優你康光學

股票還原表
輸入範圍:至  年    月 
成交量單位:張
日期 開盤 最高 最低 收盤 成交量
109/10/23 8.20 8.53 8.02 8.18 441
109/10/22 8.22 8.28 8.10 8.20 282
109/10/21 8.40 8.43 8.10 8.22 400
109/10/20 8.33 8.53 8.25 8.40 308
109/10/19 8.83 8.83 7.97 8.33 678
109/10/16 8.86 9.28 8.65 8.83 808
109/10/15 8.25 9.36 8.20 8.86 1
109/10/14 9.21 9.05 7.47 8.25 2
109/10/13 9.67 9.58 8.60 9.21 1
109/10/12 9.83 9.90 9.57 9.67 1
109/10/08 9.91 9.98 9.65 9.83 1
109/10/07 10.95 10.80 9.70 9.91 3
109/10/06 10.61 11.35 10.60 10.95 559
109/10/05 10.62 10.70 10.55 10.61 139
109/09/30 10.68 10.75 10.55 10.62 150
109/09/29 10.71 10.80 10.60 10.68 157
109/09/28 10.73 10.85 10.65 10.71 267
109/09/25 10.75 11.00 10.60 10.73 240
109/09/24 10.97 10.95 10.60 10.75 446
109/09/23 11.06 11.10 10.90 10.97 198
109/09/22 11.28 11.30 10.80 11.06 296
109/09/21 11.26 11.40 11.15 11.28 148
109/09/18 11.37 11.40 11.10 11.26 237
109/09/17 11.48 11.50 11.20 11.37 272
109/09/16 11.04 11.90 11.25 11.48 828
109/09/15 10.74 12.25 10.55 11.04 1
109/09/14 11.30 11.40 10.45 10.74 2
109/09/11 12.36 12.20 10.50 11.30 1
109/09/10 12.20 12.55 12.25 12.36 249
109/09/09 12.28 12.40 12.10 12.20 310
109/09/08 12.49 12.50 12.10 12.28 437
109/09/07 12.47 12.55 12.45 12.49 229
109/09/04 12.90 12.75 12.35 12.47 430
109/09/03 12.55 13.20 12.60 12.90 450
109/09/02 12.59 12.65 12.45 12.55 133
109/09/01 12.87 12.90 12.45 12.59 238
109/08/31 13.29 13.70 12.55 12.87 718
109/08/28 12.45 13.90 12.30 13.29 1
109/08/27 13.11 13.10 12.10 12.45 991
109/08/26 14.05 13.95 12.85 13.11 1
109/08/25 13.63 14.35 13.80 14.05 1
109/08/24 11.87 14.45 12.20 13.63 3
109/08/21 10.32 13.05 10.45 11.87 3
109/08/20 11.38 11.45 9.96 10.32 3
109/08/19 12.45 12.30 11.00 11.38 2
109/08/18 13.48 13.20 11.95 12.45 3
109/08/17 14.88 14.70 13.00 13.48 4
109/08/14 15.25 15.20 14.60 14.88 666
109/08/13 14.78 15.50 15.00 15.25 604
109/08/12 15.76 15.30 14.45 14.78 2
109/08/11 16.45 16.50 15.30 15.76 1
109/08/10 16.66 16.80 16.30 16.45 556
109/08/07 16.98 17.05 16.50 16.66 611
109/08/06 16.99 17.35 16.55 16.98 893
109/08/05 15.87 17.40 16.00 16.99 1
109/08/04 16.23 16.15 15.70 15.87 1
109/08/03 16.86 16.90 15.90 16.23 2
109/07/31 17.03 17.20 16.50 16.86 1
109/07/30 17.13 17.15 16.90 17.03 479
109/07/29 17.17 17.25 16.95 17.13 539
109/07/28 17.58 17.55 16.90 17.17 1
109/07/27 18.15 18.00 17.35 17.58 1
109/07/24 18.60 18.70 17.90 18.15 1
109/07/23 18.74 18.80 18.40 18.60 863
109/07/22 18.73 18.90 18.60 18.74 375
109/07/21 18.68 18.90 18.55 18.73 520
109/07/20 19.12 19.20 18.35 18.68 615
109/07/17 19.54 19.65 18.85 19.12 1
109/07/16 19.45 19.75 19.40 19.54 398
109/07/15 19.64 19.75 19.30 19.45 589
109/07/14 19.72 19.90 19.50 19.64 550
109/07/13 20.15 20.10 19.55 19.72 850
109/07/10 20.12 20.65 19.70 20.15 1
109/07/09 19.93 20.65 19.80 20.12 1
109/07/08 20.02 20.45 19.50 19.93 1
109/07/07 20.83 20.85 19.70 20.02 1
109/07/06 20.80 21.50 20.40 20.83 1
109/07/03 20.35 21.25 20.15 20.80 2
109/07/02 20.65 20.90 20.05 20.35 862
109/07/01 20.23 21.55 20.20 20.65 1
109/06/30 19.07 21.20 19.05 20.23 2
109/06/29 19.10 19.30 18.90 19.07 350
109/06/24 19.02 19.30 18.95 19.10 572
109/06/23 19.12 19.20 18.90 19.02 882
109/06/22 19.50 19.65 18.95 19.12 869
109/06/19 19.77 19.90 19.30 19.50 708
109/06/18 19.53 20.10 19.55 19.77 508
109/06/17 20.00 20.10 19.35 19.53 1
109/06/16 19.91 20.20 19.80 20.00 631
109/06/15 20.11 20.40 19.60 19.91 1
109/06/12 20.92 20.60 19.65 20.11 1
109/06/11 20.38 21.70 20.10 20.92 1
109/06/10 21.38 21.10 19.80 20.38 2
109/06/09 22.19 23.05 20.25 21.38 4
109/06/08 20.26 22.60 21.30 22.19 5
109/06/05 18.33 22.10 18.90 20.26 5
109/06/04 17.68 18.95 17.80 18.33 2
109/06/03 17.44 17.85 17.35 17.68 881
109/06/02 17.23 17.60 17.25 17.44 647
109/06/01 17.64 17.85 16.90 17.23 2
109/05/29 17.97 18.00 17.50 17.64 971
109/05/28 18.31 18.35 17.70 17.97 671
109/05/27 18.74 18.85 18.05 18.31 785
109/05/26 18.37 19.00 18.50 18.74 1
109/05/25 17.76 18.75 17.90 18.37 1
109/05/22 17.68 18.00 17.55 17.76 518
109/05/21 17.41 17.95 17.40 17.68 777
109/05/20 17.86 17.75 17.10 17.41 1
109/05/19 18.14 18.45 17.60 17.86 1
109/05/15 19.94 20.20 18.70 19.13 1
109/05/14 19.40 20.55 19.50 19.94 1
109/05/13 18.97 20.25 18.90 19.40 2
109/05/12 18.85 19.10 18.80 18.97 1
109/05/11 18.99 19.10 18.70 18.85 1
109/05/08 19.01 19.15 18.85 18.99 932
109/05/07 19.04 19.20 18.90 19.01 708
109/05/06 18.84 19.40 18.75 19.04 1
109/05/05 18.74 19.15 18.60 18.84 1
109/05/04 20.35 20.00 18.15 18.74 3
109/04/30 19.57 20.90 19.50 20.35 2
109/04/29 19.13 20.35 18.80 19.57 1
109/04/28 19.18 19.60 18.55 19.13 1
109/04/27 20.27 20.40 18.20 19.18 4
109/04/24 20.57 20.95 19.95 20.27 1
109/04/23 20.09 21.05 20.10 20.57 800
109/04/21 22.34 22.00 20.00 20.75 1
109/04/20 23.46 23.35 21.95 22.34 1
109/04/17 23.82 24.70 23.10 23.46 1
109/04/16 23.19 24.30 23.05 23.82 1
109/04/15 23.79 23.75 22.85 23.19 1
109/04/14 24.64 24.70 23.45 23.79 1
109/04/10 24.50 26.10 23.50 24.45 2
109/04/09 23.01 25.20 23.60 24.50 2
109/04/08 21.36 24.10 21.50 23.01 3
109/04/07 19.67 22.40 20.05 21.36 2
109/04/06 19.20 20.15 19.10 19.67 1
109/04/01 19.13 19.45 19.00 19.20 930
109/03/31 18.96 19.50 18.90 19.13 609
109/03/30 18.98 19.50 18.15 18.96 1
109/03/27 19.26 19.60 18.75 18.98 659
109/03/26 19.03 19.80 18.60 19.26 2
109/03/25 17.78 19.55 18.00 19.03 2
109/03/24 16.70 18.90 16.85 17.78 1
109/03/23 18.17 18.05 16.25 16.70 813
109/03/20 15.50 19.06 17.47 18.17 1
109/03/19 16.93 20.84 13.12 15.50 6
109/03/18 18.15 18.25 14.90 16.93 2
109/03/17 20.97 19.93 17.80 18.15 3
109/03/16 21.71 22.57 19.96 20.97 2
109/03/13 24.01 23.80 21.13 21.71 2
名稱 成交 漲跌 漲% 成交量