港股詳情

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

優然牧業

2.310

+0.0100.43%

成交量：1,933.40萬

成交額：4,389.98萬

市值：89.92億

市盈率：-7.79

高：2.350

開：2.300

低：2.220

收：2.300

資料載入中...

總覽公司新聞資訊公告

優然牧業03月05日獲主力加倉142萬元

優然牧業盤中異動早盤股價大漲5.07%報2.280港元

優然牧業盤中異動早盤急速下挫5.16%報2.390港元

港股異動 | 乳業股普遍走高原生態牧業(01431)漲超16% 機構稱乳品供需格局有望改善

《半日速報》恒指跌252點; 恒生科技指數跌148點小米集團跌逾7% 吉利、小鵬汽車、優然牧業、達勢股份、江蘇寧滬高速創新高

阿斯达克财经

優然牧業盤中異動股價大漲5.13%報2.460港元

破解草原過牧優然牧業(09858)貢獻草原羊品質飼料“良方”

港股異動 | 優然牧業(09858)再漲超6% 本月底將進入MSCI全球小盤股指數公司受益牧場加速出清

優然牧業(09858)出現大手買入84.6萬股，成交價$2.43，涉資205.578萬

阿斯达克财经

《半日速報》恒指跌316點; 恒生科技指數跌126點美團跌逾6% 比亞迪、小米集團、敏實、德昌電機、優然牧業創新高

阿斯达克财经

優然牧業盤中異動早盤股價大漲5.19%

中國內地投資者週二港股通淨買入額創四年來最高

優然牧業(09858)股價上升6.542%，現價港幣$2.28

阿斯达克财经

優然牧業盤中異動早盤股價大漲5.14%報2.250港元

優然牧業盤中異動早盤股價大漲5.26%報2.200港元

優然牧業02月14日遭主力拋售196萬元

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hant/stock/09858/news"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"09858"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"09858\",,,,,undefined,":{"symbol":"09858","market":"HK","secType":"STK","nameCN":"優然牧業","latestPrice":2.31,"timestamp":1741248512033,"preClose":2.3,"halted":0,"volume":19334000,"delay":0,"changeRate":0.004348,"change":0.01,"floatShares":3892727833,"shares":3892727833,"eps":-0.117975794,"lyrEps":-0.296704,"pbRate":0.73,"amount":43899753,"amplitude":0.056522,"volumeRatio":0.528998,"dividePrice":0.023595,"prevYearClose":1.65,"fiveDayClose":2.52,"twentyDayClose":2},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"09858\",,,,,undefined,":{"symbol":"09858","floatShares":3892727833,"roa":"5.33%","roe":"-5.24%","lyrEps":-0.296583,"volumeRatio":0.528998,"shares":3892727833,"dividePrice":0.023586,"high":2.35,"amplitude":0.056522,"preClose":2.3,"low":2.22,"week52Low":1.03,"pbRate":"0.73","psRate":"0.43","week52High":2.56,"institutionHeld":0,"latestPrice":2.31,"committee":-0.71134,"eps":-0.2965827391638881,"divideRate":0.010271,"volume":19334000,"delay":0,"ttmEps":-0.1179276737625032,"open":2.3,"prevYearClose":1.65,"prevWeekClose":2.17,"prevMonthClose":2.17,"prevQuarterClose":1.65,"fiveDayClose":2.52,"twentyDayClose":2,"sixtyDayClose":1.48},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/09858\",params:#limit:5,,,undefined,":[{"date":"2024-08-23","symbol":"09858","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724376600000,"name":null,"time":"盤後","dateTimestamp":1724342400000,"actualEps":null},{"date":"2024-03-27","symbol":"09858","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1711503000000,"name":null,"time":"","dateTimestamp":1711468800000,"actualEps":null},{"date":"2023-08-25","symbol":"09858","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1692927000000,"name":null,"time":"","dateTimestamp":1692892800000,"actualEps":null},{"date":"2023-05-22","symbol":"09858","amount":0.046723,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2023-05-23","defaultRemindTime":1684719000000,"name":"优然牧业","recordDate":"2023-06-15","payableDate":"2023-05-23","currency":"CNY","dateTimestamp":1684684800000,"payDate":"2023-06-15"},{"market":"HK","date":"2023-04-24","symbol":"09858","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"","type":"earning","dateTimestamp":1682265600000,"reportTimeType":"","actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"09858\",market:\"HK\",,,undefined,":[{"executeDate":"2023-05-22","recordDate":"2023-05-23","paymentDate":"2023-06-15","value":0.046723,"currency":"CNY"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"09858\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":1,"buy":0,"hold":0,"sell":0,"strongSell":0,"meanLabel":"STRONG BUY","meanPercent":1,"analysts":2,"updateTime":1713110400000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/09858\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"09858","date":"2025-03-05","current":-21.483037,"percent":0.005453,"low":-23.530165,"twenty":-6.442922,"median":6.706117,"eighty":9.401139,"high":18.2563,"avg":2.295652,"sd":9.687022,"marketCap":8953274015},"quantilePoints":[{"date":"2021-06-18","current":14.471847,"twenty":15.197763,"median":16.286637,"eighty":16.360054,"marketCap":23341734600},{"date":"2021-06-25","current":14.575146,"twenty":14.597446,"median":14.767482,"eighty":15.725094,"marketCap":23493550760},{"date":"2021-07-02","current":14.529897,"twenty":14.537904,"median":14.621167,"eighty":14.872272,"marketCap":23379688640},{"date":"2021-07-09","current":13.411135,"twenty":14.423223,"median":14.575146,"eighty":14.805141,"marketCap":21557894720},{"date":"2021-07-16","current":12.632227,"twenty":13.274946,"median":14.50159,"eighty":14.689955,"marketCap":20305411400},{"date":"2021-07-23","current":11.995867,"twenty":12.54556,"median":14.411067,"eighty":14.627005,"marketCap":19280652320},{"date":"2021-07-30","current":10.425933,"twenty":12.005667,"median":13.426402,"eighty":14.610211,"marketCap":16813639720},{"date":"2021-08-06","current":11.182516,"twenty":11.327176,"median":13.173568,"eighty":14.599274,"marketCap":17990214960},{"date":"2021-08-13","current":11.756293,"twenty":11.339482,"median":12.57806,"eighty":14.574104,"marketCap":18939065960},{"date":"2021-08-20","current":10.702877,"twenty":11.327176,"median":12.211308,"eighty":14.561927,"marketCap":17193180120},{"date":"2021-08-27","current":8.819782,"twenty":11.077407,"median":11.991515,"eighty":14.518574,"marketCap":16396145280},{"date":"2021-09-03","current":10.183527,"twenty":10.372963,"median":11.78602,"eighty":14.472997,"marketCap":18939065960},{"date":"2021-09-10","current":10.483092,"twenty":10.196107,"median":11.63028,"eighty":14.459691,"marketCap":19546330600},{"date":"2021-09-17","current":10.187534,"twenty":10.186524,"median":11.436319,"eighty":14.364293,"marketCap":18939065960},{"date":"2021-09-24","current":9.693068,"twenty":10.132599,"median":11.338143,"eighty":14.177198,"marketCap":18028169000},{"date":"2021-09-30","current":9.620061,"twenty":10.076661,"median":11.324736,"eighty":13.588774,"marketCap":17952260920},{"date":"2021-10-08","current":9.31541,"twenty":9.838315,"median":11.148874,"eighty":13.417242,"marketCap":17382950320},{"date":"2021-10-15","current":9.166747,"twenty":9.730341,"median":10.919059,"eighty":13.308993,"marketCap":17117272040},{"date":"2021-10-22","current":9.121583,"twenty":9.592577,"median":10.56014,"eighty":13.2005,"marketCap":17155226080},{"date":"2021-10-29","current":9.144194,"twenty":9.433898,"median":10.449508,"eighty":12.993149,"marketCap":17155226080},{"date":"2021-11-05","current":9.007968,"twenty":9.290274,"median":10.307594,"eighty":12.728484,"marketCap":16927501840},{"date":"2021-11-12","current":9.212352,"twenty":9.224823,"median":10.191492,"eighty":12.567227,"marketCap":17382950320},{"date":"2021-11-19","current":9.305978,"twenty":9.235924,"median":10.183527,"eighty":12.399872,"marketCap":17534766480},{"date":"2021-11-26","current":9.021092,"twenty":9.224823,"median":10.121055,"eighty":12.253661,"marketCap":17003409920},{"date":"2021-12-03","current":8.160277,"twenty":9.170433,"median":10.089589,"eighty":12.111445,"marketCap":15409340240},{"date":"2021-12-10","current":8.326952,"twenty":9.135577,"median":9.880337,"eighty":12.015468,"marketCap":15750926600},{"date":"2021-12-17","current":8.272475,"twenty":9.081857,"median":9.813178,"eighty":11.990644,"marketCap":15637064480},{"date":"2021-12-24","current":8.344821,"twenty":9.037816,"median":9.730528,"eighty":11.873307,"marketCap":15788880640},{"date":"2021-12-31","current":8.326708,"twenty":8.978704,"median":9.710083,"eighty":11.79285,"marketCap":15788880640},{"date":"2022-01-07","current":8.398628,"twenty":8.288044,"median":8.386724,"eighty":8.422104,"marketCap":15864788720},{"date":"2022-01-14","current":9.583302,"twenty":8.336162,"median":8.426338,"eighty":9.200931,"marketCap":18142031120},{"date":"2022-01-21","current":9.501403,"twenty":8.36902,"median":8.781691,"eighty":9.466208,"marketCap":18028169000},{"date":"2022-01-28","current":8.543064,"twenty":8.393866,"median":8.77956,"eighty":9.362701,"marketCap":16168421040},{"date":"2022-02-04","current":8.567317,"twenty":8.398628,"median":8.734407,"eighty":9.309339,"marketCap":16206375080},{"date":"2022-02-11","current":8.710236,"twenty":8.405168,"median":8.691385,"eighty":9.224322,"marketCap":16510007400},{"date":"2022-02-18","current":8.727443,"twenty":8.428291,"median":8.70081,"eighty":9.18414,"marketCap":16623869520},{"date":"2022-02-25","current":8.387953,"twenty":8.405168,"median":8.68662,"eighty":9.069872,"marketCap":16016604880},{"date":"2022-03-04","current":8.146313,"twenty":8.404453,"median":8.644279,"eighty":9.039721,"marketCap":15561156400},{"date":"2022-03-11","current":7.840246,"twenty":8.34438,"median":8.567317,"eighty":8.93975,"marketCap":14953891760},{"date":"2022-03-18","current":7.73178,"twenty":8.228081,"median":8.54696,"eighty":8.919004,"marketCap":14688213480},{"date":"2022-03-25","current":8.091059,"twenty":8.0934,"median":8.52133,"eighty":8.86438,"marketCap":15371386200},{"date":"2022-04-01","current":6.964118,"twenty":7.778403,"median":8.429673,"eighty":8.781691,"marketCap":13359822080},{"date":"2022-04-08","current":6.961102,"twenty":7.739726,"median":8.40717,"eighty":8.778281,"marketCap":13359822080},{"date":"2022-04-14","current":7.051869,"twenty":7.639471,"median":8.40154,"eighty":8.770655,"marketCap":13511638240},{"date":"2022-04-22","current":6.903585,"twenty":7.440358,"median":8.387338,"eighty":8.75355,"marketCap":12980281680},{"date":"2022-04-29","current":6.593206,"twenty":7.064387,"median":8.342464,"eighty":8.731777,"marketCap":12145292800},{"date":"2022-05-06","current":6.37834,"twenty":6.981668,"median":8.263762,"eighty":8.724002,"marketCap":11651890280},{"date":"2022-05-13","current":6.727246,"twenty":6.951545,"median":8.228081,"eighty":8.710236,"marketCap":12069384720},{"date":"2022-05-20","current":6.425542,"twenty":6.829465,"median":8.119857,"eighty":8.691385,"marketCap":11689844320},{"date":"2022-05-27","current":6.431121,"twenty":6.706974,"median":7.945405,"eighty":8.68662,"marketCap":11689844320},{"date":"2022-06-02","current":6.396789,"twenty":6.665224,"median":7.778403,"eighty":8.685453,"marketCap":11689844320},{"date":"2022-06-10","current":6.377356,"twenty":6.588908,"median":7.741872,"eighty":8.6569,"marketCap":11575982200},{"date":"2022-06-17","current":6.195965,"twenty":6.521328,"median":7.724741,"eighty":8.640945,"marketCap":11234395840},{"date":"2022-06-24","current":6.379888,"twenty":6.476834,"median":7.595142,"eighty":8.629565,"marketCap":11613936240},{"date":"2022-06-30","current":6.766826,"twenty":6.495188,"median":7.457422,"eighty":8.591301,"marketCap":12297108960},{"date":"2022-07-08","current":6.551229,"twenty":6.505508,"median":7.099046,"eighty":8.56505,"marketCap":11917568560},{"date":"2022-07-15","current":6.254509,"twenty":6.431722,"median":7.058691,"eighty":8.555929,"marketCap":11272349880},{"date":"2022-07-22","current":6.376679,"twenty":6.394131,"median":6.964118,"eighty":8.546181,"marketCap":11500074120},{"date":"2022-07-29","current":6.032598,"twenty":6.379269,"median":6.954772,"eighty":8.539673,"marketCap":10892809480},{"date":"2022-08-05","current":5.605466,"twenty":6.361235,"median":6.903585,"eighty":8.527763,"marketCap":10095774640},{"date":"2022-08-12","current":5.408437,"twenty":6.330789,"median":6.82905,"eighty":8.477037,"marketCap":9754188280},{"date":"2022-08-19","current":5.356834,"twenty":6.295275,"median":6.802695,"eighty":8.437637,"marketCap":9564418080},{"date":"2022-08-26","current":5.292492,"twenty":6.266424,"median":6.767329,"eighty":8.429397,"marketCap":9374647880},{"date":"2022-09-02","current":9.033043,"twenty":6.268731,"median":6.802695,"eighty":8.539673,"marketCap":8653521120},{"date":"2022-09-09","current":8.908482,"twenty":6.274913,"median":6.82905,"eighty":8.591301,"marketCap":8501704960},{"date":"2022-09-16","current":8.710581,"twenty":6.280266,"median":6.895577,"eighty":8.671031,"marketCap":8236026680},{"date":"2022-09-23","current":9.044775,"twenty":6.291391,"median":6.951545,"eighty":8.686036,"marketCap":8387842840},{"date":"2022-09-30","current":7.475285,"twenty":6.303888,"median":6.96261,"eighty":8.686036,"marketCap":6945589320},{"date":"2022-10-07","current":7.925074,"twenty":6.307442,"median":7.054596,"eighty":8.678096,"marketCap":7363083760},{"date":"2022-10-14","current":7.514569,"twenty":6.317659,"median":7.07088,"eighty":8.678096,"marketCap":6907635280},{"date":"2022-10-21","current":7.109075,"twenty":6.324912,"median":7.137425,"eighty":8.647613,"marketCap":6490140840},{"date":"2022-10-28","current":6.496598,"twenty":6.338653,"median":7.07088,"eighty":8.636434,"marketCap":5920830240},{"date":"2022-11-04","current":7.052643,"twenty":6.348954,"median":7.054983,"eighty":8.618578,"marketCap":6490140840},{"date":"2022-11-11","current":7.112986,"twenty":6.358614,"median":7.052643,"eighty":8.58086,"marketCap":6604002960},{"date":"2022-11-18","current":7.752734,"twenty":6.360166,"median":7.065469,"eighty":8.568796,"marketCap":7173313560},{"date":"2022-11-25","current":7.690689,"twenty":6.365178,"median":7.109075,"eighty":8.566561,"marketCap":7059451440},{"date":"2022-12-02","current":8.251196,"twenty":6.376814,"median":7.213843,"eighty":8.561002,"marketCap":7704670120},{"date":"2022-12-09","current":9.302881,"twenty":6.377553,"median":7.345845,"eighty":8.618578,"marketCap":8767383240},{"date":"2022-12-16","current":8.759502,"twenty":6.37865,"median":7.40665,"eighty":8.684686,"marketCap":8236026680},{"date":"2022-12-23","current":8.676068,"twenty":6.380832,"median":7.514569,"eighty":8.684686,"marketCap":8160118600},{"date":"2022-12-30","current":8.611795,"twenty":6.383665,"median":7.566291,"eighty":8.685453,"marketCap":8198072640},{"date":"2023-01-06","current":8.563686,"twenty":6.385906,"median":7.619421,"eighty":8.689784,"marketCap":8236026680},{"date":"2023-01-13","current":8.248086,"twenty":6.388794,"median":7.690689,"eighty":8.691682,"marketCap":8084210520},{"date":"2023-01-20","current":8.671003,"twenty":6.394131,"median":7.729885,"eighty":8.689784,"marketCap":8425796880},{"date":"2023-01-27","current":8.278724,"twenty":6.396789,"median":7.73197,"eighty":8.688717,"marketCap":8046256480},{"date":"2023-02-03","current":8.663418,"twenty":6.425542,"median":7.742031,"eighty":8.688717,"marketCap":8463750920},{"date":"2023-02-10","current":7.973189,"twenty":6.428355,"median":7.750219,"eighty":8.68662,"marketCap":7742624160},{"date":"2023-02-17","current":7.812579,"twenty":6.431121,"median":7.771114,"eighty":8.685161,"marketCap":7514899920},{"date":"2023-02-24","current":7.669601,"twenty":6.432123,"median":7.795491,"eighty":8.682784,"marketCap":7287175680},{"date":"2023-03-03","current":8.017362,"twenty":6.437117,"median":7.812579,"eighty":8.676068,"marketCap":7666716080},{"date":"2023-03-10","current":7.717113,"twenty":7.86106,"median":8.070889,"eighty":8.199052,"marketCap":7325129720},{"date":"2023-03-17","current":7.682764,"twenty":6.727377,"median":8.340936,"eighty":9.326853,"marketCap":7363083760},{"date":"2023-03-24","current":7.752167,"twenty":6.751082,"median":8.326708,"eighty":9.321993,"marketCap":7514899920},{"date":"2023-03-31","current":15.298881,"twenty":6.76743,"median":8.321181,"eighty":9.321993,"marketCap":7249221640},{"date":"2023-04-06","current":17.152219,"twenty":6.768216,"median":8.326708,"eighty":9.367863,"marketCap":8122164560},{"date":"2023-04-14","current":17.775871,"twenty":6.769751,"median":8.339408,"eighty":9.4711,"marketCap":8425796880},{"date":"2023-04-21","current":16.34299,"twenty":6.802695,"median":8.3446,"eighty":9.518365,"marketCap":7742624160},{"date":"2023-04-28","current":16.627019,"twenty":6.816571,"median":8.385468,"eighty":9.606081,"marketCap":7818532240},{"date":"2023-05-05","current":16.277472,"twenty":6.826222,"median":8.387953,"eighty":9.698735,"marketCap":7666716080},{"date":"2023-05-12","current":15.822355,"twenty":6.829299,"median":8.40154,"eighty":9.744597,"marketCap":7401037800},{"date":"2023-05-19","current":15.389637,"twenty":6.832128,"median":8.40758,"eighty":9.855783,"marketCap":7097405480},{"date":"2023-05-25","current":15.205314,"twenty":6.86566,"median":8.428291,"eighty":10.050804,"marketCap":6983543360},{"date":"2023-06-02","current":15.008294,"twenty":6.897179,"median":8.441336,"eighty":10.144075,"marketCap":6869681240},{"date":"2023-06-09","current":15.196055,"twenty":6.90438,"median":8.46601,"eighty":10.190701,"marketCap":6945589320},{"date":"2023-06-16","current":15.436058,"twenty":6.928584,"median":8.496719,"eighty":10.386206,"marketCap":7021497400},{"date":"2023-06-23","current":14.346172,"twenty":6.944868,"median":8.513645,"eighty":10.529321,"marketCap":6490140840},{"date":"2023-06-30","current":14.646451,"twenty":6.947991,"median":8.529588,"eighty":11.09632,"marketCap":6566048920},{"date":"2023-07-07","current":14.590253,"twenty":6.954127,"median":8.54696,"eighty":11.332055,"marketCap":6528094880},{"date":"2023-07-14","current":14.806615,"twenty":6.958161,"median":8.563686,"eighty":11.460312,"marketCap":6717865080},{"date":"2023-07-21","current":14.707664,"twenty":6.959483,"median":8.576475,"eighty":11.774129,"marketCap":6641957000},{"date":"2023-07-28","current":15.059959,"twenty":6.962308,"median":8.61584,"eighty":12.025268,"marketCap":6793773160},{"date":"2023-08-04","current":14.11103,"twenty":6.992119,"median":8.633,"eighty":12.588893,"marketCap":6376278720},{"date":"2023-08-11","current":13.093032,"twenty":7.04122,"median":8.649835,"eighty":13.213967,"marketCap":5882876200},{"date":"2023-08-18","current":12.591889,"twenty":7.052179,"median":8.673535,"eighty":13.150922,"marketCap":5617197920},{"date":"2023-08-25","current":-6.641855,"twenty":7.052179,"median":8.682784,"eighty":13.107385,"marketCap":5693106000},{"date":"2023-09-01","current":-6.438009,"twenty":6.959483,"median":8.66721,"eighty":13.023414,"marketCap":5541289840},{"date":"2023-09-08","current":-6.648568,"twenty":6.944868,"median":8.641554,"eighty":12.900539,"marketCap":5655151960},{"date":"2023-09-15","current":-6.553136,"twenty":6.854704,"median":8.625678,"eighty":12.836215,"marketCap":5617197920},{"date":"2023-09-22","current":-6.581914,"twenty":6.808245,"median":8.611795,"eighty":12.721631,"marketCap":5617197920},{"date":"2023-09-29","current":-6.437456,"twenty":6.743209,"median":8.568241,"eighty":12.627165,"marketCap":5503335800},{"date":"2023-10-06","current":-6.351705,"twenty":6.71032,"median":8.563612,"eighty":12.614035,"marketCap":5427427720},{"date":"2023-10-13","current":-6.628111,"twenty":6.685708,"median":8.543064,"eighty":12.57829,"marketCap":5655151960},{"date":"2023-10-20","current":-6.415576,"twenty":6.651959,"median":8.525459,"eighty":12.515317,"marketCap":5465381760},{"date":"2023-10-27","current":-6.552045,"twenty":6.636408,"median":8.513645,"eighty":12.481014,"marketCap":5579243880},{"date":"2023-11-03","current":-6.845869,"twenty":6.579802,"median":8.496357,"eighty":12.40456,"marketCap":5844922160},{"date":"2023-11-10","current":-6.624986,"twenty":6.531704,"median":8.465925,"eighty":12.347864,"marketCap":5655151960},{"date":"2023-11-17","current":-6.6539,"twenty":6.500805,"median":8.435162,"eighty":12.317191,"marketCap":5731060040},{"date":"2023-11-24","current":-6.599568,"twenty":6.432123,"median":8.418732,"eighty":12.211308,"marketCap":5731060040},{"date":"2023-12-01","current":-6.267639,"twenty":6.396789,"median":8.405168,"eighty":12.138467,"marketCap":5465381760},{"date":"2023-12-08","current":-6.293074,"twenty":6.379888,"median":8.397234,"eighty":12.044869,"marketCap":5465381760},{"date":"2023-12-15","current":-6.12659,"twenty":6.362303,"median":8.386724,"eighty":11.995867,"marketCap":5351519640},{"date":"2023-12-22","current":-6.174165,"twenty":6.336665,"median":8.353029,"eighty":11.987162,"marketCap":5389473680},{"date":"2023-12-29","current":-6.357667,"twenty":6.312011,"median":8.34438,"eighty":11.873307,"marketCap":5579243880},{"date":"2024-01-05","current":-6.141484,"twenty":6.280266,"median":8.339408,"eighty":11.79285,"marketCap":5351519640},{"date":"2024-01-12","current":-5.920548,"twenty":6.262696,"median":8.326117,"eighty":11.774129,"marketCap":5161749440},{"date":"2024-01-19","current":-5.405572,"twenty":6.248237,"median":8.308838,"eighty":11.752394,"marketCap":4706300960},{"date":"2024-01-26","current":-5.339165,"twenty":6.206815,"median":8.305627,"eighty":11.653533,"marketCap":4630392880},{"date":"2024-02-02","current":-5.214522,"twenty":5.982383,"median":8.29266,"eighty":11.498932,"marketCap":4516530760},{"date":"2024-02-09","current":-5.232573,"twenty":5.49275,"median":8.2756,"eighty":11.460312,"marketCap":4554484800},{"date":"2024-02-16","current":-5.449419,"twenty":5.46409,"median":8.263762,"eighty":11.436319,"marketCap":4744255000},{"date":"2024-02-23","current":-5.741257,"twenty":5.393502,"median":8.249641,"eighty":11.34967,"marketCap":4971979240},{"date":"2024-03-01","current":-5.562482,"twenty":5.344951,"median":8.230048,"eighty":11.338143,"marketCap":4820163080},{"date":"2024-03-08","current":-5.603789,"twenty":5.253572,"median":8.22396,"eighty":11.336935,"marketCap":4858117120},{"date":"2024-03-15","current":-5.608754,"twenty":-5.129089,"median":8.187605,"eighty":11.324736,"marketCap":4858117120},{"date":"2024-03-22","current":-5.482313,"twenty":-5.204356,"median":8.17899,"eighty":11.249522,"marketCap":4744255000},{"date":"2024-03-28","current":-4.072386,"twenty":-5.21738,"median":8.153295,"eighty":11.195917,"marketCap":4630392880},{"date":"2024-04-05","current":-4.075069,"twenty":-5.215511,"median":8.132457,"eighty":11.155603,"marketCap":4630392880},{"date":"2024-04-12","current":-4.10614,"twenty":-5.210456,"median":8.124578,"eighty":11.09632,"marketCap":4668346920},{"date":"2024-04-19","current":-3.976002,"twenty":-5.201188,"median":8.101078,"eighty":10.948837,"marketCap":4516530760},{"date":"2024-04-26","current":-4.081269,"twenty":-5.190328,"median":8.088849,"eighty":10.743252,"marketCap":4630392880},{"date":"2024-05-03","current":-4.084092,"twenty":-5.177516,"median":8.075488,"eighty":10.67433,"marketCap":4630392880},{"date":"2024-05-10","current":-4.241403,"twenty":-5.156147,"median":8.061544,"eighty":10.54473,"marketCap":4820163080},{"date":"2024-05-17","current":-4.64899,"twenty":-5.129089,"median":7.988727,"eighty":10.483092,"marketCap":5275611560},{"date":"2024-05-24","current":-4.257361,"twenty":-5.128476,"median":7.965106,"eighty":10.473083,"marketCap":4820163080},{"date":"2024-05-31","current":-3.951636,"twenty":-5.077039,"median":7.929396,"eighty":10.425933,"marketCap":4478576720},{"date":"2024-06-07","current":-3.990073,"twenty":-4.64899,"median":7.924202,"eighty":10.359721,"marketCap":4516530760},{"date":"2024-06-14","current":-4.060854,"twenty":-4.64899,"median":7.904242,"eighty":10.318019,"marketCap":4592438840},{"date":"2024-06-21","current":-4.069373,"twenty":-4.570744,"median":7.887799,"eighty":10.220502,"marketCap":4592438840},{"date":"2024-06-28","current":-4.003772,"twenty":-4.505049,"median":7.875606,"eighty":10.196107,"marketCap":4516530760},{"date":"2024-07-05","current":-4.10733,"twenty":-4.45134,"median":7.864462,"eighty":10.190701,"marketCap":4632346121},{"date":"2024-07-12","current":-4.066841,"twenty":-4.404431,"median":7.840246,"eighty":10.186777,"marketCap":4593418842},{"date":"2024-07-19","current":-3.963373,"twenty":-4.366936,"median":7.795491,"eighty":10.184625,"marketCap":4476637007},{"date":"2024-07-26","current":-3.777021,"twenty":-4.315763,"median":7.754201,"eighty":10.170184,"marketCap":4282000616},{"date":"2024-08-02","current":-3.813579,"twenty":-4.291627,"median":7.749935,"eighty":10.144075,"marketCap":4320927894},{"date":"2024-08-09","current":-3.617685,"twenty":-4.271423,"median":7.742031,"eighty":10.118746,"marketCap":4126291502},{"date":"2024-08-16","current":-3.616279,"twenty":-4.257797,"median":7.73197,"eighty":10.108708,"marketCap":4126291502},{"date":"2024-08-23","current":-3.601059,"twenty":-4.247786,"median":7.724741,"eighty":10.097023,"marketCap":4126291502},{"date":"2024-08-30","current":-10.479268,"twenty":-4.315763,"median":7.69893,"eighty":10.050804,"marketCap":4476637007},{"date":"2024-09-06","current":-10.292063,"twenty":-4.516582,"median":7.669601,"eighty":9.942287,"marketCap":4398782451},{"date":"2024-09-13","current":-10.045117,"twenty":-5.097614,"median":7.641993,"eighty":9.878968,"marketCap":4282000616},{"date":"2024-09-20","current":-10.439112,"twenty":-5.173865,"median":7.626669,"eighty":9.864638,"marketCap":4476637007},{"date":"2024-09-27","current":-12.452046,"twenty":-5.215511,"median":7.590095,"eighty":9.848653,"marketCap":5371964409},{"date":"2024-10-04","current":-13.777879,"twenty":-5.232433,"median":7.557885,"eighty":9.838315,"marketCap":5916946306},{"date":"2024-10-10","current":-12.772858,"twenty":-5.333534,"median":7.538974,"eighty":9.813178,"marketCap":5449818966},{"date":"2024-10-18","current":-12.28953,"twenty":-5.405572,"median":7.519462,"eighty":9.792975,"marketCap":5216255296},{"date":"2024-10-25","current":-12.106872,"twenty":-5.450989,"median":7.470131,"eighty":9.732503,"marketCap":5138400739},{"date":"2024-11-01","current":-12.28203,"twenty":-5.513542,"median":7.437208,"eighty":9.728553,"marketCap":5216255296},{"date":"2024-11-08","current":-12.706296,"twenty":-5.562482,"median":7.375681,"eighty":9.727099,"marketCap":5371964409},{"date":"2024-11-15","current":-11.911686,"twenty":-5.57003,"median":7.349617,"eighty":9.721402,"marketCap":4982691626},{"date":"2024-11-22","current":-11.731123,"twenty":-5.610966,"median":7.261912,"eighty":9.693068,"marketCap":4904837069},{"date":"2024-11-29","current":-12.763828,"twenty":-5.684494,"median":7.111031,"eighty":9.658821,"marketCap":5333037131},{"date":"2024-12-06","current":-13.634443,"twenty":-5.741257,"median":7.07088,"eighty":9.620061,"marketCap":5683382636},{"date":"2024-12-13","current":-14.971404,"twenty":-5.785834,"median":7.054983,"eighty":9.606081,"marketCap":6228364532},{"date":"2024-12-20","current":-14.474113,"twenty":-6.06969,"median":7.034121,"eighty":9.583302,"marketCap":5994800862},{"date":"2024-12-27","current":-14.297229,"twenty":-6.117252,"median":6.96261,"eighty":9.578654,"marketCap":5916946306},{"date":"2025-01-03","current":-14.941026,"twenty":-6.1455,"median":6.958201,"eighty":9.565874,"marketCap":6189437254},{"date":"2025-01-10","current":-14.33757,"twenty":-6.188833,"median":6.945622,"eighty":9.538157,"marketCap":5916946306},{"date":"2025-01-17","current":-14.51451,"twenty":-6.25618,"median":6.904248,"eighty":9.51158,"marketCap":5994800862},{"date":"2025-01-24","current":-17.327687,"twenty":-6.267851,"median":6.832794,"eighty":9.497084,"marketCap":7201546491},{"date":"2025-01-28","current":-18.270745,"twenty":-6.269627,"median":6.829465,"eighty":9.492765,"marketCap":7629746552},{"date":"2025-02-07","current":-18.366189,"twenty":-6.320693,"median":6.809633,"eighty":9.477883,"marketCap":7629746552},{"date":"2025-02-14","current":-19.593796,"twenty":-6.357714,"median":6.767832,"eighty":9.471821,"marketCap":8135801170},{"date":"2025-02-21","current":-21.859584,"twenty":-6.4164,"median":6.727355,"eighty":9.448416,"marketCap":9108983129},{"date":"2025-02-28","current":-20.338525,"twenty":-6.437836,"median":6.707297,"eighty":9.42175,"marketCap":8447219397},{"date":"2025-03-05","current":-21.483037,"twenty":-6.442922,"median":6.706117,"eighty":9.401139,"marketCap":8953274015}],"customCompares":[{"symbol":"09858","name":"優然牧業","items":[{"date":"2021-06-18","value":14.471847,"marketCap":23341734600},{"date":"2021-06-25","value":14.575146,"marketCap":23493550760},{"date":"2021-07-02","value":14.529897,"marketCap":23379688640},{"date":"2021-07-09","value":13.411135,"marketCap":21557894720},{"date":"2021-07-16","value":12.632227,"marketCap":20305411400},{"date":"2021-07-23","value":11.995867,"marketCap":19280652320},{"date":"2021-07-30","value":10.425933,"marketCap":16813639720},{"date":"2021-08-06","value":11.182516,"marketCap":17990214960},{"date":"2021-08-13","value":11.756293,"marketCap":18939065960},{"date":"2021-08-20","value":10.702877,"marketCap":17193180120},{"date":"2021-08-27","value":8.819782,"marketCap":16396145280},{"date":"2021-09-03","value":10.183527,"marketCap":18939065960},{"date":"2021-09-10","value":10.483092,"marketCap":19546330600},{"date":"2021-09-17","value":10.187534,"marketCap":18939065960},{"date":"2021-09-24","value":9.693068,"marketCap":18028169000},{"date":"2021-09-30","value":9.620061,"marketCap":17952260920},{"date":"2021-10-08","value":9.31541,"marketCap":17382950320},{"date":"2021-10-15","value":9.166747,"marketCap":17117272040},{"date":"2021-10-22","value":9.121583,"marketCap":17155226080},{"date":"2021-10-29","value":9.144194,"marketCap":17155226080},{"date":"2021-11-05","value":9.007968,"marketCap":16927501840},{"date":"2021-11-12","value":9.212352,"marketCap":17382950320},{"date":"2021-11-19","value":9.305978,"marketCap":17534766480},{"date":"2021-11-26","value":9.021092,"marketCap":17003409920},{"date":"2021-12-03","value":8.160277,"marketCap":15409340240},{"date":"2021-12-10","value":8.326952,"marketCap":15750926600},{"date":"2021-12-17","value":8.272475,"marketCap":15637064480},{"date":"2021-12-24","value":8.344821,"marketCap":15788880640},{"date":"2021-12-31","value":8.326708,"marketCap":15788880640},{"date":"2022-01-07","value":8.398628,"marketCap":15864788720},{"date":"2022-01-14","value":9.583302,"marketCap":18142031120},{"date":"2022-01-21","value":9.501403,"marketCap":18028169000},{"date":"2022-01-28","value":8.543064,"marketCap":16168421040},{"date":"2022-02-04","value":8.567317,"marketCap":16206375080},{"date":"2022-02-11","value":8.710236,"marketCap":16510007400},{"date":"2022-02-18","value":8.727443,"marketCap":16623869520},{"date":"2022-02-25","value":8.387953,"marketCap":16016604880},{"date":"2022-03-04","value":8.146313,"marketCap":15561156400},{"date":"2022-03-11","value":7.840246,"marketCap":14953891760},{"date":"2022-03-18","value":7.73178,"marketCap":14688213480},{"date":"2022-03-25","value":8.091059,"marketCap":15371386200},{"date":"2022-04-01","value":6.964118,"marketCap":13359822080},{"date":"2022-04-08","value":6.961102,"marketCap":13359822080},{"date":"2022-04-14","value":7.051869,"marketCap":13511638240},{"date":"2022-04-22","value":6.903585,"marketCap":12980281680},{"date":"2022-04-29","value":6.593206,"marketCap":12145292800},{"date":"2022-05-06","value":6.37834,"marketCap":11651890280},{"date":"2022-05-13","value":6.727246,"marketCap":12069384720},{"date":"2022-05-20","value":6.425542,"marketCap":11689844320},{"date":"2022-05-27","value":6.431121,"marketCap":11689844320},{"date":"2022-06-02","value":6.396789,"marketCap":11689844320},{"date":"2022-06-10","value":6.377356,"marketCap":11575982200},{"date":"2022-06-17","value":6.195965,"marketCap":11234395840},{"date":"2022-06-24","value":6.379888,"marketCap":11613936240},{"date":"2022-06-30","value":6.766826,"marketCap":12297108960},{"date":"2022-07-08","value":6.551229,"marketCap":11917568560},{"date":"2022-07-15","value":6.254509,"marketCap":11272349880},{"date":"2022-07-22","value":6.376679,"marketCap":11500074120},{"date":"2022-07-29","value":6.032598,"marketCap":10892809480},{"date":"2022-08-05","value":5.605466,"marketCap":10095774640},{"date":"2022-08-12","value":5.408437,"marketCap":9754188280},{"date":"2022-08-19","value":5.356834,"marketCap":9564418080},{"date":"2022-08-26","value":5.292492,"marketCap":9374647880},{"date":"2022-09-02","value":9.033043,"marketCap":8653521120},{"date":"2022-09-09","value":8.908482,"marketCap":8501704960},{"date":"2022-09-16","value":8.710581,"marketCap":8236026680},{"date":"2022-09-23","value":9.044775,"marketCap":8387842840},{"date":"2022-09-30","value":7.475285,"marketCap":6945589320},{"date":"2022-10-07","value":7.925074,"marketCap":7363083760},{"date":"2022-10-14","value":7.514569,"marketCap":6907635280},{"date":"2022-10-21","value":7.109075,"marketCap":6490140840},{"date":"2022-10-28","value":6.496598,"marketCap":5920830240},{"date":"2022-11-04","value":7.052643,"marketCap":6490140840},{"date":"2022-11-11","value":7.112986,"marketCap":6604002960},{"date":"2022-11-18","value":7.752734,"marketCap":7173313560},{"date":"2022-11-25","value":7.690689,"marketCap":7059451440},{"date":"2022-12-02","value":8.251196,"marketCap":7704670120},{"date":"2022-12-09","value":9.302881,"marketCap":8767383240},{"date":"2022-12-16","value":8.759502,"marketCap":8236026680},{"date":"2022-12-23","value":8.676068,"marketCap":8160118600},{"date":"2022-12-30","value":8.611795,"marketCap":8198072640},{"date":"2023-01-06","value":8.563686,"marketCap":8236026680},{"date":"2023-01-13","value":8.248086,"marketCap":8084210520},{"date":"2023-01-20","value":8.671003,"marketCap":8425796880},{"date":"2023-01-27","value":8.278724,"marketCap":8046256480},{"date":"2023-02-03","value":8.663418,"marketCap":8463750920},{"date":"2023-02-10","value":7.973189,"marketCap":7742624160},{"date":"2023-02-17","value":7.812579,"marketCap":7514899920},{"date":"2023-02-24","value":7.669601,"marketCap":7287175680},{"date":"2023-03-03","value":8.017362,"marketCap":7666716080},{"date":"2023-03-10","value":7.717113,"marketCap":7325129720},{"date":"2023-03-17","value":7.682764,"marketCap":7363083760},{"date":"2023-03-24","value":7.752167,"marketCap":7514899920},{"date":"2023-03-31","value":15.298881,"marketCap":7249221640},{"date":"2023-04-06","value":17.152219,"marketCap":8122164560},{"date":"2023-04-14","value":17.775871,"marketCap":8425796880},{"date":"2023-04-21","value":16.34299,"marketCap":7742624160},{"date":"2023-04-28","value":16.627019,"marketCap":7818532240},{"date":"2023-05-05","value":16.277472,"marketCap":7666716080},{"date":"2023-05-12","value":15.822355,"marketCap":7401037800},{"date":"2023-05-19","value":15.389637,"marketCap":7097405480},{"date":"2023-05-25","value":15.205314,"marketCap":6983543360},{"date":"2023-06-02","value":15.008294,"marketCap":6869681240},{"date":"2023-06-09","value":15.196055,"marketCap":6945589320},{"date":"2023-06-16","value":15.436058,"marketCap":7021497400},{"date":"2023-06-23","value":14.346172,"marketCap":6490140840},{"date":"2023-06-30","value":14.646451,"marketCap":6566048920},{"date":"2023-07-07","value":14.590253,"marketCap":6528094880},{"date":"2023-07-14","value":14.806615,"marketCap":6717865080},{"date":"2023-07-21","value":14.707664,"marketCap":6641957000},{"date":"2023-07-28","value":15.059959,"marketCap":6793773160},{"date":"2023-08-04","value":14.11103,"marketCap":6376278720},{"date":"2023-08-11","value":13.093032,"marketCap":5882876200},{"date":"2023-08-18","value":12.591889,"marketCap":5617197920},{"date":"2023-08-25","value":-6.641855,"marketCap":5693106000},{"date":"2023-09-01","value":-6.438009,"marketCap":5541289840},{"date":"2023-09-08","value":-6.648568,"marketCap":5655151960},{"date":"2023-09-15","value":-6.553136,"marketCap":5617197920},{"date":"2023-09-22","value":-6.581914,"marketCap":5617197920},{"date":"2023-09-29","value":-6.437456,"marketCap":5503335800},{"date":"2023-10-06","value":-6.351705,"marketCap":5427427720},{"date":"2023-10-13","value":-6.628111,"marketCap":5655151960},{"date":"2023-10-20","value":-6.415576,"marketCap":5465381760},{"date":"2023-10-27","value":-6.552045,"marketCap":5579243880},{"date":"2023-11-03","value":-6.845869,"marketCap":5844922160},{"date":"2023-11-10","value":-6.624986,"marketCap":5655151960},{"date":"2023-11-17","value":-6.6539,"marketCap":5731060040},{"date":"2023-11-24","value":-6.599568,"marketCap":5731060040},{"date":"2023-12-01","value":-6.267639,"marketCap":5465381760},{"date":"2023-12-08","value":-6.293074,"marketCap":5465381760},{"date":"2023-12-15","value":-6.12659,"marketCap":5351519640},{"date":"2023-12-22","value":-6.174165,"marketCap":5389473680},{"date":"2023-12-29","value":-6.357667,"marketCap":5579243880},{"date":"2024-01-05","value":-6.141484,"marketCap":5351519640},{"date":"2024-01-12","value":-5.920548,"marketCap":5161749440},{"date":"2024-01-19","value":-5.405572,"marketCap":4706300960},{"date":"2024-01-26","value":-5.339165,"marketCap":4630392880},{"date":"2024-02-02","value":-5.214522,"marketCap":4516530760},{"date":"2024-02-09","value":-5.232573,"marketCap":4554484800},{"date":"2024-02-16","value":-5.449419,"marketCap":4744255000},{"date":"2024-02-23","value":-5.741257,"marketCap":4971979240},{"date":"2024-03-01","value":-5.562482,"marketCap":4820163080},{"date":"2024-03-08","value":-5.603789,"marketCap":4858117120},{"date":"2024-03-15","value":-5.608754,"marketCap":4858117120},{"date":"2024-03-22","value":-5.482313,"marketCap":4744255000},{"date":"2024-03-28","value":-4.072386,"marketCap":4630392880},{"date":"2024-04-05","value":-4.075069,"marketCap":4630392880},{"date":"2024-04-12","value":-4.10614,"marketCap":4668346920},{"date":"2024-04-19","value":-3.976002,"marketCap":4516530760},{"date":"2024-04-26","value":-4.081269,"marketCap":4630392880},{"date":"2024-05-03","value":-4.084092,"marketCap":4630392880},{"date":"2024-05-10","value":-4.241403,"marketCap":4820163080},{"date":"2024-05-17","value":-4.64899,"marketCap":5275611560},{"date":"2024-05-24","value":-4.257361,"marketCap":4820163080},{"date":"2024-05-31","value":-3.951636,"marketCap":4478576720},{"date":"2024-06-07","value":-3.990073,"marketCap":4516530760},{"date":"2024-06-14","value":-4.060854,"marketCap":4592438840},{"date":"2024-06-21","value":-4.069373,"marketCap":4592438840},{"date":"2024-06-28","value":-4.003772,"marketCap":4516530760},{"date":"2024-07-05","value":-4.10733,"marketCap":4632346121},{"date":"2024-07-12","value":-4.066841,"marketCap":4593418842},{"date":"2024-07-19","value":-3.963373,"marketCap":4476637007},{"date":"2024-07-26","value":-3.777021,"marketCap":4282000616},{"date":"2024-08-02","value":-3.813579,"marketCap":4320927894},{"date":"2024-08-09","value":-3.617685,"marketCap":4126291502},{"date":"2024-08-16","value":-3.616279,"marketCap":4126291502},{"date":"2024-08-23","value":-3.601059,"marketCap":4126291502},{"date":"2024-08-30","value":-10.479268,"marketCap":4476637007},{"date":"2024-09-06","value":-10.292063,"marketCap":4398782451},{"date":"2024-09-13","value":-10.045117,"marketCap":4282000616},{"date":"2024-09-20","value":-10.439112,"marketCap":4476637007},{"date":"2024-09-27","value":-12.452046,"marketCap":5371964409},{"date":"2024-10-04","value":-13.777879,"marketCap":5916946306},{"date":"2024-10-10","value":-12.772858,"marketCap":5449818966},{"date":"2024-10-18","value":-12.28953,"marketCap":5216255296},{"date":"2024-10-25","value":-12.106872,"marketCap":5138400739},{"date":"2024-11-01","value":-12.28203,"marketCap":5216255296},{"date":"2024-11-08","value":-12.706296,"marketCap":5371964409},{"date":"2024-11-15","value":-11.911686,"marketCap":4982691626},{"date":"2024-11-22","value":-11.731123,"marketCap":4904837069},{"date":"2024-11-29","value":-12.763828,"marketCap":5333037131},{"date":"2024-12-06","value":-13.634443,"marketCap":5683382636},{"date":"2024-12-13","value":-14.971404,"marketCap":6228364532},{"date":"2024-12-20","value":-14.474113,"marketCap":5994800862},{"date":"2024-12-27","value":-14.297229,"marketCap":5916946306},{"date":"2025-01-03","value":-14.941026,"marketCap":6189437254},{"date":"2025-01-10","value":-14.33757,"marketCap":5916946306},{"date":"2025-01-17","value":-14.51451,"marketCap":5994800862},{"date":"2025-01-24","value":-17.327687,"marketCap":7201546491},{"date":"2025-01-28","value":-18.270745,"marketCap":7629746552},{"date":"2025-02-07","value":-18.366189,"marketCap":7629746552},{"date":"2025-02-14","value":-19.593796,"marketCap":8135801170},{"date":"2025-02-21","value":-21.859584,"marketCap":9108983129},{"date":"2025-02-28","value":-20.338525,"marketCap":8447219397},{"date":"2025-03-05","value":-21.483037,"marketCap":8953274015}]},{"symbol":"01117","name":"現代牧業","items":[{"date":"2020-03-06","value":-24.737705,"marketCap":6407635115},{"date":"2020-03-13","value":-22.008357,"marketCap":5638718901},{"date":"2020-03-20","value":-19.540398,"marketCap":4933879038},{"date":"2020-03-27","value":11.687569,"marketCap":4357191878},{"date":"2020-04-03","value":12.363803,"marketCap":4613497282},{"date":"2020-04-09","value":13.815155,"marketCap":5190184443},{"date":"2020-04-17","value":14.222289,"marketCap":5318337145},{"date":"2020-04-24","value":13.895582,"marketCap":5190184443},{"date":"2020-04-29","value":14.057331,"marketCap":5254260794},{"date":"2020-05-08","value":13.878756,"marketCap":5190184443},{"date":"2020-05-15","value":15.654047,"marketCap":5830947954},{"date":"2020-05-22","value":15.014209,"marketCap":5574642550},{"date":"2020-05-29","value":14.865197,"marketCap":5510566198},{"date":"2020-06-05","value":15.100785,"marketCap":5638718901},{"date":"2020-06-12","value":16.646764,"marketCap":6215406061},{"date":"2020-06-19","value":15.759951,"marketCap":5895024305},{"date":"2020-06-26","value":15.259858,"marketCap":5702795252},{"date":"2020-07-03","value":15.578767,"marketCap":5830947954},{"date":"2020-07-10","value":18.484015,"marketCap":6984322275},{"date":"2020-07-17","value":17.608147,"marketCap":6663940519},{"date":"2020-07-24","value":17.507364,"marketCap":6599864168},{"date":"2020-07-31","value":18.081125,"marketCap":6856169573},{"date":"2020-08-07","value":19.074442,"marketCap":7240627679},{"date":"2020-08-14","value":19.026717,"marketCap":7240627679},{"date":"2020-08-21","value":18.773164,"marketCap":7176551328},{"date":"2020-08-28","value":15.443064,"marketCap":7621107817},{"date":"2020-09-04","value":14.738766,"marketCap":7298179520},{"date":"2020-09-11","value":14.332114,"marketCap":7104422541},{"date":"2020-09-18","value":14.194502,"marketCap":7104422541},{"date":"2020-09-25","value":13.397657,"marketCap":6652322925},{"date":"2020-09-30","value":13.334055,"marketCap":6652322925},{"date":"2020-10-09","value":13.782901,"marketCap":6975251222},{"date":"2020-10-16","value":13.533215,"marketCap":6846079903},{"date":"2020-10-23","value":13.767218,"marketCap":6975251222},{"date":"2020-10-30","value":13.12782,"marketCap":6652322925},{"date":"2020-11-06","value":13.857969,"marketCap":7104422541},{"date":"2020-11-13","value":14.349841,"marketCap":7362765179},{"date":"2020-11-20","value":15.261142,"marketCap":7879450455},{"date":"2020-11-27","value":16.676121,"marketCap":8589892709},{"date":"2020-12-04","value":19.17125,"marketCap":9946191558},{"date":"2020-12-11","value":18.343722,"marketCap":9494091942},{"date":"2020-12-18","value":21.428661,"marketCap":11108733428},{"date":"2020-12-24","value":20.535382,"marketCap":10656633812},{"date":"2020-12-31","value":23.139495,"marketCap":12012932661},{"date":"2021-01-08","value":27.494904,"marketCap":14402602061},{"date":"2021-01-15","value":31.608508,"marketCap":16533928824},{"date":"2021-01-22","value":34.58636,"marketCap":18083984651},{"date":"2021-01-29","value":33.70987,"marketCap":17771414867},{"date":"2021-02-05","value":34.048654,"marketCap":17842500526},{"date":"2021-02-11","value":34.812657,"marketCap":18269014483},{"date":"2021-02-19","value":38.72404,"marketCap":20330498608},{"date":"2021-02-26","value":36.638187,"marketCap":19193128056},{"date":"2021-03-05","value":32.649125,"marketCap":17060558272},{"date":"2021-03-12","value":30.389681,"marketCap":15852102061},{"date":"2021-03-19","value":31.217729,"marketCap":16278616018},{"date":"2021-03-26","value":15.391596,"marketCap":14074960575},{"date":"2021-04-01","value":14.964423,"marketCap":13648446618},{"date":"2021-04-09","value":15.786913,"marketCap":14430388872},{"date":"2021-04-16","value":16.424638,"marketCap":15070159807},{"date":"2021-04-23","value":16.074507,"marketCap":14785817169},{"date":"2021-04-30","value":15.084949,"marketCap":13932789256},{"date":"2021-05-07","value":14.223151,"marketCap":13221932661},{"date":"2021-05-14","value":14.461971,"marketCap":13435189639},{"date":"2021-05-21","value":15.834937,"marketCap":14714731510},{"date":"2021-05-28","value":15.150175,"marketCap":14217131894},{"date":"2021-06-04","value":14.309,"marketCap":13364103980},{"date":"2021-06-11","value":13.168285,"marketCap":12297819088},{"date":"2021-06-18","value":13.045728,"marketCap":12084562109},{"date":"2021-06-25","value":12.516429,"marketCap":11586962493},{"date":"2021-07-02","value":13.384484,"marketCap":12368904747},{"date":"2021-07-09","value":12.858912,"marketCap":11871305131},{"date":"2021-07-16","value":12.628174,"marketCap":11658048153},{"date":"2021-07-23","value":11.782295,"marketCap":10876105898},{"date":"2021-07-30","value":10.745084,"marketCap":9951992325},{"date":"2021-08-06","value":10.463347,"marketCap":9667649687},{"date":"2021-08-13","value":10.986933,"marketCap":10165249304},{"date":"2021-08-20","value":9.708306,"marketCap":8956793093},{"date":"2021-08-27","value":8.527393,"marketCap":10733934579},{"date":"2021-09-03","value":8.693279,"marketCap":10947191558},{"date":"2021-09-10","value":8.333148,"marketCap":10520677601},{"date":"2021-09-17","value":7.962562,"marketCap":10023077985},{"date":"2021-09-24","value":7.789542,"marketCap":9809821006},{"date":"2021-09-30","value":8.326138,"marketCap":10520677601},{"date":"2021-10-08","value":8.382779,"marketCap":10591763261},{"date":"2021-10-15","value":8.264589,"marketCap":10449591942},{"date":"2021-10-22","value":8.708064,"marketCap":11089362877},{"date":"2021-10-29","value":8.226016,"marketCap":10449591942},{"date":"2021-11-05","value":8.044882,"marketCap":10236334963},{"date":"2021-11-12","value":7.678022,"marketCap":9809821006},{"date":"2021-11-19","value":7.744619,"marketCap":9880906666},{"date":"2021-11-26","value":7.463648,"marketCap":9525478368},{"date":"2021-12-03","value":7.986179,"marketCap":10211204041},{"date":"2021-12-10","value":8.281581,"marketCap":10606987144},{"date":"2021-12-17","value":8.225463,"marketCap":10527830523},{"date":"2021-12-24","value":8.155828,"marketCap":10448673903},{"date":"2021-12-31","value":8.076474,"marketCap":10369517282},{"date":"2022-01-07","value":8.045368,"marketCap":10290360662},{"date":"2022-01-14","value":8.645413,"marketCap":11081926867},{"date":"2022-01-21","value":8.74889,"marketCap":11240240108},{"date":"2022-01-28","value":8.091813,"marketCap":10369517282},{"date":"2022-02-04","value":8.219381,"marketCap":10527830523},{"date":"2022-02-11","value":8.572864,"marketCap":11002770246},{"date":"2022-02-18","value":8.960582,"marketCap":11556866590},{"date":"2022-02-25","value":8.754878,"marketCap":11319396728},{"date":"2022-03-04","value":8.567926,"marketCap":11081926867},{"date":"2022-03-11","value":8.029254,"marketCap":10369517282},{"date":"2022-03-18","value":8.122934,"marketCap":10448673903},{"date":"2022-03-25","value":8.922547,"marketCap":11477709969},{"date":"2022-04-01","value":8.265961,"marketCap":10369517282},{"date":"2022-04-08","value":8.010094,"marketCap":10052890800},{"date":"2022-04-14","value":7.960189,"marketCap":9973734180},{"date":"2022-04-22","value":7.789912,"marketCap":9577951078},{"date":"2022-04-29","value":7.524744,"marketCap":9103011355},{"date":"2022-05-06","value":7.125908,"marketCap":8548915011},{"date":"2022-05-13","value":7.726009,"marketCap":9103011355},{"date":"2022-05-20","value":7.155336,"marketCap":8548915011},{"date":"2022-05-27","value":7.227859,"marketCap":8628071632},{"date":"2022-06-02","value":7.585013,"marketCap":9103011355},{"date":"2022-06-10","value":7.437143,"marketCap":8865541493},{"date":"2022-06-17","value":6.979974,"marketCap":8311445150},{"date":"2022-06-24","value":7.68063,"marketCap":9182167975},{"date":"2022-06-30","value":7.826529,"marketCap":9340481216},{"date":"2022-07-08","value":7.487189,"marketCap":8944698114},{"date":"2022-07-15","value":7.155958,"marketCap":8469758391},{"date":"2022-07-22","value":7.284935,"marketCap":8628071632},{"date":"2022-07-29","value":6.875542,"marketCap":8153131909},{"date":"2022-08-05","value":6.960023,"marketCap":8232288529},{"date":"2022-08-12","value":7.151047,"marketCap":8469758391},{"date":"2022-08-19","value":7.088334,"marketCap":8311445150},{"date":"2022-08-26","value":7.06871,"marketCap":8311445150},{"date":"2022-09-02","value":6.89149,"marketCap":8073975288},{"date":"2022-09-09","value":6.917826,"marketCap":8073975288},{"date":"2022-09-16","value":6.776982,"marketCap":7836505427},{"date":"2022-09-23","value":6.560653,"marketCap":7440722325},{"date":"2022-09-30","value":6.269499,"marketCap":7124095843},{"date":"2022-10-07","value":6.40919,"marketCap":7282409084},{"date":"2022-10-14","value":6.196252,"marketCap":6965782602},{"date":"2022-10-21","value":5.88449,"marketCap":6569999499},{"date":"2022-10-28","value":5.681528,"marketCap":6332529638},{"date":"2022-11-04","value":6.189453,"marketCap":6965782602},{"date":"2022-11-11","value":6.134782,"marketCap":6965782602},{"date":"2022-11-18","value":6.645541,"marketCap":7519878945},{"date":"2022-11-25","value":6.628174,"marketCap":7440722325},{"date":"2022-12-02","value":6.723669,"marketCap":7678192186},{"date":"2022-12-09","value":7.005181,"marketCap":8073975288},{"date":"2022-12-16","value":6.608527,"marketCap":7599035566},{"date":"2022-12-23","value":6.812922,"marketCap":7836505427},{"date":"2022-12-30","value":6.731144,"marketCap":7836505427},{"date":"2023-01-06","value":6.729994,"marketCap":7915662048},{"date":"2023-01-13","value":6.735774,"marketCap":8073975288},{"date":"2023-01-20","value":6.860682,"marketCap":8153131909},{"date":"2023-01-27","value":7.125659,"marketCap":8469758391},{"date":"2023-02-03","value":7.950224,"marketCap":9498794457},{"date":"2023-02-10","value":7.465066,"marketCap":8865541493},{"date":"2023-02-17","value":7.670926,"marketCap":9023854734},{"date":"2023-02-24","value":7.697748,"marketCap":8944698114},{"date":"2023-03-03","value":7.513059,"marketCap":8786384873},{"date":"2023-03-10","value":7.227983,"marketCap":8390601770},{"date":"2023-03-17","value":7.42886,"marketCap":8707228252},{"date":"2023-03-24","value":7.411304,"marketCap":8786384873},{"date":"2023-03-31","value":12.441281,"marketCap":7994818668},{"date":"2023-04-06","value":12.449311,"marketCap":7994818668},{"date":"2023-04-14","value":12.683308,"marketCap":8153131909},{"date":"2023-04-21","value":12.443431,"marketCap":7994818668},{"date":"2023-04-28","value":12.040272,"marketCap":7678192186},{"date":"2023-05-05","value":11.896638,"marketCap":7599035566},{"date":"2023-05-12","value":11.854345,"marketCap":7519878945},{"date":"2023-05-19","value":12.023414,"marketCap":7519878945},{"date":"2023-05-25","value":11.946009,"marketCap":7440722325},{"date":"2023-06-02","value":11.73162,"marketCap":7282409084},{"date":"2023-06-09","value":11.110061,"marketCap":6886625981},{"date":"2023-06-16","value":11.163525,"marketCap":6886625981},{"date":"2023-06-23","value":10.321607,"marketCap":6332529638},{"date":"2023-06-29","value":10.546023,"marketCap":6411686258},{"date":"2023-07-07","value":10.566637,"marketCap":6411686258},{"date":"2023-07-14","value":10.420413,"marketCap":6411686258},{"date":"2023-07-21","value":10.339822,"marketCap":6332529638},{"date":"2023-07-28","value":10.609673,"marketCap":6490842879},{"date":"2023-08-04","value":10.721237,"marketCap":6569999499},{"date":"2023-08-11","value":10.392402,"marketCap":6332529638},{"date":"2023-08-18","value":9.813136,"marketCap":5936746536},{"date":"2023-08-25","value":9.54674,"marketCap":5778433295},{"date":"2023-09-01","value":20.526799,"marketCap":5857589915},{"date":"2023-09-08","value":21.052025,"marketCap":5936746536},{"date":"2023-09-15","value":20.611517,"marketCap":5857589915},{"date":"2023-09-22","value":21.541304,"marketCap":6095059776},{"date":"2023-09-29","value":21.504423,"marketCap":6095059776},{"date":"2023-10-06","value":21.794137,"marketCap":6174216397},{"date":"2023-10-13","value":22.386402,"marketCap":6332529638},{"date":"2023-10-20","value":22.140686,"marketCap":6253373017},{"date":"2023-10-27","value":22.430571,"marketCap":6332529638},{"date":"2023-11-03","value":23.210088,"marketCap":6569999499},{"date":"2023-11-10","value":22.096147,"marketCap":6253373017},{"date":"2023-11-17","value":22.45304,"marketCap":6411686258},{"date":"2023-11-24","value":21.444898,"marketCap":6174216397},{"date":"2023-12-01","value":21.082544,"marketCap":6095059776},{"date":"2023-12-08","value":20.34337,"marketCap":5857589915},{"date":"2023-12-15","value":20.499902,"marketCap":5936746536},{"date":"2023-12-22","value":19.966574,"marketCap":5778433295},{"date":"2023-12-29","value":20.132743,"marketCap":5857589915},{"date":"2024-01-05","value":19.727747,"marketCap":5699276674},{"date":"2024-01-12","value":18.895698,"marketCap":5461806813},{"date":"2024-01-19","value":17.550552,"marketCap":5066023710},{"date":"2024-01-26","value":18.169721,"marketCap":5224336951},{"date":"2024-02-02","value":18.192916,"marketCap":5224336951},{"date":"2024-02-09","value":18.926657,"marketCap":5461806813},{"date":"2024-02-16","value":19.196807,"marketCap":5540963433},{"date":"2024-02-23","value":19.574236,"marketCap":5620120054},{"date":"2024-03-01","value":19.010991,"marketCap":5461806813},{"date":"2024-03-08","value":18.451742,"marketCap":5303493572},{"date":"2024-03-15","value":18.46809,"marketCap":5303493572},{"date":"2024-03-22","value":19.312685,"marketCap":5540963433},{"date":"2024-03-28","value":27.125656,"marketCap":5145180331},{"date":"2024-04-05","value":27.14353,"marketCap":5145180331},{"date":"2024-04-12","value":27.128127,"marketCap":5145180331},{"date":"2024-04-19","value":26.315881,"marketCap":4986867090},{"date":"2024-04-26","value":26.766596,"marketCap":5066023710},{"date":"2024-05-03","value":27.203629,"marketCap":5145180331},{"date":"2024-05-10","value":28.809301,"marketCap":5461806813},{"date":"2024-05-17","value":30.942349,"marketCap":5857589915},{"date":"2024-05-24","value":31.432274,"marketCap":5936746536},{"date":"2024-05-31","value":31.818987,"marketCap":6015903156},{"date":"2024-06-07","value":31.439305,"marketCap":5936746536},{"date":"2024-06-14","value":29.789837,"marketCap":5620120054},{"date":"2024-06-21","value":29.011422,"marketCap":5461806813},{"date":"2024-06-28","value":29.444092,"marketCap":5540963433},{"date":"2024-07-05","value":29.871209,"marketCap":5620120054},{"date":"2024-07-12","value":28.567083,"marketCap":5382650192},{"date":"2024-07-19","value":27.306259,"marketCap":5145180331},{"date":"2024-07-26","value":27.205189,"marketCap":5145180331},{"date":"2024-08-02","value":28.477407,"marketCap":5382650192},{"date":"2024-08-09","value":26.208803,"marketCap":4986867090},{"date":"2024-08-16","value":27.862027,"marketCap":5303493572},{"date":"2024-08-23","value":27.330661,"marketCap":5224336951},{"date":"2024-08-30","value":-18.117103,"marketCap":5224336951},{"date":"2024-09-06","value":-19.48023,"marketCap":5620120054},{"date":"2024-09-13","value":-20.081535,"marketCap":5778433295},{"date":"2024-09-20","value":-20.782176,"marketCap":6015903156},{"date":"2024-09-27","value":-24.735161,"marketCap":7203252463},{"date":"2024-10-04","value":-26.213304,"marketCap":7599035566},{"date":"2024-10-10","value":-23.910631,"marketCap":6886625981},{"date":"2024-10-18","value":-23.207133,"marketCap":6649156120},{"date":"2024-10-25","value":-24.037483,"marketCap":6886625981},{"date":"2024-11-01","value":-23.469077,"marketCap":6728312740},{"date":"2024-11-08","value":-24.408117,"marketCap":6965782602},{"date":"2024-11-15","value":-23.548014,"marketCap":6649156120},{"date":"2024-11-22","value":-22.717774,"marketCap":6411686258},{"date":"2024-11-29","value":-23.013675,"marketCap":6490842879},{"date":"2024-12-06","value":-24.193279,"marketCap":6807469361},{"date":"2024-12-13","value":-25.086744,"marketCap":7044939222},{"date":"2024-12-20","value":-25.764656,"marketCap":7203252463},{"date":"2024-12-27","value":-24.934616,"marketCap":6965782602},{"date":"2025-01-03","value":-24.910228,"marketCap":6965782602},{"date":"2025-01-10","value":-23.584235,"marketCap":6569999499},{"date":"2025-01-17","value":-23.565218,"marketCap":6569999499},{"date":"2025-01-24","value":-24.82923,"marketCap":6965782602},{"date":"2025-01-28","value":-25.541826,"marketCap":7203252463},{"date":"2025-02-07","value":-25.68716,"marketCap":7203252463},{"date":"2025-02-14","value":-28.578175,"marketCap":7994818668},{"date":"2025-02-21","value":-29.54793,"marketCap":8311445150},{"date":"2025-02-28","value":-31.05733,"marketCap":8707228252},{"date":"2025-03-05","value":-32.639054,"marketCap":9182167975}]},{"symbol":"01432","name":"中國聖牧","items":[{"date":"2020-03-06","value":-1.187878,"marketCap":1518701600},{"date":"2020-03-13","value":-1.281327,"marketCap":1620372000},{"date":"2020-03-20","value":-1.075821,"marketCap":1340778400},{"date":"2020-03-27","value":-1.091866,"marketCap":1359841600},{"date":"2020-04-03","value":48.181969,"marketCap":1461512000},{"date":"2020-04-09","value":46.39944,"marketCap":1417031200},{"date":"2020-04-17","value":43.898315,"marketCap":1334424000},{"date":"2020-04-24","value":43.530355,"marketCap":1321715200},{"date":"2020-04-29","value":-2.263693,"marketCap":1378904800},{"date":"2020-05-08","value":-2.095706,"marketCap":1277234400},{"date":"2020-05-15","value":-2.104021,"marketCap":1277234400},{"date":"2020-05-22","value":-2.100304,"marketCap":1270880000},{"date":"2020-05-29","value":-2.354952,"marketCap":1422707257},{"date":"2020-06-05","value":-2.372626,"marketCap":1443836572},{"date":"2020-06-12","value":-2.314977,"marketCap":1408621046},{"date":"2020-06-19","value":-3.119531,"marketCap":1901638413},{"date":"2020-06-26","value":-2.856379,"marketCap":1739646992},{"date":"2020-07-03","value":-2.759612,"marketCap":1683302150},{"date":"2020-07-10","value":-2.71067,"marketCap":1669215940},{"date":"2020-07-17","value":-2.649274,"marketCap":1634000414},{"date":"2020-07-24","value":-2.694077,"marketCap":1655129729},{"date":"2020-07-31","value":-5.400589,"marketCap":3337375415},{"date":"2020-08-07","value":-12.057823,"marketCap":7459352753},{"date":"2020-08-14","value":-10.270805,"marketCap":6369784374},{"date":"2020-08-21","value":-10.762543,"marketCap":6705036183},{"date":"2020-08-28","value":22.804812,"marketCap":6285971421},{"date":"2020-09-04","value":19.697442,"marketCap":5447841898},{"date":"2020-09-11","value":17.557366,"marketCap":4861151232},{"date":"2020-09-18","value":19.487433,"marketCap":5447841898},{"date":"2020-09-25","value":17.225835,"marketCap":4777338280},{"date":"2020-09-30","value":16.843287,"marketCap":4693525328},{"date":"2020-10-09","value":16.01122,"marketCap":4525899423},{"date":"2020-10-16","value":16.017793,"marketCap":4525899423},{"date":"2020-10-23","value":15.993002,"marketCap":4525899423},{"date":"2020-10-30","value":15.398291,"marketCap":4358273519},{"date":"2020-11-06","value":15.220329,"marketCap":4358273519},{"date":"2020-11-13","value":15.792461,"marketCap":4525899423},{"date":"2020-11-20","value":18.600344,"marketCap":5364028946},{"date":"2020-11-27","value":19.22654,"marketCap":5531654851},{"date":"2020-12-04","value":20.535339,"marketCap":5950719612},{"date":"2020-12-11","value":20.004744,"marketCap":5783093708},{"date":"2020-12-18","value":19.68291,"marketCap":5699280755},{"date":"2020-12-24","value":19.084316,"marketCap":5531654851},{"date":"2020-12-31","value":21.67784,"marketCap":6285971421},{"date":"2021-01-08","value":24.062482,"marketCap":7040287992},{"date":"2021-01-15","value":22.949213,"marketCap":6705036183},{"date":"2021-01-22","value":22.958875,"marketCap":6705036183},{"date":"2021-01-29","value":21.916727,"marketCap":6453597326},{"date":"2021-02-05","value":21.762447,"marketCap":6369784374},{"date":"2021-02-11","value":22.017229,"marketCap":6453597326},{"date":"2021-02-19","value":22.865069,"marketCap":6705036183},{"date":"2021-02-26","value":20.623891,"marketCap":6034532564},{"date":"2021-03-05","value":19.239908,"marketCap":5615467803},{"date":"2021-03-12","value":19.27365,"marketCap":5615467803},{"date":"2021-03-19","value":19.567829,"marketCap":5699280755},{"date":"2021-03-26","value":11.279881,"marketCap":5447841898},{"date":"2021-04-01","value":11.135543,"marketCap":5364028946},{"date":"2021-04-09","value":11.111019,"marketCap":5364028946},{"date":"2021-04-16","value":11.242062,"marketCap":5447841898},{"date":"2021-04-23","value":11.386518,"marketCap":5531654851},{"date":"2021-04-30","value":10.824329,"marketCap":5280215994},{"date":"2021-05-07","value":10.754646,"marketCap":5280215994},{"date":"2021-05-14","value":10.420012,"marketCap":5112590089},{"date":"2021-05-21","value":9.904822,"marketCap":4861151232},{"date":"2021-05-28","value":10.315498,"marketCap":5112590089},{"date":"2021-06-04","value":10.194722,"marketCap":5028777137},{"date":"2021-06-11","value":10.025541,"marketCap":4944964185},{"date":"2021-06-18","value":9.764881,"marketCap":4777338280},{"date":"2021-06-25","value":9.599609,"marketCap":4693525328},{"date":"2021-07-02","value":11.161908,"marketCap":5447841898},{"date":"2021-07-09","value":11.001209,"marketCap":5364028946},{"date":"2021-07-16","value":11.517128,"marketCap":5615467803},{"date":"2021-07-23","value":11.174408,"marketCap":5447841898},{"date":"2021-07-30","value":10.794313,"marketCap":5280215994},{"date":"2021-08-06","value":10.648688,"marketCap":5196403041},{"date":"2021-08-13","value":10.462681,"marketCap":5112590089},{"date":"2021-08-20","value":10.1484,"marketCap":4944964185},{"date":"2021-08-27","value":7.856226,"marketCap":4944964185},{"date":"2021-09-03","value":7.853035,"marketCap":4944964185},{"date":"2021-09-10","value":7.832889,"marketCap":4944964185},{"date":"2021-09-17","value":7.057196,"marketCap":4442086471},{"date":"2021-09-24","value":6.787747,"marketCap":4274460566},{"date":"2021-09-30","value":7.030406,"marketCap":4442086471},{"date":"2021-10-08","value":7.428692,"marketCap":4693525328},{"date":"2021-10-15","value":7.291036,"marketCap":4609712375},{"date":"2021-10-22","value":7.370681,"marketCap":4693525328},{"date":"2021-10-29","value":6.993115,"marketCap":4442086471},{"date":"2021-11-05","value":7.376797,"marketCap":4693525328},{"date":"2021-11-12","value":7.346507,"marketCap":4693525328},{"date":"2021-11-19","value":7.356918,"marketCap":4693525328},{"date":"2021-11-26","value":7.354564,"marketCap":4693525328},{"date":"2021-12-03","value":7.078813,"marketCap":4525899423},{"date":"2021-12-10","value":7.197613,"marketCap":4609712375},{"date":"2021-12-17","value":7.333547,"marketCap":4693525328},{"date":"2021-12-24","value":6.934057,"marketCap":4442086471},{"date":"2021-12-31","value":6.919006,"marketCap":4442086471},{"date":"2022-01-07","value":6.945376,"marketCap":4442086471},{"date":"2022-01-14","value":7.061043,"marketCap":4525899423},{"date":"2022-01-21","value":6.783992,"marketCap":4358273519},{"date":"2022-01-28","value":6.670556,"marketCap":4274460566},{"date":"2022-02-04","value":6.542968,"marketCap":4190647614},{"date":"2022-02-11","value":6.79097,"marketCap":4358273519},{"date":"2022-02-18","value":6.627823,"marketCap":4274460566},{"date":"2022-02-25","value":6.352248,"marketCap":4106834662},{"date":"2022-03-04","value":6.349816,"marketCap":4106834662},{"date":"2022-03-11","value":5.126469,"marketCap":3310611615},{"date":"2022-03-18","value":5.08184,"marketCap":3268705139},{"date":"2022-03-25","value":5.211925,"marketCap":3352518091},{"date":"2022-04-01","value":5.483454,"marketCap":3184892187},{"date":"2022-04-08","value":5.33684,"marketCap":3101079234},{"date":"2022-04-14","value":5.417921,"marketCap":3142985710},{"date":"2022-04-22","value":5.594733,"marketCap":3184892187},{"date":"2022-04-29","value":5.386976,"marketCap":3017266282},{"date":"2022-05-06","value":5.356652,"marketCap":2975359806},{"date":"2022-05-13","value":5.607883,"marketCap":3059172758},{"date":"2022-05-20","value":5.530288,"marketCap":3059172758},{"date":"2022-05-27","value":5.459267,"marketCap":3017266282},{"date":"2022-06-02","value":5.580959,"marketCap":3101079234},{"date":"2022-06-10","value":5.618733,"marketCap":3101079234},{"date":"2022-06-17","value":5.548889,"marketCap":3059172758},{"date":"2022-06-24","value":6.13257,"marketCap":3394424567},{"date":"2022-06-30","value":6.143146,"marketCap":3394424567},{"date":"2022-07-08","value":6.136829,"marketCap":3394424567},{"date":"2022-07-15","value":6.500123,"marketCap":3562050472},{"date":"2022-07-22","value":6.572283,"marketCap":3603956948},{"date":"2022-07-29","value":5.724659,"marketCap":3142985710},{"date":"2022-08-05","value":5.815801,"marketCap":3184892187},{"date":"2022-08-12","value":5.349369,"marketCap":2933453330},{"date":"2022-08-19","value":5.480648,"marketCap":2975359806},{"date":"2022-08-26","value":6.321284,"marketCap":3184892187},{"date":"2022-09-02","value":6.594484,"marketCap":3310611615},{"date":"2022-09-09","value":6.703479,"marketCap":3352518091},{"date":"2022-09-16","value":6.089399,"marketCap":3017266282},{"date":"2022-09-23","value":5.949893,"marketCap":2891546854},{"date":"2022-09-30","value":5.576085,"marketCap":2715059499},{"date":"2022-10-07","value":5.147451,"marketCap":2506208768},{"date":"2022-10-14","value":5.376055,"marketCap":2589749060},{"date":"2022-10-21","value":5.238508,"marketCap":2506208768},{"date":"2022-10-28","value":4.635288,"marketCap":2213817745},{"date":"2022-11-04","value":5.889849,"marketCap":2840369937},{"date":"2022-11-11","value":5.751974,"marketCap":2798599791},{"date":"2022-11-18","value":5.685602,"marketCap":2756829645},{"date":"2022-11-25","value":5.904738,"marketCap":2840369937},{"date":"2022-12-02","value":5.463114,"marketCap":2673289353},{"date":"2022-12-09","value":5.666563,"marketCap":2798599791},{"date":"2022-12-16","value":5.849358,"marketCap":2882140084},{"date":"2022-12-23","value":5.593296,"marketCap":2756829645},{"date":"2022-12-30","value":5.442428,"marketCap":2715059499},{"date":"2023-01-06","value":5.884354,"marketCap":2965680376},{"date":"2023-01-13","value":5.367313,"marketCap":2756829645},{"date":"2023-01-20","value":5.413769,"marketCap":2756829645},{"date":"2023-01-27","value":5.576682,"marketCap":2840369937},{"date":"2023-02-03","value":5.629539,"marketCap":2882140084},{"date":"2023-02-10","value":5.335248,"marketCap":2715059499},{"date":"2023-02-17","value":5.30333,"marketCap":2673289353},{"date":"2023-02-24","value":5.36897,"marketCap":2673289353},{"date":"2023-03-03","value":5.00116,"marketCap":2506208768},{"date":"2023-03-10","value":4.870403,"marketCap":2422668476},{"date":"2023-03-17","value":4.823732,"marketCap":2422668476},{"date":"2023-03-24","value":5.01565,"marketCap":2547978914},{"date":"2023-03-31","value":5.53108,"marketCap":2631519207},{"date":"2023-04-06","value":5.53465,"marketCap":2631519207},{"date":"2023-04-14","value":5.792485,"marketCap":2756829645},{"date":"2023-04-21","value":5.707656,"marketCap":2715059499},{"date":"2023-04-28","value":5.573536,"marketCap":2631519207},{"date":"2023-05-05","value":5.179503,"marketCap":2449488612},{"date":"2023-05-12","value":5.745798,"marketCap":2698589149},{"date":"2023-05-19","value":6.276034,"marketCap":2906172930},{"date":"2023-05-25","value":5.941855,"marketCap":2740105905},{"date":"2023-06-02","value":6.323409,"marketCap":2906172930},{"date":"2023-06-09","value":6.332545,"marketCap":2906172930},{"date":"2023-06-16","value":6.817521,"marketCap":3113756710},{"date":"2023-06-23","value":6.946307,"marketCap":3155273467},{"date":"2023-06-30","value":5.810686,"marketCap":2615555637},{"date":"2023-07-07","value":5.72963,"marketCap":2574038880},{"date":"2023-07-14","value":6.01488,"marketCap":2740105905},{"date":"2023-07-21","value":5.676725,"marketCap":2574038880},{"date":"2023-07-28","value":5.774466,"marketCap":2615555637},{"date":"2023-08-04","value":5.58187,"marketCap":2532522124},{"date":"2023-08-11","value":5.429515,"marketCap":2449488612},{"date":"2023-08-18","value":5.283291,"marketCap":2366455100},{"date":"2023-08-25","value":5.095396,"marketCap":2283421587},{"date":"2023-09-01","value":9.471643,"marketCap":2158871319},{"date":"2023-09-08","value":9.584477,"marketCap":2158871319},{"date":"2023-09-15","value":9.876532,"marketCap":2241904831},{"date":"2023-09-22","value":10.838414,"marketCap":2449488612},{"date":"2023-09-29","value":12.470345,"marketCap":2823139417},{"date":"2023-10-06","value":12.476319,"marketCap":2823139417},{"date":"2023-10-13","value":12.678733,"marketCap":2864656174},{"date":"2023-10-20","value":11.041999,"marketCap":2491005368},{"date":"2023-10-27","value":11.046738,"marketCap":2491005368},{"date":"2023-11-03","value":10.650234,"marketCap":2407971856},{"date":"2023-11-10","value":10.652461,"marketCap":2407971856},{"date":"2023-11-17","value":10.557245,"marketCap":2407971856},{"date":"2023-11-24","value":10.290505,"marketCap":2366455100},{"date":"2023-12-01","value":9.888432,"marketCap":2283421587},{"date":"2023-12-08","value":9.567523,"marketCap":2200388075},{"date":"2023-12-15","value":9.153626,"marketCap":2117354563},{"date":"2023-12-22","value":10.057757,"marketCap":2324938344},{"date":"2023-12-29","value":9.468465,"marketCap":2200388075},{"date":"2024-01-05","value":9.355797,"marketCap":2158871319},{"date":"2024-01-12","value":9.170996,"marketCap":2117354563},{"date":"2024-01-19","value":9.003539,"marketCap":2075837807},{"date":"2024-01-26","value":8.966407,"marketCap":2059231104},{"date":"2024-02-02","value":8.072827,"marketCap":1851647324},{"date":"2024-02-09","value":7.925195,"marketCap":1826737270},{"date":"2024-02-16","value":7.923482,"marketCap":1826737270},{"date":"2024-02-23","value":7.929267,"marketCap":1818433919},{"date":"2024-03-01","value":7.88814,"marketCap":1810130567},{"date":"2024-03-08","value":7.631458,"marketCap":1752007109},{"date":"2024-03-15","value":7.022818,"marketCap":1610850138},{"date":"2024-03-22","value":6.884314,"marketCap":1577636733},{"date":"2024-03-28","value":17.54889,"marketCap":1635760192},{"date":"2024-04-05","value":17.025618,"marketCap":1585940084},{"date":"2024-04-12","value":17.372312,"marketCap":1619153489},{"date":"2024-04-19","value":16.763,"marketCap":1561030031},{"date":"2024-04-26","value":17.050298,"marketCap":1585826466},{"date":"2024-05-03","value":17.413888,"marketCap":1618523919},{"date":"2024-05-10","value":17.548124,"marketCap":1634872645},{"date":"2024-05-17","value":17.837528,"marketCap":1659395735},{"date":"2024-05-24","value":17.614147,"marketCap":1634872645},{"date":"2024-05-31","value":17.244313,"marketCap":1602175192},{"date":"2024-06-07","value":17.265725,"marketCap":1602175192},{"date":"2024-06-14","value":15.87082,"marketCap":1471385381},{"date":"2024-06-21","value":16.080827,"marketCap":1487734107},{"date":"2024-06-28","value":16.441072,"marketCap":1520431560},{"date":"2024-07-05","value":16.356232,"marketCap":1512257197},{"date":"2024-07-12","value":16.243958,"marketCap":1504082834},{"date":"2024-07-19","value":16.331935,"marketCap":1512257197},{"date":"2024-07-26","value":15.743761,"marketCap":1463211017},{"date":"2024-08-02","value":16.016956,"marketCap":1487734107},{"date":"2024-08-09","value":15.910913,"marketCap":1487734107},{"date":"2024-08-16","value":15.817344,"marketCap":1479559744},{"date":"2024-08-23","value":15.57673,"marketCap":1463211017},{"date":"2024-08-30","value":-16.824039,"marketCap":1495908470},{"date":"2024-09-06","value":-16.448379,"marketCap":1463211017},{"date":"2024-09-13","value":-15.846627,"marketCap":1405990475},{"date":"2024-09-20","value":-15.935329,"marketCap":1422339201},{"date":"2024-09-27","value":-17.842832,"marketCap":1602175192},{"date":"2024-10-04","value":-17.832798,"marketCap":1594000829},{"date":"2024-10-10","value":-17.028558,"marketCap":1512257197},{"date":"2024-10-18","value":-16.65517,"marketCap":1471385381},{"date":"2024-10-25","value":-16.471157,"marketCap":1455036654},{"date":"2024-11-01","value":-16.182644,"marketCap":1430513565},{"date":"2024-11-08","value":-16.720855,"marketCap":1471385381},{"date":"2024-11-15","value":-16.712036,"marketCap":1455036654},{"date":"2024-11-22","value":-16.626024,"marketCap":1446862291},{"date":"2024-11-29","value":-16.167204,"marketCap":1405990475},{"date":"2024-12-06","value":-16.770679,"marketCap":1455036654},{"date":"2024-12-13","value":-16.048616,"marketCap":1389641748},{"date":"2024-12-20","value":-16.025221,"marketCap":1381467385},{"date":"2024-12-27","value":-16.037663,"marketCap":1381467385},{"date":"2025-01-03","value":-16.211586,"marketCap":1397816112},{"date":"2025-01-10","value":-14.845768,"marketCap":1275200663},{"date":"2025-01-17","value":-15.594505,"marketCap":1340595569},{"date":"2025-01-24","value":-15.119413,"marketCap":1307898116},{"date":"2025-01-28","value":-16.732658,"marketCap":1455036654},{"date":"2025-02-07","value":-16.827867,"marketCap":1455036654},{"date":"2025-02-14","value":-16.583856,"marketCap":1430513565},{"date":"2025-02-21","value":-18.284111,"marketCap":1585826466},{"date":"2025-02-28","value":-19.195606,"marketCap":1659395735},{"date":"2025-03-05","value":-18.693019,"marketCap":1618523919}]},{"symbol":"01431","name":"原生態牧業","items":[{"date":"2020-03-06","value":-2.407278,"marketCap":1266434028},{"date":"2020-03-13","value":-2.388658,"marketCap":1242981546},{"date":"2020-03-20","value":-2.259138,"marketCap":1158552610},{"date":"2020-03-27","value":5.004344,"marketCap":1219529064},{"date":"2020-04-03","value":4.999786,"marketCap":1219529064},{"date":"2020-04-09","value":4.870454,"marketCap":1196076582},{"date":"2020-04-17","value":5.660724,"marketCap":1383696438},{"date":"2020-04-24","value":5.859359,"marketCap":1430601402},{"date":"2020-04-29","value":6.14324,"marketCap":1500958848},{"date":"2020-05-08","value":6.236019,"marketCap":1524411330},{"date":"2020-05-15","value":7.223954,"marketCap":1758936150},{"date":"2020-05-22","value":6.860726,"marketCap":1665126222},{"date":"2020-05-29","value":7.452319,"marketCap":1805841114},{"date":"2020-06-05","value":8.455281,"marketCap":2063818416},{"date":"2020-06-12","value":8.359992,"marketCap":2040365934},{"date":"2020-06-19","value":8.536613,"marketCap":2087270898},{"date":"2020-06-26","value":8.640353,"marketCap":2110723380},{"date":"2020-07-03","value":9.106339,"marketCap":2227985790},{"date":"2020-07-10","value":8.925369,"marketCap":2204533308},{"date":"2020-07-17","value":8.53201,"marketCap":2110723380},{"date":"2020-07-24","value":7.899327,"marketCap":1946556006},{"date":"2020-07-31","value":8.704785,"marketCap":2157628344},{"date":"2020-08-07","value":10.774739,"marketCap":2673582948},{"date":"2020-08-14","value":10.182108,"marketCap":2532868056},{"date":"2020-08-21","value":7.35431,"marketCap":2579773020},{"date":"2020-08-28","value":7.695384,"marketCap":2720487912},{"date":"2020-09-04","value":8.198326,"marketCap":2908107768},{"date":"2020-09-11","value":8.057462,"marketCap":2861202804},{"date":"2020-09-18","value":8.110918,"marketCap":2908107768},{"date":"2020-09-25","value":8.044005,"marketCap":2861202804},{"date":"2020-09-30","value":8.005818,"marketCap":2861202804},{"date":"2020-10-09","value":7.89219,"marketCap":2861202804},{"date":"2020-10-16","value":7.765998,"marketCap":2814297840},{"date":"2020-10-23","value":7.753978,"marketCap":2814297840},{"date":"2020-10-30","value":7.881993,"marketCap":2861202804},{"date":"2020-11-06","value":7.790899,"marketCap":2861202804},{"date":"2020-11-13","value":7.78436,"marketCap":2861202804},{"date":"2020-11-20","value":7.989482,"marketCap":2955012732},{"date":"2020-11-27","value":8.008198,"marketCap":2955012732},{"date":"2020-12-04","value":9.844081,"marketCap":3658587192},{"date":"2020-12-11","value":9.741183,"marketCap":3611682228},{"date":"2020-12-18","value":9.978024,"marketCap":3705492156},{"date":"2020-12-24","value":8.832177,"marketCap":3283347480},{"date":"2020-12-31","value":9.459171,"marketCap":3517872300},{"date":"2021-01-08","value":10.999701,"marketCap":4127636832},{"date":"2021-01-15","value":10.764983,"marketCap":4033826904},{"date":"2021-01-22","value":11.145196,"marketCap":4174541796},{"date":"2021-01-29","value":9.93601,"marketCap":3752397120},{"date":"2021-02-05","value":9.870934,"marketCap":3705492156},{"date":"2021-02-11","value":10.979731,"marketCap":4127636832},{"date":"2021-02-19","value":11.349089,"marketCap":4268351724},{"date":"2021-02-26","value":9.999198,"marketCap":3752397120},{"date":"2021-03-05","value":9.397807,"marketCap":3517872300},{"date":"2021-03-12","value":9.539813,"marketCap":3564777264},{"date":"2021-03-19","value":5.17074,"marketCap":3564777264},{"date":"2021-03-26","value":4.920317,"marketCap":3377157408},{"date":"2021-04-01","value":4.864736,"marketCap":3330252444},{"date":"2021-04-09","value":4.717288,"marketCap":3236442516},{"date":"2021-04-16","value":4.767604,"marketCap":3283347480},{"date":"2021-04-23","value":4.823639,"marketCap":3330252444},{"date":"2021-04-30","value":4.668517,"marketCap":3236442516},{"date":"2021-05-07","value":4.504015,"marketCap":3142632588},{"date":"2021-05-14","value":4.17061,"marketCap":2908107768},{"date":"2021-05-21","value":4.034961,"marketCap":2814297840},{"date":"2021-05-28","value":3.928998,"marketCap":2767392876},{"date":"2021-06-04","value":4.148444,"marketCap":2908107768},{"date":"2021-06-11","value":3.948001,"marketCap":2767392876},{"date":"2021-06-18","value":3.575505,"marketCap":2485963092},{"date":"2021-06-25","value":3.510253,"marketCap":2439058128},{"date":"2021-07-02","value":3.786889,"marketCap":2626677984},{"date":"2021-07-09","value":3.452233,"marketCap":2392153164},{"date":"2021-07-16","value":3.384612,"marketCap":2345248200},{"date":"2021-07-23","value":3.317239,"marketCap":2298343236},{"date":"2021-07-30","value":3.002506,"marketCap":2087270898},{"date":"2021-08-06","value":2.975957,"marketCap":2063818416},{"date":"2021-08-13","value":3.039451,"marketCap":2110723380},{"date":"2021-08-20","value":2.481902,"marketCap":1641673740},{"date":"2021-08-27","value":2.541612,"marketCap":1688578704},{"date":"2021-09-03","value":2.54058,"marketCap":1688578704},{"date":"2021-09-10","value":2.534063,"marketCap":1688578704},{"date":"2021-09-17","value":2.400381,"marketCap":1594768776},{"date":"2021-09-24","value":2.399271,"marketCap":1594768776},{"date":"2021-09-30","value":2.285771,"marketCap":1524411330},{"date":"2021-10-08","value":2.356209,"marketCap":1571316294},{"date":"2021-10-15","value":2.354594,"marketCap":1571316294},{"date":"2021-10-22","value":2.547166,"marketCap":1712031186},{"date":"2021-10-29","value":2.58846,"marketCap":1735483668},{"date":"2021-11-05","value":2.409593,"marketCap":1618221258},{"date":"2021-11-12","value":2.330142,"marketCap":1571316294},{"date":"2021-11-19","value":2.298617,"marketCap":1547863812},{"date":"2021-11-26","value":2.263066,"marketCap":1524411330},{"date":"2021-12-03","value":2.085128,"marketCap":1407148920},{"date":"2021-12-10","value":2.012188,"marketCap":1360243956},{"date":"2021-12-17","value":1.839996,"marketCap":1242981546},{"date":"2021-12-24","value":1.720315,"marketCap":1163243107},{"date":"2021-12-31","value":1.668129,"marketCap":1130409632},{"date":"2022-01-07","value":1.73702,"marketCap":1172624100},{"date":"2022-01-14","value":1.733245,"marketCap":1172624100},{"date":"2022-01-21","value":1.9368,"marketCap":1313338992},{"date":"2022-01-28","value":1.872408,"marketCap":1266434028},{"date":"2022-02-04","value":1.942708,"marketCap":1313338992},{"date":"2022-02-11","value":1.800308,"marketCap":1219529064},{"date":"2022-02-18","value":1.825961,"marketCap":1242981546},{"date":"2022-02-25","value":1.752735,"marketCap":1196076582},{"date":"2022-03-04","value":1.628389,"marketCap":1111647646},{"date":"2022-03-11","value":1.603327,"marketCap":1092885661},{"date":"2022-03-18","value":1.727195,"marketCap":1172624100},{"date":"2022-03-25","value":1.761664,"marketCap":1196076582},{"date":"2022-04-01","value":6.017774,"marketCap":1163243107},{"date":"2022-04-08","value":5.942403,"marketCap":1149171618},{"date":"2022-04-14","value":6.049428,"marketCap":1167933603},{"date":"2022-04-22","value":6.016107,"marketCap":1139790625},{"date":"2022-04-29","value":6.164844,"marketCap":1149171618},{"date":"2022-05-06","value":6.216482,"marketCap":1149171618},{"date":"2022-05-13","value":6.148887,"marketCap":1116338143},{"date":"2022-05-20","value":5.936416,"marketCap":1092885661},{"date":"2022-05-27","value":6.247574,"marketCap":1149171618},{"date":"2022-06-02","value":5.985944,"marketCap":1106957150},{"date":"2022-06-10","value":6.766999,"marketCap":1242981546},{"date":"2022-06-17","value":6.646607,"marketCap":1219529064},{"date":"2022-06-24","value":6.747561,"marketCap":1242981546},{"date":"2022-06-30","value":6.631667,"marketCap":1219529064},{"date":"2022-07-08","value":6.624847,"marketCap":1219529064},{"date":"2022-07-15","value":6.429633,"marketCap":1172624100},{"date":"2022-07-22","value":6.296909,"marketCap":1149171618},{"date":"2022-07-29","value":5.698819,"marketCap":1041290200},{"date":"2022-08-05","value":5.713371,"marketCap":1041290200},{"date":"2022-08-12","value":5.628493,"marketCap":1027218711},{"date":"2022-08-19","value":5.97097,"marketCap":1078814172},{"date":"2022-08-26","value":5.652315,"marketCap":1013147222},{"date":"2022-09-02","value":7.683087,"marketCap":975623251},{"date":"2022-09-09","value":8.528188,"marketCap":1078814172},{"date":"2022-09-16","value":8.196052,"marketCap":1027218711},{"date":"2022-09-23","value":6.868331,"marketCap":844289352},{"date":"2022-09-30","value":6.855235,"marketCap":844289352},{"date":"2022-10-07","value":6.85563,"marketCap":844289352},{"date":"2022-10-14","value":7.19859,"marketCap":877122826},{"date":"2022-10-21","value":7.674593,"marketCap":928718287},{"date":"2022-10-28","value":7.338317,"marketCap":886503819},{"date":"2022-11-04","value":7.152238,"marketCap":872432330},{"date":"2022-11-11","value":7.16529,"marketCap":881813323},{"date":"2022-11-18","value":7.53412,"marketCap":924027790},{"date":"2022-11-25","value":7.74857,"marketCap":942789776},{"date":"2022-12-02","value":7.730796,"marketCap":956861265},{"date":"2022-12-09","value":8.072669,"marketCap":1008456726},{"date":"2022-12-16","value":8.053909,"marketCap":1003766229},{"date":"2022-12-23","value":7.900908,"marketCap":985004244},{"date":"2022-12-30","value":8.363646,"marketCap":1055361690},{"date":"2023-01-06","value":8.793709,"marketCap":1121028639},{"date":"2023-01-13","value":8.23155,"marketCap":1069433179},{"date":"2023-01-20","value":8.339213,"marketCap":1074123675},{"date":"2023-01-27","value":7.900607,"marketCap":1017837718},{"date":"2023-02-03","value":7.896127,"marketCap":1022528215},{"date":"2023-02-10","value":7.579463,"marketCap":975623251},{"date":"2023-02-17","value":7.283961,"marketCap":928718287},{"date":"2023-02-24","value":7.374115,"marketCap":928718287},{"date":"2023-03-03","value":7.030835,"marketCap":891194316},{"date":"2023-03-10","value":7.232234,"marketCap":909956301},{"date":"2023-03-17","value":6.756784,"marketCap":858360841},{"date":"2023-03-24","value":6.388063,"marketCap":820836870},{"date":"2023-03-31","value":30.198798,"marketCap":788003395},{"date":"2023-04-06","value":30.57803,"marketCap":797384388},{"date":"2023-04-14","value":29.829094,"marketCap":778622402},{"date":"2023-04-21","value":28.765731,"marketCap":750479424},{"date":"2023-04-28","value":28.256986,"marketCap":731717438},{"date":"2023-05-05","value":28.210726,"marketCap":731717438},{"date":"2023-05-12","value":27.860059,"marketCap":717645949},{"date":"2023-05-19","value":28.996161,"marketCap":736407934},{"date":"2023-05-25","value":29.486877,"marketCap":745788927},{"date":"2023-06-02","value":27.912458,"marketCap":703574460},{"date":"2023-06-09","value":27.580083,"marketCap":694193467},{"date":"2023-06-16","value":26.963809,"marketCap":675431481},{"date":"2023-06-23","value":26.546856,"marketCap":661359992},{"date":"2023-06-30","value":27.359167,"marketCap":675431481},{"date":"2023-07-07","value":26.651182,"marketCap":656669496},{"date":"2023-07-14","value":27.408763,"marketCap":684812474},{"date":"2023-07-21","value":26.97092,"marketCap":670740985},{"date":"2023-07-28","value":27.755059,"marketCap":689502970},{"date":"2023-08-04","value":26.389522,"marketCap":656669496},{"date":"2023-08-11","value":25.781104,"marketCap":637907510},{"date":"2023-08-18","value":24.248616,"marketCap":595693042},{"date":"2023-08-25","value":21.564894,"marketCap":530026093},{"date":"2023-09-01","value":-1.890606,"marketCap":600383539},{"date":"2023-09-08","value":-1.778611,"marketCap":558169071},{"date":"2023-09-15","value":-1.779758,"marketCap":562859568},{"date":"2023-09-22","value":-1.96633,"marketCap":619145524},{"date":"2023-09-29","value":-1.784513,"marketCap":562859568},{"date":"2023-10-06","value":-1.6961,"marketCap":534716589},{"date":"2023-10-13","value":-1.788039,"marketCap":562859568},{"date":"2023-10-20","value":-1.596795,"marketCap":501883114},{"date":"2023-10-27","value":-1.687059,"marketCap":530026093},{"date":"2023-11-03","value":-1.935724,"marketCap":609764532},{"date":"2023-11-10","value":-1.891449,"marketCap":595693042},{"date":"2023-11-17","value":-1.771221,"marketCap":562859568},{"date":"2023-11-24","value":-1.6982,"marketCap":544097582},{"date":"2023-12-01","value":-1.691187,"marketCap":544097582},{"date":"2023-12-08","value":-1.712689,"marketCap":548788078},{"date":"2023-12-15","value":-1.819289,"marketCap":586312050},{"date":"2023-12-22","value":-1.805942,"marketCap":581621553},{"date":"2023-12-29","value":-1.781877,"marketCap":576931057},{"date":"2024-01-05","value":-1.809123,"marketCap":581621553},{"date":"2024-01-12","value":-1.895652,"marketCap":609764532},{"date":"2024-01-19","value":-1.883657,"marketCap":605074035},{"date":"2024-01-26","value":-1.817722,"marketCap":581621553},{"date":"2024-02-02","value":-1.805364,"marketCap":576931057},{"date":"2024-02-09","value":-1.562824,"marketCap":501883114},{"date":"2024-02-16","value":-1.577088,"marketCap":506573611},{"date":"2024-02-23","value":-1.732247,"marketCap":553478575},{"date":"2024-03-01","value":-1.731167,"marketCap":553478575},{"date":"2024-03-08","value":-1.686404,"marketCap":539407086},{"date":"2024-03-15","value":-1.541125,"marketCap":492502122},{"date":"2024-03-22","value":-1.395628,"marketCap":445597158},{"date":"2024-03-28","value":-1.488533,"marketCap":473740136},{"date":"2024-04-05","value":-1.237641,"marketCap":454978150},{"date":"2024-04-12","value":-1.31345,"marketCap":483121129},{"date":"2024-04-19","value":-1.250758,"marketCap":459668647},{"date":"2024-04-26","value":-1.213966,"marketCap":445597158},{"date":"2024-05-03","value":-1.278743,"marketCap":469049640},{"date":"2024-05-10","value":-1.365014,"marketCap":501883114},{"date":"2024-05-17","value":-1.303141,"marketCap":478430632},{"date":"2024-05-24","value":-1.42137,"marketCap":520645100},{"date":"2024-05-31","value":-1.304796,"marketCap":478430632},{"date":"2024-06-07","value":-1.34484,"marketCap":492502122},{"date":"2024-06-14","value":-1.281975,"marketCap":469049640},{"date":"2024-06-21","value":-1.207584,"marketCap":440906661},{"date":"2024-06-28","value":-1.195234,"marketCap":436216165},{"date":"2024-07-05","value":-1.221203,"marketCap":445597158},{"date":"2024-07-12","value":-1.232248,"marketCap":450287654},{"date":"2024-07-19","value":-1.15521,"marketCap":422144676},{"date":"2024-07-26","value":-1.138146,"marketCap":417454179},{"date":"2024-08-02","value":-1.266766,"marketCap":464359143},{"date":"2024-08-09","value":-1.347356,"marketCap":497192618},{"date":"2024-08-16","value":-1.397656,"marketCap":515954604},{"date":"2024-08-23","value":-1.366469,"marketCap":506573611},{"date":"2024-08-30","value":8.638897,"marketCap":506573611},{"date":"2024-09-06","value":8.394886,"marketCap":492502122},{"date":"2024-09-13","value":8.817724,"marketCap":515954604},{"date":"2024-09-20","value":9.721359,"marketCap":572240560},{"date":"2024-09-27","value":10.692934,"marketCap":633217014},{"date":"2024-10-04","value":14.163164,"marketCap":834908359},{"date":"2024-10-10","value":14.415644,"marketCap":844289352},{"date":"2024-10-18","value":13.283604,"marketCap":773931906},{"date":"2024-10-25","value":13.284446,"marketCap":773931906},{"date":"2024-11-01","value":12.551379,"marketCap":731717438},{"date":"2024-11-08","value":13.497639,"marketCap":783312898},{"date":"2024-11-15","value":14.295614,"marketCap":820836870},{"date":"2024-11-22","value":13.485109,"marketCap":773931906},{"date":"2024-11-29","value":13.167028,"marketCap":755169920},{"date":"2024-12-06","value":12.952187,"marketCap":741098431},{"date":"2024-12-13","value":13.142078,"marketCap":750479424},{"date":"2024-12-20","value":12.375535,"marketCap":703574460},{"date":"2024-12-27","value":12.550278,"marketCap":712955452},{"date":"2025-01-03","value":12.208055,"marketCap":694193467},{"date":"2025-01-10","value":12.50289,"marketCap":708264956},{"date":"2025-01-17","value":12.410075,"marketCap":703574460},{"date":"2025-01-24","value":12.332798,"marketCap":703574460},{"date":"2025-01-28","value":12.268503,"marketCap":703574460},{"date":"2025-02-07","value":13.160866,"marketCap":750479424},{"date":"2025-02-14","value":13.357275,"marketCap":759860416},{"date":"2025-02-21","value":13.530426,"marketCap":773931906},{"date":"2025-02-28","value":19.169779,"marketCap":1092885661},{"date":"2025-03-05","value":18.810707,"marketCap":1074123675}]}],"industryCompare":{"bkCode":"BK1212","name":"農產品","current":6.621071,"rank":2,"totalCount":11,"items":[{"symbol":"00969","name":"華聯國際","value":-4.749005,"marketCap":192823840},{"symbol":"00875","name":"從玉智農","value":10.533314,"marketCap":276857637},{"symbol":"00682","name":"超大現代","value":-2.155238995090724,"marketCap":41194781},{"symbol":"00809","name":"大成生化科技","value":0.158734,"marketCap":655850583},{"symbol":"00073","name":"亞洲果業","value":-1.1331417436678572,"marketCap":34271216},{"symbol":"01117","name":"現代牧業","value":-32.63905364114112,"marketCap":9182167975},{"symbol":"01431","name":"原生態牧業","value":18.810707045686115,"marketCap":1074123675},{"symbol":"01432","name":"中國聖牧","value":-18.69301857826539,"marketCap":1618523919},{"symbol":"03839","name":"正大企業國際","value":4.714023470868542,"marketCap":409221127},{"symbol":"09858","name":"優然牧業","value":-21.483037136849692,"marketCap":8953274015},{"symbol":"02497","name":"富景中國控股","value":14.077662255684377,"marketCap":480000000}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"09858\",pageSize:16,pageCount:1,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2517199541","title":"優然牧業03月05日獲主力加倉142萬元","url":"https://stock-news.laohu8.com/highlight/detail?id=2517199541","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2517199541?lang=zh_tw&edition=fundamental","pubTime":"2025-03-05 16:15","pubTimestamp":1741162505,"startTime":"0","endTime":"0","summary":"03月05日, 优然牧业股价涨4.07%，报收2.30元，成交金额3184万元，换手率0.36%，振幅5.43%，量比0.39。优然牧业今日主力资金净流入142万元，上一交易日主力净流入59万元。该股近5个交易日下跌1.71%，主力资金累计净流出1075万元，其中1个交易日为股价上涨时净流出；近20日主力资金累计净流出815万元，其中净流出天数为11日。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250305165525abe94102&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=nesSN20250305165525abe94102&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":["BK1587","BK1237","BK1212","09858"],"gpt_icon":0},{"id":"2516524720","title":"優然牧業盤中異動 早盤股價大漲5.07%報2.280港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2516524720","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2516524720?lang=zh_tw&edition=fundamental","pubTime":"2025-03-03 09:34","pubTimestamp":1740965641,"startTime":"0","endTime":"0","summary":"2025年03月03日早盘09时34分，优然牧业股票出现波动，股价大幅上涨5.07%。截至发稿，该股报2.280港元/股，成交量277.501万股，换手率0.07%，振幅4.15%。资金方面，该股资金流入132.266万港元，流出331.443万港元。优然牧业股票所在的乳制品行业中，整体跌幅为0.07%。其相关个股中，优然牧业、现代牧业、澳亚集团涨幅较大，振幅较大的相关个股有优然牧业、现代牧业、蒙牛乳业，振幅分别为4.15%、3.64%、2.37%。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN202503030934019636c057&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=nesSN202503030934019636c057&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":["BK1212","BK1237","BK1587","09858"],"gpt_icon":0},{"id":"2514022369","title":"優然牧業盤中異動 早盤急速下挫5.16%報2.390港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2514022369","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514022369?lang=zh_tw&edition=fundamental","pubTime":"2025-02-28 09:59","pubTimestamp":1740707980,"startTime":"0","endTime":"0","summary":"2025年02月28日早盘09时59分，优然牧业股票出现异动，股价急速跳水5.16%。截至发稿，该股报2.390港元/股，成交量713.4万股，换手率0.18%，振幅5.95%。资金方面，该股资金流入379.591万港元，流出1204.74万港元。优然牧业股票所在的乳制品行业中，整体跌幅为0.09%。其相关个股中，中国飞鹤、澳优、阿尔法企业涨幅较大，振幅较大的相关个股有原生态牧业、中国圣牧、优然牧业，振幅分别为7.31%、6.16%、5.56%。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250228095941a2571e02&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=nesSN20250228095941a2571e02&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":["BK1212","BK1237","BK1587","09858"],"gpt_icon":0},{"id":"2514984411","title":"港股異動 | 乳業股普遍走高 原生態牧業(01431)漲超16% 機構稱乳品供需格局有望改善","url":"https://stock-news.laohu8.com/highlight/detail?id=2514984411","media":"智通财经","labels":["dataReport","movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514984411?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 14:08","pubTimestamp":1740636505,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，乳业股普遍走高，截至发稿，原生态牧业涨16.28%，报0.25港元；优然牧业涨7.69%，报2.52港元；现代牧业涨6.6%，报1.13港元；蒙牛乳业涨2.58%，报18.3港元。生产端通过经营主体组织化改造，可有效提升资源利用效率，降低单位生产成本，同时增强应对市场波动的韧性，配套实施的乳品质量标准体系升级，则从供给侧倒逼产业技术升级，加速低效产能出清进程，该行预计随着行业产能的持续去化以及消费市场的逐步回暖，原奶价格有望筑底回暖。","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/1255134.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"dataReport,movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["LU0823426308.USD","IE00B031HY20.USD","LU0106959298.USD","01117","LU0228367735.SGD","IE0032834883.USD","LU0328353924.USD","IE00B031J352.USD","LU0251143458.SGD","LU0370786039.SGD","LU0672654166.SGD","IE0031814852.USD","BK1589","LU0588546209.SGD","LU1515016050.SGD","BK1212","BK1237","LU0326950275.SGD","LU0259732245.USD","LU0385154629.USD","IE00B29SXG58.USD","LU0320764755.SGD","LU0471298777.SGD","LU1769817179.HKD","LU0072462343.USD","09858","LU0029875118.USD","LU0737861699.HKD","LU0228659784.USD","LU0594300419.USD","LU1102505929.USD","BK1597","BK1587","LU0307460666.USD","LU0650527681.SGD","LU0823426480.USD","LU0128522157.USD","BK1521","LU0173614495.USD","LU1769817096.USD","LU2045819591.USD","LU0543330483.HKD","IE00B97KM107.HKD","02319","LU1023057109.AUD","IE00B067MR52.USD","01431","LU0359201612.USD","IE00B0169L03.USD","IE0008368742.USD"],"gpt_icon":0},{"id":"2514384366","title":"《半日速報》恒指跌252點; 恒生科技指數跌148點 小米集團跌逾7% 吉利、小鵬汽車、優然牧業、達勢股份、江蘇寧滬高速創新高","url":"https://stock-news.laohu8.com/highlight/detail?id=2514384366","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514384366?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 12:12","pubTimestamp":1740629520,"startTime":"0","endTime":"0","summary":"恒指半日收23,535点，跌252点或1.1%。恒生科技指数报5,805点，跌148点或2.5%。国指跌133点或1.5%，报8,658点。沽空资料截至 2025-02-26 16:25。","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20190213170708917_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20190213170708917_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aafn-con/NOW.1420688/latest-news/AAFN","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":"aastocks_highlight","symbols":["BK0234","BK1233","513600","BK1587","BK1119","HSTECH","600377","90076","BK1539","BK1610","BK0187","09858","MCHmain","MHImain","BK1212","HSI","BK0012","BK0188","BK1575","01405","02833","HHImain","BK1588","LU0593848301.USD","09868","BK0028","HSImain","BK1237"],"gpt_icon":1},{"id":"2514816516","title":"優然牧業盤中異動 股價大漲5.13%報2.460港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2514816516","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514816516?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 09:37","pubTimestamp":1740620234,"startTime":"0","endTime":"0","summary":"2025年02月27日早盘09时37分，优然牧业股票出现异动，股价大幅拉升5.13%。截至发稿，该股报2.460港元/股，成交量247.3万股，换手率0.06%，振幅4.27%。资金方面，该股资金流入428.162万港元，流出75.838万港元。优然牧业股票所在的乳制品行业中，整体跌幅为0.02%。其相关个股中，优然牧业、现代牧业、蒙牛乳业涨幅较大，振幅较大的相关个股有优然牧业、蒙牛乳业、中国飞鹤，振幅分别为4.27%、3.25%、2.92%。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250227093714989431f7&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=nesSN20250227093714989431f7&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":["BK1587","BK1212","09858","BK1237"],"gpt_icon":0},{"id":"2514887602","title":"破解草原過牧 優然牧業(09858)貢獻草原羊品質飼料“良方”","url":"https://stock-news.laohu8.com/highlight/detail?id=2514887602","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514887602?lang=zh_tw&edition=fundamental","pubTime":"2025-02-26 18:15","pubTimestamp":1740564958,"startTime":"0","endTime":"0","summary":"为了减轻草场压力的同时，提升农牧民养殖效益，优然牧业元兴饲料研发了肉羊育肥期精补料新产品“牧恒优”，饲喂该产品后可使羊肉口感及风味更接近草原散养羊。优然牧业元兴饲料研发的这款草原羊饲料新产品有三大价值：饲喂效果接近与草原散养羊肉品质；缓解草原过牧保护生态环境；出肉率高达50%，提升养殖效益。","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":"http://www.zhitongcaijing.com/content/detail/1254769.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":["BK1212","BK1587","BK1237","09858"],"gpt_icon":0},{"id":"2512495060","title":"港股異動 | 優然牧業(09858)再漲超6% 本月底將進入MSCI全球小盤股指數 公司受益牧場加速出清","url":"https://stock-news.laohu8.com/highlight/detail?id=2512495060","media":"智通财经","labels":["corporation","movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512495060?lang=zh_tw&edition=fundamental","pubTime":"2025-02-20 14:22","pubTimestamp":1740032566,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，优然牧业再涨超6%，1月20日至今累计涨幅已近60%。截至发稿，涨6.06%，报2.45港元，成交额5034.22万港元。消息面上，2月12日，明晟公司公布了2月份指数审议结果，MSCI全球小盘股指数于中国地区纳入优然牧业等7只股，本次更新调整将于2月28日收盘后生效。分析人士指出，纳入MSCI指数有望大幅提升优然牧业的股票流动性。预计25Q2牧场将加速出清。","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/1252085.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":["LU0289739343.SGD","BK1587","LU0289961442.SGD","LU0109391861.USD","LU2095319765.USD","BK4112","LU0320765059.SGD","LU0175139822.USD","BK4588","LU0511384066.AUD","09858","LU0289960550.SGD","LU2210150020.SGD","BK1212","LU2265009873.SGD","LU1267930730.SGD","LU0672654240.SGD","LU0708995401.HKD","MSCI","LU2210149790.SGD","LU1804176565.USD","BK4585","BK1237"],"gpt_icon":0},{"id":"2512496175","title":"優然牧業(09858)出現大手買入84.6萬股，成交價$2.43，涉資205.578萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2512496175","media":"阿斯达克财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512496175?lang=zh_tw&edition=fundamental","pubTime":"2025-02-20 14:15","pubTimestamp":1740032100,"startTime":"0","endTime":"0","summary":"[大手成交]优然牧业(09858)在下午02:15出现大手买入，成交量为84.6万，成交价为港币$2.43，涉资205.578万。至目前为止，股价升4.762%，今日最高价为$2.43，而最低价为$2.3，总成交量为2.008千万股，总成交金额港币$4.802千万。","market":"sh","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180815142908927_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180815142908927_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAV2502207921/aamm-all-category","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["BK1237","09858","BK1212","BK1587"],"gpt_icon":0},{"id":"2512316462","title":"《半日速報》恒指跌316點; 恒生科技指數跌126點 美團跌逾6% 比亞迪、小米集團、敏實、德昌電機、優然牧業創新高","url":"https://stock-news.laohu8.com/highlight/detail?id=2512316462","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512316462?lang=zh_tw&edition=fundamental","pubTime":"2025-02-20 12:12","pubTimestamp":1740024720,"startTime":"0","endTime":"0","summary":"恒指半日收22,627点，跌316点或1.4%。恒生科技指数报5,545点，跌126点或2.2%。国指跌113点或1.3%，报8,349点。沽空资料截至 2025-02-19 16:25。","market":"hk","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180305131110113_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180305131110113_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aafn-con/NOW.1418785/latest-news/AAFN","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":"aastocks_highlight","symbols":["LU0072913022.USD","09858","MPNGY","02833","LU0128522157.USD","HSImain","LU0797268264.HKD","LU0289960550.SGD","81211","01211","MCHmain","LU0499858602.USD","LU2778985437.USD","HYDD.SI","LU0327786744.USD","SG9999015952.SGD","LU2399975544.HKD","HSTECH","LU0633140727.USD","LU0143863198.USD","HHImain","LU1008478684.HKD","LU1152091754.HKD","LU0348816934.USD","MHImain","002594","03690","BYDDY","BK1575","LU0251144936.SGD","IE0032431581.USD","LU2125910500.SGD","LU0211977185.USD","LU0634319403.HKD","LU0856984785.SGD","LU2097828557.USD","513600","LU0140636845.USD","EVS.SI","HSI","LU0865486749.SGD","LU1770034418.SGD","LU1813983027.USD","LU1675838814.USD","LU0540923850.HKD","SG9999014674.SGD","BK1539","BK1589","LU2360107325.USD"],"gpt_icon":1},{"id":"2512732468","title":"優然牧業盤中異動 早盤股價大漲5.19%","url":"https://stock-news.laohu8.com/highlight/detail?id=2512732468","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512732468?lang=zh_tw&edition=fundamental","pubTime":"2025-02-20 09:57","pubTimestamp":1740016641,"startTime":"0","endTime":"0","summary":"2025年02月20日早盘09时57分，优然牧业股票出现波动，股价快速上涨5.19%。截至发稿，该股报2.430港元/股，成交量333.3万股，换手率0.09%，振幅5.63%。资金方面，该股资金流入488.275万港元，流出119.956万港元。优然牧业股票所在的乳制品行业中，整体跌幅为0.16%。其相关个股中，中国圣牧、优然牧业、澳亚集团涨幅较大，振幅较大的相关个股有中国圣牧、优然牧业、原生态牧业，振幅分别为5.70%、5.63%、5.26%。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN2025022009572196294f94&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=nesSN2025022009572196294f94&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":["BK1212","BK1237","BK1587","09858"],"gpt_icon":0},{"id":"2512111961","title":"中國內地投資者週二港股通淨買入額創四年來最高","url":"https://stock-news.laohu8.com/highlight/detail?id=2512111961","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512111961?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 07:37","pubTimestamp":1739921873,"startTime":"0","endTime":"0","summary":"中国内地投资者周二通过港股通净买入224亿港元的香港股票，继续推动DeepSeek引发的科技股涨势。彭博数据显示，这是自2021年初以来最大单日净买入，也是有纪录以来第四高。恒生科技指数当日大涨2.5%，有望连续第六周上涨。内地资金大量涌入香港股市，已推动A股市场相较港股的溢价幅度缩小至约34%，这使得一项A-H股溢价指数接近在过去总会触发反弹的底部，引发了香港上市中资股跑赢内地股票的幅度可能缩小的担忧。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN202502190739199627f2f9&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=nesSN202502190739199627f2f9&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":["01929","01766","01787","02016","00257","01541","02171","02186","00241","00293","00836","02015","06181","01675","01855","SG9999002463.SGD","09987","06855","00317","01686","02096","00861","06110","00777","00826","00939","02465","00371","00003","00148","02402","09858","00270","06808","03618","01193","03968","00762","06616","02386","01177","00327","06127","06821","03888","01341","02533","00772","01735","00819","06818","06618","02162","00008","02333","02400","01818","00300","02005","09995","02121","02359","02338","01585","03369","06699","00107","01211","09626","00467","09899","00303","03396","01052","01691","01347","00590","02105","01963","06069","09868","00788","09880","01138","06990","03692","00751","HSTECH","03933","03311","09922","02155","02208","09926","00038","01579","09923","00144","01519","03606","09969","00666","02268","03650","01112","02282","00659","01071","BK1536","00728","01070","03360","03918","02057","00867","01860","00853","00991","01530","06060","01024","01119","00576","02883","00855","02018","06198","06680","01810","00512","01128","01921","02099","00013","01876","02607","00189","HSCEI","01952","03800","01066","00546","06690","06186","00220","00316","03988","01405","01658","03328","02291","01558","01919","00267","00392","02380","03969","02618","06160","02688","00152","01199","00005","00868","00177","02269","09688","BK1133","01357","02367","02382","00142","02498","00384","BK1506","00981","00006","02172","09696","02601","02600","01772","01310","09988","00175","01907","02158","01789","01888","00014","00425","09992","01513","00548","BK1589","01093","09890","00412","02157","03690","09885","00856","00288","06936","01618"],"gpt_icon":0},{"id":"2512186252","title":"優然牧業(09858)股價上升6.542%，現價港幣$2.28","url":"https://stock-news.laohu8.com/highlight/detail?id=2512186252","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512186252?lang=zh_tw&edition=fundamental","pubTime":"2025-02-18 13:30","pubTimestamp":1739856600,"startTime":"0","endTime":"0","summary":"[上升股]优然牧业(09858) 股价在下午01:31比前收市价上升6.542%，现股价为港币$2.28。至目前为止，今日最高价为$2.28，而最低价为$2.28。总成交量为3000股，总成交金额为港币$6840。","market":"sh","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20190515141040914_s.png","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20190515141040914_s.png"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAR2502183557/aamm-all-category","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":"aastocks_highlight","symbols":["BK1212","09858","BK1587","BK1237"],"gpt_icon":0},{"id":"2512090671","title":"優然牧業盤中異動 早盤股價大漲5.14%報2.250港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2512090671","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512090671?lang=zh_tw&edition=fundamental","pubTime":"2025-02-18 10:07","pubTimestamp":1739844461,"startTime":"0","endTime":"0","summary":"2025年02月18日早盘10时07分，优然牧业股票出现波动，股价大幅上涨5.14%。截至发稿，该股报2.250港元/股，成交量295.172万股，换手率0.08%，振幅5.61%。资金方面，该股资金流入324.272万港元，流出132.478万港元。优然牧业股票所在的乳制品行业中，整体涨幅为0.00%。其相关个股中，优然牧业、中国飞鹤、中国圣牧涨幅较大，振幅较大的相关个股有优然牧业、中国飞鹤、蒙牛乳业，振幅分别为5.14%、3.77%、2.68%。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250218100741a249e3eb&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=nesSN20250218100741a249e3eb&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":["09858","BK1237","BK1587","BK1212"],"gpt_icon":0},{"id":"2512641939","title":"優然牧業盤中異動 早盤股價大漲5.26%報2.200港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2512641939","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512641939?lang=zh_tw&edition=fundamental","pubTime":"2025-02-17 09:41","pubTimestamp":1739756506,"startTime":"0","endTime":"0","summary":"2025年02月17日早盘09时41分，优然牧业股票出现波动，股价大幅拉升5.26%。截至发稿，该股报2.200港元/股，成交量268.7万股，换手率0.07%，振幅5.26%。资金方面，该股资金流入345.706万港元，流出156.935万港元。优然牧业股票所在的乳制品行业中，整体跌幅为0.02%。其相关个股中，优然牧业、澳亚集团、澳优涨幅较大，振幅较大的相关个股有优然牧业、现代牧业、蒙牛乳业，振幅分别为5.26%、2.97%、2.49%。原料奶部门向大型乳制品制造商供应原料奶以进一步加工成优质乳制品。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN2025021709414696259e38&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=nesSN2025021709414696259e38&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":["BK1587","BK1212","09858","BK1237"],"gpt_icon":0},{"id":"2511560486","title":"優然牧業02月14日遭主力拋售196萬元","url":"https://stock-news.laohu8.com/highlight/detail?id=2511560486","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511560486?lang=zh_tw&edition=fundamental","pubTime":"2025-02-14 16:15","pubTimestamp":1739520911,"startTime":"0","endTime":"0","summary":"02月14日, 优然牧业股价涨0.97%，报收2.09元，成交金额2870万元，换手率0.36%，振幅2.90%，量比0.93。优然牧业今日主力资金净流出196万元，连续3日净流出，上一交易日主力净流出89万元。近一年数据显示，该股主力连续3日净流出后，次日下跌概率为50.00%，平均跌幅为1.94%。该股近5个交易日上涨6.63%，主力资金累计净流入38万元，其中1个交易日为股价下跌时净流入；近20日主力资金累计净流入1383万元，其中净流入天数为8日。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250214161523a2459b48&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=nesSN20250214161523a2459b48&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":["BK1587","BK1212","09858","BK1237"],"gpt_icon":0}],"pageSize":16,"totalPage":9,"pageCount":1,"totalSize":139}]}}