap":28456148532},{"symbol":"LANC","name":"蘭卡斯特食品","value":33.740864,"marketCap":5292996840},{"symbol":"LWAY","name":"來福威食品","value":23.552713,"marketCap":309812387},{"symbol":"PPC","name":"Pilgrim’s Pride Corporation","value":11.480294,"marketCap":12472627983},{"symbol":"RMCF","name":"洛磯山巧克力工廠","value":-2.42427,"marketCap":11684699},{"symbol":"SENEB","name":"Seneca Foods Corp","value":15.44378,"marketCap":592670513},{"symbol":"SENEA","name":"Seneca Foods Corp","value":15.44378,"marketCap":592670513},{"symbol":"SJM","name":"斯馬克","value":-46.21889,"marketCap":11864389075},{"symbol":"SFD","name":"Smithfield Foods Inc.","value":11.901743,"marketCap":7771838296},{"symbol":"STKL","name":"SunOpta","value":-39.489588,"marketCap":686842407},{"symbol":"TR","name":"Tootsie Roll Industries Inc","value":24.188967,"marketCap":2100255450},{"symbol":"JBSS","name":"John B. Sanfilippo & Son","value":17.527296,"marketCap":854350498},{"symbol":"CALM","name":"Cal-Maine Foods","value":6.443235,"marketCap":4052749940},{"symbol":"HAIN","name":"海恩時富","value":-2.029365,"marketCap":354670155},{"symbol":"BRFS","name":"BRF SA","value":9.331795,"marketCap":5204661341.54},{"symbol":"MDLZ","name":"億滋","value":18.728202,"marketCap":86355740148},{"symbol":"FLO","name":"花苑食品","value":15.839953,"marketCap":3930145785},{"symbol":"JVA","name":"Coffee Holding Co","value":20.847322,"marketCap":46239651},{"symbol":"CVGW","name":"卡拉沃養殖","value":-374.858736,"marketCap":403348000},{"symbol":"BGS","name":"B&G食品","value":-2.17334,"marketCap":546053876},{"symbol":"THS","name":"樹屋食品","value":57.235465,"marketCap":1539634000},{"symbol":"DOLE","name":"都樂食品","value":11.184145,"marketCap":1403755570},{"symbol":"PLAG","name":"綠星球集團","value":-1.403505,"marketCap":14128465},{"symbol":"FRPT","name":"Freshpet","value":94.561362,"marketCap":4437291909},{"symbol":"SOWG","name":"SOW GOOD INC","value":13.136328,"marketCap":23564392},{"symbol":"MAMA","name":"Mama's Creations Inc.","value":60.455197,"marketCap":212741837},{"symbol":"WEST","name":"Westrock Coffee","value":-8.344146,"marketCap":632002285},{"symbol":"AGRO","name":"Adecoagro SA","value":6.806506,"marketCap":1078953770},{"symbol":"POST","name":"Post Holdings","value":16.48336,"marketCap":6459828955},{"symbol":"BRFH","name":"Barfresh Food Group Inc.","value":-22.644727,"marketCap":60552001},{"symbol":"AVO","name":"Mission Produce, Inc.","value":22.569059,"marketCap":828284478},{"symbol":"BYND","name":"Beyond Meat, Inc.","value":-1.496236,"marketCap":239813717},{"symbol":"VITL","name":"Vital Farms, Inc.","value":25.192674,"marketCap":1344986488},{"symbol":"IMG","name":"CIMG Inc","value":-0.763055,"marketCap":5963880},{"symbol":"NOMD","name":"Nomad Foods Limited","value":13.359663477,"marketCap":3285661267},{"symbol":"BTTR","name":"Better Choice Company Inc.","value":-0.233092,"marketCap":3112247},{"symbol":"LSF","name":"Laird Superfood, Inc.","value":-31.235238,"marketCap":56853162},{"symbol":"SMPL","name":"Simply Good Foods Company","value":25.437928,"marketCap":3608878899},{"symbol":"LW","name":"Lamb Weston Holdings, Inc.","value":20.094071,"marketCap":7374524034},{"symbol":"PETZ","name":"天地薈食品","value":-0.565255,"marketCap":12646003},{"symbol":"FAMI","name":"農米良品","value":-0.713416,"marketCap":3320724},{"symbol":"WYHG","name":"榮業食品","value":4.893798,"marketCap":56606400.66},{"symbol":"DDC","name":"日日煮","value":-0.805771692,"marketCap":20367502},{"symbol":"UTZ","name":"Utz Brands, Inc.","value":74.240952,"marketCap":1185924975},{"symbol":"STKH","name":"Steakholder Foods","value":-0.012348,"marketCap":144210},{"symbol":"OTLY","name":"Oatly Group AB","value":-1.34203,"marketCap":271021656},{"symbol":"ABVE","name":"Above Food Ingredients Inc","value":-0.27456338016000004,"marketCap":10271777},{"symbol":"MLEC","name":"MOOLEC SCIENCE SA","value":-3.724886,"marketCap":28446045},{"symbol":"BRCC","name":"BRC Inc","value":-56.380025,"marketCap":166433833},{"symbol":"AFRI","name":"Forafric Global","value":-14.071206,"marketCap":236536977},{"symbol":"BRLS","name":"BOREALIS FOODS INC","value":-4.859932,"marketCap":127418184},{"symbol":"KLG","name":"WK Kellogg Co.","value":22.806279,"marketCap":1642052068},{"symbol":"COOT","name":"Australian Oilseeds Holdings Ltd","value":-2.2017390745,"marketCap":32745983},{"symbol":"BOF","name":"Branchout Foods Inc.","value":-3.036134,"marketCap":14371359},{"symbol":"ORIS","name":"閩東紅集團","value":5.425765,"marketCap":28176000},{"symbol":"TWG","name":"富原集團","value":10.177452,"marketCap":5193900}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"HSY\",pageSize:16,pageCount:4,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2490019265","title":"好時美國糖果業務總裁Michael Del Pozzo將離職，重返老東家百事","url":"https://stock-news.laohu8.com/highlight/detail?id=2490019265","media":"港股那点事","labels":["executive"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490019265?lang=zh_tw&edition=fundamental","pubTime":"2024-12-10 22:18","pubTimestamp":1733840280,"startTime":"0","endTime":"0","summary":"格隆汇12月10日｜美国巧克力生产商好时公司（NYSE: HSY）宣布，美国糖果业务总裁Michael Del Pozzo将于2024年12月12日离职。好时公司总裁兼首席执行官Michele Buck将担任美国糖果业务的领导职务，同时公司将从内部和外部候选人中物色继任者。Del Pozzo将重返百事公司，并担任新的领导职务。               \n\n\n\n海量资讯、精准解读，尽在新浪财经APP","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/bxjj/2024-12-10/doc-incyyxsi4703926.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"executive","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["BK4533","BK4504","HSY","BK4585","BK4212","BK4588","BK4532"],"gpt_icon":0},{"id":"2490016973","title":"BUZZ-券商觀點：Mondelez競購好時的潛在可能有助於解決可可之痛","url":"https://stock-news.laohu8.com/highlight/detail?id=2490016973","media":"Reuters","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490016973?lang=zh_tw&edition=fundamental","pubTime":"2024-12-10 22:16","pubTimestamp":1733840218,"startTime":"0","endTime":"0","summary":"    12月10日 - ** 据彭博新闻社周一援引知情人士的话报道，奥利奥生产商Mondelez International   正寻求收购巧克力生产商好时    。** 这将标志着Mondelez继2016年以230亿美元收购好时 ，第二次尝试收购Twizzlers的母公司。好时信托改变了对卡片的看法？** 分析师指出，好时信托拥有好时约 79% 的投票权，历来不愿放弃控制权。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.rkd.refinitiv.com/api/News/News.svc/REST/News_1/RetrieveStoryML_1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["LU0640476718.USD","LU0738911758.USD","HSY","LU0949170772.SGD","BK4585","BK4559","BK4588","LU1003077747.HKD","MDLZ","BK4212","LU0661504455.SGD","IE000M9KFDE8.USD","LU0553294199.USD","BK4504","LU0011850046.USD","BK4532","BK4505","LU1280957306.USD","BK4533","LU0545039389.USD"],"gpt_icon":0},{"id":"2490055031","title":"這個收購案，值得參與麼？","url":"https://stock-news.laohu8.com/highlight/detail?id=2490055031","media":"财经自媒体","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490055031?lang=zh_tw&edition=fundamental","pubTime":"2024-12-10 11:58","pubTimestamp":1733803080,"startTime":"0","endTime":"0","summary":"$好时$ 在周一股价飙升11%，因为Bloomberg报道， $亿滋$ 正在评估对这家巧克力制造商的潜在收购，并提出了初步意向。现在MDLZ想要收购HSY，感觉它的收购意向非常大这个Case的可能性大吗？当然，也有可能有第三方的加入，比如Mars、PEP是否会再度提起兴趣收购HSY，PEP家大业大可能可以现金，Mars未上市难以了解其现金流情况，但多方的加入可能会提升收购价格。","market":"other","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/jjxw/2024-12-10/doc-incyxwev5133553.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":["LU0949170772.SGD","K","BK4566","LU1280957306.USD","LU0661504455.SGD","LU1894683348.USD","MDLZ","BK4581","LU0640476718.USD","LU0011850046.USD","BK4504","BK4505","LU1244550577.SGD","BK4585","PEP","LU0553294199.USD","HSY","IE000M9KFDE8.USD","BK4212","LU1244550494.USD","LU1162221912.USD","LU0738911758.USD","BK4588","LU0098860793.USD","BK4532","LU0545039389.USD","LU1003077747.HKD","LU0320765646.SGD","LU0234572021.USD","LU1894683264.USD","BK4177","BK4559","IE00B3T34201.USD","LU1929549753.HKD","BK4550","BK4534","LU1244550221.USD","BK4533"],"gpt_icon":0},{"id":"2490577461","title":"億滋據稱探索收購美國巧克力生產商好時，有望締造新的食品巨頭","url":"https://stock-news.laohu8.com/highlight/detail?id=2490577461","media":"环球市场播报","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490577461?lang=zh_tw&edition=fundamental","pubTime":"2024-12-10 09:57","pubTimestamp":1733795820,"startTime":"0","endTime":"0","summary":"知情人士透露，零食和糖果公司亿滋国际正在探索收购美国知名巧克力生产商好时公司，这笔潜在交易有望缔造一家总销售近500亿美元的食品巨头。截至上周末，亿滋的市值约为840亿美元，好时为350亿美元。　　这并非亿滋首次寻求与好时达成交易。这家巧克力巨头在2016年拒绝了亿滋230亿美元的收购提议，后者随之退出关于潜在收购的讨论。　　知情人士表示，磋商处于早期阶段，不确定是否会达成协议。亿滋的代表没有回应多次置评请求。","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.sina.com.cn/stock/usstock/c/2024-12-09/doc-incywutm2392988.shtml","is_publish_highlight":true,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["LU0011850046.USD","BK4588","BK4533","IE000M9KFDE8.USD","LU1003077747.HKD","LU0545039389.USD","LU0661504455.SGD","BK4559","BK4532","BK4585","LU1280957306.USD","BK4505","MDLZ","LU0640476718.USD","BK4504","LU0949170772.SGD","HSY","BK4212","LU0738911758.USD","LU0553294199.USD"],"gpt_icon":1},{"id":"2490038381","title":"24小時環球政經要聞全覽 | 12月10日","url":"https://stock-news.laohu8.com/highlight/detail?id=2490038381","media":"格隆汇","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490038381?lang=zh_tw&edition=fundamental","pubTime":"2024-12-10 08:07","pubTimestamp":1733789273,"startTime":"0","endTime":"0","summary":"全球热点狙击","market":"sg","thumbnail":"https://img3.gelonghui.com/c7e22-4dd1803e-eea5-41eb-b54b-02aa0904797d.jpg?guru_height=858&guru_width=1280","type":0,"news_type":0,"thumbnails":["https://img3.gelonghui.com/c7e22-4dd1803e-eea5-41eb-b54b-02aa0904797d.jpg?guru_height=858&guru_width=1280"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.gelonghui.com/p/1453889","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":"gelonghui_highlight","symbols":["NVDU","NVD3.UK","LU1674673691.USD","NVDS.UK","GB00BDT5M118.USD","MDLZ","3NVD.UK","LU2125909247.SGD","BK4097","NVDX","IE00BFSS7M15.SGD","LU1934455277.USD","NVD","NVDA","ORCL","LU0496365809.HKD","NVDS","LU0820561818.USD","SAAS","IE000M9KFDE8.USD","LU0868494708.USD","LU1983299246.USD","LU1280957306.USD","SNVD.UK","LU1548497426.USD","BK4549","2NVD.UK","LU1571399168.USD","BK4566","IE00B19Z9P08.USD","LU0347712357.USD","LU0795875169.SGD","LU0068578508.USD","LU0353189680.USD","LU2237438978.USD","NVDD","NVD2.UK","HSY","IE00BFTCPJ56.SGD","NVDY","LU0642271901.SGD","IE00B7KXQ091.USD","BK4600","SG9999002232.USD","IE00BHPRN162.USD","LU0708994859.HKD","UNH"],"gpt_icon":1},{"id":"2490086682","title":"外盤頭條：Reddit開始測試人工智能問答功能 億滋據稱探索收購好時 特朗普之子稱美國可以為加密貨幣超級大國","url":"https://stock-news.laohu8.com/highlight/detail?id=2490086682","media":"环球市场播报","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490086682?lang=zh_tw&edition=fundamental","pubTime":"2024-12-10 05:52","pubTimestamp":1733781120,"startTime":"0","endTime":"0","summary":"　　一名26岁男子周一在宾夕法尼亚州Altoona被捕，而纽约警方视其为UnitedHealth Group Inc．高管Brian Thompson在曼哈顿被枪杀的涉案人士。殁年50岁的Thompson周三清晨在纽约市中心希尔顿酒店外被击中背部和腿部后死亡，警方称这是一起有针对性的谋杀。被害人所在的美国最大医疗保险公司当时正在该酒店举行投资者日活动，而Thompson原定于当天上午发表讲话。　　Reddit周一表示，该公司将推出一项新的人工智能功能，旨在帮助人们根据用户帖子快速找到答案。","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/usstock/c/2024-12-10/doc-incyxmqw8904725.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["BTCO","USDT.USD.CC","BRRR","LU0661504455.SGD","BK4212","AVAX.USD.HKCC","UNI.USD.HKCC","BK4559","FBTC","BK4547","MATIC.USD.HKCC","TON.USD.CC","BK4533","LU1003077747.HKD","LTC.USD.HKCC","ATOM.USD.HKCC","BITO","DEFI","MDLZ","RDDT","LINK.USD.HKCC","EZBC","161631","BK4588","DYDX.USD.HKCC","MKR.USD.CC","BK4585","UNI.USD.CC","APT.USD.CC","TON.USD.HKCC","HSY","AVAX.USD.CC","SNX.USD.CC","GBTC","DOT.USD.HKCC","BTCW","BK4594","SNX.USD.HKCC","HODL","COMP.USD.HKCC","MATIC.USD.CC","APT.USD.HKCC","COMP.USD.CC","DOT.USD.CC","LU0011850046.USD","RNDR.USD.HKCC","BK4504","LDO.USD.HKCC"],"gpt_icon":1},{"id":"2490706816","title":"全球食品巨頭再掀併購潮，報道稱億滋國際擬收購好時公司","url":"https://stock-news.laohu8.com/highlight/detail?id=2490706816","media":"华尔街见闻","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490706816?lang=zh_tw&edition=fundamental","pubTime":"2024-12-10 02:06","pubTimestamp":1733767561,"startTime":"0","endTime":"0","summary":"奥利奥饼干制造商亿滋国际，正在考虑收购美国巧克力巨头好时公司。好时的总估值约为460亿美元，如果此次并购成功，将成为今年最大并购交易，并将创造一个年销售额接近500亿美元的食品巨头。尽管亿滋已向好时发出初步收购意向，但谈判仍处于早期阶段，结果尚不确定。此消息令好时股价一度上涨近20%，而亿滋股价下跌。","market":"hk","thumbnail":"https://wpimg-wscn.awtmt.com/d72ab0cd-49a1-44de-a9d2-c56d680cac1b.jpeg","type":0,"news_type":0,"thumbnails":["https://wpimg-wscn.awtmt.com/d72ab0cd-49a1-44de-a9d2-c56d680cac1b.jpeg"],"rights":{"source":"wallstreetcn_hot_news","url":"https://wallstreetcn.com/articles/3736513","rn_cache_url":null,"directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://wallstreetcn.com/articles/3736513","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation","news_rank":0,"length":0,"strategy_id":0,"source":"wallstreetcn_hot_news","symbols":["BK4504","HSY","BK4212","LU1280957306.USD","LU0011850046.USD","LU0545039389.USD","BK4588","BK4532","BK4585","BK4559","IE000M9KFDE8.USD","LU0661504455.SGD","BK4505","LU0738911758.USD","LU1003077747.HKD","MDLZ","BK4533","LU0553294199.USD","LU0949170772.SGD","LU0640476718.USD"],"gpt_icon":0},{"id":"2490777571","title":"傳億滋國際考慮收購 好時大漲超14%","url":"https://stock-news.laohu8.com/highlight/detail?id=2490777571","media":"新浪财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490777571?lang=zh_tw&edition=fundamental","pubTime":"2024-12-10 00:23","pubTimestamp":1733761421,"startTime":"0","endTime":"0","summary":"周一，好时(HSY.US)盘中大涨超14%，报200.09美元。消息面上，彭博社引用匿名人士消息报道称，亿滋国际 (MDLZ.US) 正在探索收购好时，这将形成一家公司，合并销售额接近500亿美元。亿滋已就该交易进行了初步接洽。对此，亿滋和好时没有立即回应。值得注意的是，截至发稿，亿滋国际跌超2%，报61.28美元。\n\n\n\n海量资讯、精准解读，尽在新浪财经APP\n\n责任编辑：郭明煜","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.sina.com.cn/stock/usstock/c/2024-12-09/doc-incywuti5614938.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_us","symbols":["LU0661504455.SGD","LU1280957306.USD","LU0545039389.USD","LU0738911758.USD","BK4585","LU0011850046.USD","BK4212","LU1003077747.HKD","BK4559","HSY","LU0949170772.SGD","BK4533","IE000M9KFDE8.USD","BK4588","BK4532","LU0553294199.USD","LU0640476718.USD","MDLZ","BK4505","BK4504"],"gpt_icon":0},{"id":"2490176771","title":"BUZZ-好時公司因報導蒙迪艾爾茲公司（Mondelez）有意收購而大漲","url":"https://stock-news.laohu8.com/highlight/detail?id=2490176771","media":"Reuters","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490176771?lang=zh_tw&edition=fundamental","pubTime":"2024-12-09 23:42","pubTimestamp":1733758943,"startTime":"0","endTime":"0","summary":"((自动化翻译由路透提供，请见免责声明 ))    12月9日 - ** 巧克力生产商好时公司  的股价攀升15%至200.90美元，此前有报导称Mondelez International   正在探讨收购事宜。 (link) ** 据彭博社报导，Mondelez已就可能的合并进行了初步接触 ** 商讨尚处于早期阶段，不确定是否会达成交易--报导** 消息传出后，Mondelez 股价下跌 3.1** 包括盘中走势在内，HSY 年累计上涨 7.84%，而 MDLZ 下跌 16","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.rkd.refinitiv.com/api/News/News.svc/REST/News_1/RetrieveStoryML_1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["LU0640476718.USD","LU0738911758.USD","HSY","LU0949170772.SGD","BK4585","BK4559","BK4588","LU1003077747.HKD","MDLZ","BK4212","LU0661504455.SGD","IE000M9KFDE8.USD","LU0553294199.USD","BK4504","LU0011850046.USD","BK4532","BK4505","LU1280957306.USD","BK4533","LU0545039389.USD"],"gpt_icon":0},{"id":"2490771259","title":"美股異動 | 傳億滋國際(MDLZ.US)考慮收購 好時(HSY.US)大漲超14%","url":"https://stock-news.laohu8.com/highlight/detail?id=2490771259","media":"智通财经","labels":["corporation","movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490771259?lang=zh_tw&edition=fundamental","pubTime":"2024-12-09 23:37","pubTimestamp":1733758652,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，周一，好时(HSY.US)盘中大涨超14%，报200.09美元。消息面上，据彭博社引用匿名人士消息报道称，亿滋国际 (MDLZ.US) 正在探索收购好时，这将形成一家公司，合并销售额接近500亿美元。亿滋已就该交易进行了初步接洽。对此，亿滋和好时没有立即回应。值得注意的是，截至发稿，亿滋国际跌超2%，报61.28美元。","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1222490.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation,movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["LU0949170772.SGD","LU1280957306.USD","LU0661504455.SGD","MDLZ","LU0640476718.USD","LU0011850046.USD","BK4504","BK4505","BK4585","LU0553294199.USD","HSY","IE000M9KFDE8.USD","BK4212","LU0738911758.USD","BK4588","LU1003077747.HKD","BK4532","LU0545039389.USD","BK4559","BK4533"],"gpt_icon":0},{"id":"2490977646","title":"好時盤中異動 早盤股價大漲5.38%報184.10美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2490977646","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490977646?lang=zh_tw&edition=fundamental","pubTime":"2024-12-09 23:04","pubTimestamp":1733756688,"startTime":"0","endTime":"0","summary":"北京时间2024年12月09日23时04分，好时股票出现异动，股价快速拉升5.38%。截至发稿，该股报184.10美元/股，成交量14.8507万股，换手率0.07%，振幅1.11%。好时股票所在的糖果店行业中，整体涨幅为0.00%。其相关个股中，好时、Tootsie Roll Industries, Inc.、亿滋涨幅较大，好时、亿滋、洛矶山巧克力工厂较为活跃，换手率分别为0.07%、0.06%、0.03%，振幅较大的相关个股有洛矶山巧克力工厂、好时、亿滋，振幅分别为1.35%、1.11%、0.76%。","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=nesSN2024120923044895e869fb&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=nesSN2024120923044895e869fb&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":["BK4533","BK4532","BK4585","HSY","BK4504","BK4588","BK4212"],"gpt_icon":0},{"id":"2485233359","title":"本週倉單成交尚可，預計下週保税庫銅庫存仍可能持續下降","url":"https://stock-news.laohu8.com/highlight/detail?id=2485233359","media":"金十财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2485233359?lang=zh_tw&edition=fundamental","pubTime":"2024-11-22 16:20","pubTimestamp":1732263610,"startTime":"0","endTime":"0","summary":null,"market":"fut","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://flash-api.jin10.com/get_flash_list?channel=2","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_jinshicaijing","symbols":["BK4585","BK4533","BK4212","BK4504","HGmain","HSY","BK4588","BK4532"],"gpt_icon":0},{"id":"2484510173","title":"好時2024財年第三財季實現淨利潤4.46億美元，同比減少14.07%","url":"https://stock-news.laohu8.com/highlight/detail?id=2484510173","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2484510173?lang=zh_tw&edition=fundamental","pubTime":"2024-11-17 00:00","pubTimestamp":1731772830,"startTime":"0","endTime":"0","summary":"11月17日，好时公布财报，公告显示公司2024财年第三财季净利润为4.46亿美元，同比减少14.07%；其中营业收入为29.87亿美元，同比减少1.42%，每股基本收益为2.20美元。从资产负债表来看，好时总负债84.16亿美元，其中短期债务21.41亿美元，资产负债比为1.50，流动比率为0.85。机构评级：截至2024年11月17日，当前有22家机构对好时目标价做出预测，其中目标均价为180.64美元，其中最低目标价为155.00美元，最高目标价为222.00美元。","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=nesSN20241117000051abc78e53&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":["earning"],"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=nesSN20241117000051abc78e53&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":["HSY"],"gpt_icon":0},{"id":"2483120304","title":"突然宣佈！集體降薪：10小時135元！此前行情好時一天能賺300元","url":"https://stock-news.laohu8.com/highlight/detail?id=2483120304","media":"每日经济新闻","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2483120304?lang=zh_tw&edition=fundamental","pubTime":"2024-11-16 00:14","pubTimestamp":1731687240,"startTime":"0","endTime":"0","summary":"近日，网传图片称横店影视城群演降薪，图片显示：“原群众演员基础费用为120元/8小时，超时15元/小时，调整为135元/10小时，超时13.5元/小时。此调整自2024年11月15日开始实施。”对此，蓝鲸新闻记者联系到横店影视城演员公会，确认了该通知的真实性。去年11月，一名横店的短剧群演曾透露，拍一天能赚300块钱，比当电视剧群演要多。","market":"other","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"sina","url":"https://finance.sina.com.cn/jjxw/2024-11-16/doc-incwemyw9236532.shtml","rn_cache_url":null,"customStyle":"body{padding-top:10px;}.art_tit_h1{#titleStyle#}a{#lv2TextColor#}.art_time, .art_cite{#sourceStyle#;} .art_cite{margin-left: 3px;}","selectors":".module-article, article","filters":"header, .voice2, .tags, #norm_qrcode_link_auto, .unfold-box, .action","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/jjxw/2024-11-16/doc-incwemyw9236532.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":"sina","symbols":["BK4588","BK4532","BK4533","BK4212","BK4504","HSY","BK4585"],"gpt_icon":0},{"id":"2481138339","title":"BUZZ-好時下調年度預期，第三季度業績不佳","url":"https://stock-news.laohu8.com/highlight/detail?id=2481138339","media":"Reuters","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2481138339?lang=zh_tw&edition=fundamental","pubTime":"2024-11-08 00:11","pubTimestamp":1730995880,"startTime":"0","endTime":"0","summary":"    11月7日 - ** 好时  股价下跌2%至173.10美元** 由于糖果和咸味零食价格高企导致需求下降，第三季度业绩不及预期，好时公司下调了  的年度收入和利润预期。** 26 家券商中有 2 家将该股评为 \"买入 \"或更高评级，19 家为 \"持有\"，5 家为 \"卖出 \"或更低评级；PT 中值为 196 美元** 截至周三收盘，该股累计下跌约 5","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.rkd.refinitiv.com/api/News/News.svc/REST/News_1/RetrieveStoryML_1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["BK4532","BK4585","BK4588","BK4533","BK4212","BK4504","HSY"],"gpt_icon":0},{"id":"2481900560","title":"可可價高擠壓需求 好時(HSY.US)Q3盈利不及預期、下調全年收入指引","url":"https://stock-news.laohu8.com/highlight/detail?id=2481900560","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2481900560?lang=zh_tw&edition=fundamental","pubTime":"2024-11-07 21:45","pubTimestamp":1730987116,"startTime":"0","endTime":"0","summary":"智通财经获悉，好时公司下调了全年销售增长和收益增长预期，原因是“可可价格处于历史高位，消费环境充满挑战”。作为全球最大的巧克力制造商之一，好时受到可可价格创纪录高位的打击，虽然可可价格已从峰值回落，但与前几年相比仍大幅上涨。好时的目标是到2026年通过削减成本和提高价格来节省3亿美元，以抵消可可价格上涨的影响，并促进利润率增长。展望未来，对于24财年，好时将净销售增长预期下调至持平，此前的预期为增长2%。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1208222.html","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":"stock_zhitongcaijing","symbols":["BK4504","BK4585","HSY","BK4588","BK4212","BK4532","BK4533"],"gpt_icon":0}],"pageSize":16,"totalPage":5,"pageCount":4,"totalSize":79}]}}