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：-7.78

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02月06日遭主力拋售107萬元

優然牧業盤中異動大幅上漲5.24%

優然牧業(09858)上漲5.46%，報1.93元/股

優然牧業盤中異動急速拉昇5.46%

優然牧業(09858)下跌5.1%，報1.86元/股

優然牧業盤中異動早盤股價大跌5.10%報1.860港元

優然牧業(09858)出現大手賣出96.9萬股，成交價$1.96，涉資189.924萬

阿斯达克财经

《半日速報》恒指半日收報20,259點升193點; 恒生科技指數半日收報4,722點升64點阿里巴巴升逾3% 工行、中行、優然牧業、老鋪黃金、金山軟件創新高

阿斯达克财经

優然牧業盤中異動早盤快速上漲5.41%報1.950港元

優然牧業盤中漲超4% 花旗給予目標價2.10港元

異動解讀 | 優然牧業受益成本下降與良好業績預期盤中大漲5.11%

港股異動 | 優然牧業(09858)再漲超4% 節後牧業或迎來新一輪出清公司24年下半年毛利率將保持穩健水平

異動解讀 | 港股疫情後牧業加速出清優然牧業盤中大漲12% 毛利率和成本管控獲機構力挺

港股異動 | 優然牧業(09858)盤中漲近12% 牧業行業或迎加速出清公司成本管理成效顯著

退步原來是向前！原料奶減產成利好，優然牧業大幅上攻

優然牧業(09858)上漲5.52%，報1.72元/股

{"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?page=3"},"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":-0.11800528,"lyrEps":-0.296778,"pbRate":0.73,"amount":43899753,"amplitude":0.056522,"volumeRatio":0.528998,"dividePrice":0.023601,"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":-0.296778,"volumeRatio":0.528998,"shares":3892727833,"dividePrice":0.023601,"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":-0.29677792748892506,"divideRate":0.010271,"volume":19334000,"delay":0,"ttmEps":-0.11800528483718035,"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":"2020-03-13","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":"2020-03-13","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":"2020-03-13","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:3,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2509246407","title":"優然牧業02月06日遭主力拋售107萬元","url":"https://stock-news.laohu8.com/highlight/detail?id=2509246407","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509246407?lang=zh_tw&edition=fundamental","pubTime":"2025-02-06 16:16","pubTimestamp":1738829790,"startTime":"0","endTime":"0","summary":"02月06日, 优然牧业股价涨4.71%，报收2.00元，成交金额2932万元，换手率0.38%，振幅6.81%，量比1.63。优然牧业今日主力资金净流出107万元，上一交易日主力净流出28万元。该股近5个交易日上涨2.56%，主力资金累计净流入119万元；近20日主力资金累计净流入1297万元，其中净流入天数为7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=nesSN20250206161728abc469af&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=nesSN20250206161728abc469af&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","09858","BK1212","BK1237"],"gpt_icon":0},{"id":"2509998162","title":"優然牧業盤中異動 大幅上漲5.24%","url":"https://stock-news.laohu8.com/highlight/detail?id=2509998162","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509998162?lang=zh_tw&edition=fundamental","pubTime":"2025-02-06 10:49","pubTimestamp":1738810163,"startTime":"0","endTime":"0","summary":"2025年02月06日早盘10时49分，优然牧业股票出现波动，股价大幅上涨5.24%。截至发稿，该股报2.010港元/股，成交量685.1万股，换手率0.18%，振幅6.28%。资金方面，该股资金流入844.745万港元，流出203.201万港元。优然牧业股票所在的乳制品行业中，整体涨幅为0.04%。其相关个股中，优然牧业、澳优、现代牧业涨幅较大，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5.76%、2.15%、1.74%。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=nesSN20250206104923a23b1afb&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=nesSN20250206104923a23b1afb&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","BK1587","BK1237","09858"],"gpt_icon":0},{"id":"2508109181","title":"優然牧業(09858)上漲5.46%，報1.93元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2508109181","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508109181?lang=zh_tw&edition=fundamental","pubTime":"2025-02-04 10:37","pubTimestamp":1738636628,"startTime":"0","endTime":"0","summary":"2月4日，优然牧业(09858)盘中上涨5.46%，截至10:37，报1.93元/股，成交273.35万元。中国优然牧业集团有限公司是一个业务覆盖育种到饲料以及原料奶生产的乳业全产业链的公司，在业务细分领域均有领先地位，运营着78座牧场和15个饲料生产基地等设施，并有近50万头奶牛。在2022年，该集团原料奶产量近238万吨，精饲料销量超过109万吨，成为中国行业中首家外部销量超过百万吨的企业，并且所有自产苜蓿草品质达到美国顶级水平，同时，集团的育种产品销量达到123万剂，并产生了近1.4万枚的性控胚胎。截至2024年中报，优然牧业营业总收入100.55亿元、净利润-3.31亿元。","market":"sh","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/02/04103747944167.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK1212","BK1237","BK1587","09858"],"gpt_icon":0},{"id":"2508109293","title":"優然牧業盤中異動 急速拉昇5.46%","url":"https://stock-news.laohu8.com/highlight/detail?id=2508109293","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508109293?lang=zh_tw&edition=fundamental","pubTime":"2025-02-04 10:37","pubTimestamp":1738636626,"startTime":"0","endTime":"0","summary":"2025年02月04日早盘10时37分，优然牧业股票出现波动，股价大幅拉升5.46%。截至发稿，该股报1.930港元/股，成交量148.3万股，换手率0.04%，振幅8.20%。优然牧业股票所在的乳制品行业中，整体涨幅为0.28%。其相关个股中，澳亚集团、优然牧业、现代牧业涨幅较大，振幅较大的相关个股有优然牧业、中国飞鹤、现代牧业，振幅分别为7.65%、3.77%、3.45%。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=nesSN202502041037069617611b&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=nesSN202502041037069617611b&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","BK1587","BK1237","BK1212"],"gpt_icon":0},{"id":"2508163767","title":"優然牧業(09858)下跌5.1%，報1.86元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2508163767","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508163767?lang=zh_tw&edition=fundamental","pubTime":"2025-02-03 09:51","pubTimestamp":1738547512,"startTime":"0","endTime":"0","summary":"2月3日，优然牧业(09858)盘中下跌5.1%，截至09:51，报1.86元/股，成交104.98万元。中国优然牧业集团有限公司是一个业务覆盖育种到饲料以及原料奶生产的乳业全产业链的公司，在业务细分领域均有领先地位，运营着78座牧场和15个饲料生产基地等设施，并有近50万头奶牛。在2022年，该集团原料奶产量近238万吨，精饲料销量超过109万吨，成为中国行业中首家外部销量超过百万吨的企业，并且所有自产苜蓿草品质达到美国顶级水平，同时，集团的育种产品销量达到123万剂，并产生了近1.4万枚的性控胚胎。截至2024年中报，优然牧业营业总收入100.55亿元、净利润-3.31亿元。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/02/03095147933140.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["09858","BK1237","BK1587","BK1212"],"gpt_icon":0},{"id":"2508163592","title":"優然牧業盤中異動 早盤股價大跌5.10%報1.860港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2508163592","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508163592?lang=zh_tw&edition=fundamental","pubTime":"2025-02-03 09:40","pubTimestamp":1738546857,"startTime":"0","endTime":"0","summary":"2025年02月03日早盘09时40分，优然牧业股票出现异动，股价大幅下挫5.10%。截至发稿，该股报1.860港元/股，成交量11.8万股，换手率0.00%，振幅2.04%。资金方面，该股资金流入11.21万港元，流出11.102万港元。优然牧业股票所在的乳制品行业中，整体跌幅为0.18%。其相关个股中，澳亚集团、澳优、原生态牧业涨幅较大，振幅较大的相关个股有中国飞鹤、蒙牛乳业、优然牧业，振幅分别为4.88%、3.88%、1.53%。","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=nesSN20250203094057a2377253&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=nesSN20250203094057a2377253&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","09858","BK1587","BK1237"],"gpt_icon":0},{"id":"2506134584","title":"優然牧業(09858)出現大手賣出96.9萬股，成交價$1.96，涉資189.924萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2506134584","media":"阿斯达克财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506134584?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 13:29","pubTimestamp":1737955740,"startTime":"0","endTime":"0","summary":"[大手成交]优然牧业(09858)在下午01:29出现大手卖出，成交量为96.9万，成交价为港币$1.96，涉资189.924万。至目前为止，股价升5.946%，今日最高价为$1.98，而最低价为$1.87，总成交量为1.458千万股，总成交金额港币$2.842千万。","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180205145550868_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180205145550868_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/AAV2501273882/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":["09858","BK1212","BK1587","BK1237"],"gpt_icon":0},{"id":"2506928317","title":"《半日速報》恒指半日收報20,259點 升193點; 恒生科技指數半日收報4,722點 升64點 阿里巴巴升逾3% 工行、中行、優然牧業、老鋪黃金、金山軟件創新高","url":"https://stock-news.laohu8.com/highlight/detail?id=2506928317","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506928317?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 12:12","pubTimestamp":1737951120,"startTime":"0","endTime":"0","summary":"恒指半日收20,259点，升193点或1.0%。恒生科技指数报4,722点，升64点或1.4%。国指升92点或1.3%，报7,404点。沽空资料截至 2025-01-24 16:25。","market":"sh","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180917140404248_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180917140404248_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.1413574/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":["BK1227","06181","BK1607","03888","HSTECH","HSI","09858","BK1518","02833","MCHmain","BK1531","BK1526","BK1517","MHImain","BK1589","HSImain","BK1237","BK1586","513600","HHImain","BK1212","BK1587","BK1104"],"gpt_icon":0},{"id":"2506159413","title":"優然牧業盤中異動 早盤快速上漲5.41%報1.950港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2506159413","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506159413?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 09:45","pubTimestamp":1737942347,"startTime":"0","endTime":"0","summary":"2025年01月27日早盘09时45分，优然牧业股票出现异动，股价急速上涨5.41%。截至发稿，该股报1.950港元/股，成交量370.3万股，换手率0.10%，振幅4.32%。资金方面，该股资金流入409.121万港元，流出146.895万港元。优然牧业股票所在的乳制品行业中，整体涨幅为0.04%。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、中国飞鹤、现代牧业，振幅分别为3.78%、3.20%、2.27%。","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=nesSN20250127094547a230bf74&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=nesSN20250127094547a230bf74&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","BK1587","BK1237","BK1212"],"gpt_icon":0},{"id":"2505757268","title":"優然牧業盤中漲超4% 花旗給予目標價2.10港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2505757268","media":"新浪港股","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505757268?lang=zh_tw&edition=fundamental","pubTime":"2025-01-22 11:20","pubTimestamp":1737516000,"startTime":"0","endTime":"0","summary":"　　优然牧业盘中涨超4%，三日累计涨幅近两成。截至发稿，股价上涨3.41%，现报1.82港元，成交额2157.78万港元。　　消息面上，花旗此前发布研报称，在优然牧业发布中期业绩后的2024年8月26日，维持优然牧业“买入”评级，目标价2.1港元，溢价90%。该行指出，优然牧业2024年上半年的原料奶销量和毛利率均好于预期。管理层预计，随着饲料价格的进一步走低及运营效率的提升，下半年毛利率将保持稳健水平。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["rate"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/hkstock/marketalerts/2025-01-22/doc-inefvkhc7131947.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["09858"],"gpt_icon":0},{"id":"1134845457","title":"異動解讀 | 優然牧業受益成本下降與良好業績預期 盤中大漲5.11%","url":"https://stock-news.laohu8.com/highlight/detail?id=1134845457","media":"异动解读","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1134845457?lang=zh_tw&edition=fundamental","pubTime":"2025-01-22 11:00","pubTimestamp":1737514836,"startTime":"0","endTime":"0","summary":"港股优然牧业(09858)今日盘中大涨5.11%,引发市场关注。公司近期表现亮眼,成为股价上涨的主因。\n\n优然牧业2024年上半年业绩表现优于预期,单公斤饲料成本和非饲料成本均有所下降,使得整体成本也随之下降11%。公司通过优化成本结构,成功实现单位成本的整体降低。\n\n据分析师报告,随着饲料价格进一步走低和运营效率提升,公司2024年下半年毛利率预计将保持稳健水平。市场对公司长期增长前景的信心增强,成为推动股价上涨的重要因素。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"ai_movement_cn","symbols":["09858"],"gpt_icon":0},{"id":"2505059754","title":"港股異動 | 優然牧業(09858)再漲超4% 節後牧業或迎來新一輪出清 公司24年下半年毛利率將保持穩健水平","url":"https://stock-news.laohu8.com/highlight/detail?id=2505059754","media":"智通财经","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505059754?lang=zh_tw&edition=fundamental","pubTime":"2025-01-22 10:46","pubTimestamp":1737513971,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，优然牧业再涨超4%，三日累计涨幅近两成。该行指出，优然牧业2024年上半年的原料奶销量和毛利率均好于预期。管理层预计，随着饲料价格的进一步走低及运营效率的提升，下半年毛利率将保持稳健水平。2025年春节下游乳企备货相对谨慎，12月散奶价格短期冲高后回落，牧业企业经营持续承压。春节过后淡季背景下行业或迎来新一轮加速出清，维持2025H2行业供需拐点出现的判断。","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/1241637.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK1587","09858","BK1212","BK1237"],"gpt_icon":0},{"id":"1148845024","title":"異動解讀 | 港股疫情後牧業加速出清 優然牧業盤中大漲12% 毛利率和成本管控獲機構力挺","url":"https://stock-news.laohu8.com/highlight/detail?id=1148845024","media":"异动解读","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1148845024?lang=zh_tw&edition=fundamental","pubTime":"2025-01-21 14:02","pubTimestamp":1737439351,"startTime":"0","endTime":"0","summary":"今日优然牧业股价盘中大涨逾12%,引起市场高度关注。其迅猛上涨的主要原因如下:. 此外,公司最新经营数据显示,2024年上半年的原料奶销量和毛利率表现均优于市场预期,体现了公司强劲的盈利能力。公司还成功通过持续优化成本结构,单公斤饲料成本大幅下降近13%,非饲料成本也下降2.9%,整体成本下降11%,这一成本管理成效获得市场高度认可。公司管理层预计随着后续进一步大宗原材料价格下行以及运营效率提升,下半年毛利率将保持稳健水平。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"ai_movement_cn","symbols":["09858"],"gpt_icon":0},{"id":"2505297238","title":"港股異動 | 優然牧業(09858)盤中漲近12% 牧業行業或迎加速出清 公司成本管理成效顯著","url":"https://stock-news.laohu8.com/highlight/detail?id=2505297238","media":"智通财经","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505297238?lang=zh_tw&edition=fundamental","pubTime":"2025-01-21 13:58","pubTimestamp":1737439083,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，优然牧业盘中涨近12%，截至发稿，涨7.98%，报1.76港元，成交额2966.44万港元。中信证券指出，2024年牧业行业淘汰出清持续推进。花旗此前指出，优然牧业2024年上半年的原料奶销量和毛利率均好于花旗预期。在成本方面，优然牧业取得了显著管理成效。报告期内，优然牧业单公斤饲料成本下降12.9%，非饲料成本下降2.9%，整体成本下降11%。管理层预计，随着饲料价格的进一步走低及运营效率的提升，下半年毛利率将保持稳健水平。","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/1240942.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":"港股异动 | 优然牧业(09858)盘中涨近12% 牧业行业或迎加速出清 公司成本管理成效显著","news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK1587","BK1212","BK1237","09858"],"gpt_icon":0},{"id":"2505021990","title":"退步原來是向前！原料奶減產成利好，優然牧業大幅上攻","url":"https://stock-news.laohu8.com/highlight/detail?id=2505021990","media":"新浪财经","labels":["dataReport"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505021990?lang=zh_tw&edition=fundamental","pubTime":"2025-01-21 12:53","pubTimestamp":1737435225,"startTime":"0","endTime":"0","summary":"受原料奶价持续下跌影响，国产奶与进口奶价差缩小，进口奶数量显著下降。当期情况下，港股 优然牧业 今年净利润有望达到10亿元。受此消息影响，优然牧业股价一度大涨9.1%，收盘上涨5.84%。对比生猪行业龙头 牧原股份 最新市值2000亿元，那原料奶龙头长期看200亿元市值是可以期待的，这么看优然牧业还有较大上涨空间。","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=nesSN20250121130039a229b93a&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=nesSN20250121130039a229b93a&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"dataReport","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["09858","BK1237","BK1212","BK1587"],"gpt_icon":0},{"id":"2505057267","title":"優然牧業(09858)上漲5.52%，報1.72元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2505057267","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505057267?lang=zh_tw&edition=fundamental","pubTime":"2025-01-21 10:52","pubTimestamp":1737427928,"startTime":"0","endTime":"0","summary":"1月21日，优然牧业(09858)盘中上涨5.52%，截至10:52，报1.72元/股，成交1243.29万元。中国优然牧业集团有限公司是一个业务覆盖育种到饲料以及原料奶生产的乳业全产业链的公司，在业务细分领域均有领先地位，运营着78座牧场和15个饲料生产基地等设施，并有近50万头奶牛。在2022年，该集团原料奶产量近238万吨，精饲料销量超过109万吨，成为中国行业中首家外部销量超过百万吨的企业，并且所有自产苜蓿草品质达到美国顶级水平，同时，集团的育种产品销量达到123万剂，并产生了近1.4万枚的性控胚胎。截至2024年中报，优然牧业营业总收入100.55亿元、净利润-3.31亿元。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/01/21105247639754.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK1587","09858","BK1212","BK1237"],"gpt_icon":0}],"pageSize":16,"totalPage":9,"pageCount":3,"totalSize":139}]}}