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
109/07/14 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
109/03/12 25.87 25.19 23.78 24.01 2
109/03/11 24.33 26.54 24.92 25.87 2
109/03/10 24.72 25.20 23.95 24.33 1
109/03/09 24.80 25.23 24.46 24.72 935
109/03/06 24.85 25.29 24.00 24.80 989
109/03/05 24.60 25.23 24.60 24.85 1
109/03/04 25.16 25.14 24.00 24.60 1
109/03/03 24.08 25.99 24.00 25.16 2
109/03/02 26.35 26.05 23.51 24.08 3
109/02/27 27.34 27.40 25.77 26.35 3
109/02/26 27.64 27.77 26.90 27.34 2
109/02/25 28.17 28.17 27.41 27.64 1
109/02/24 28.75 28.80 28.01 28.17 1
109/02/20 29.38 29.69 29.02 29.34 774
109/02/19 29.04 29.79 29.00 29.38 1
109/02/18 27.42 29.99 27.55 29.04 2
109/02/17 28.57 28.50 26.00 27.42 2
109/02/14 28.96 28.89 28.35 28.57 919
109/02/13 29.47 29.51 28.51 28.96 972
109/02/12 29.07 29.93 29.00 29.47 910
109/02/11 28.66 30.00 28.81 29.07 848
109/02/10 29.81 29.66 28.01 28.66 1
109/02/07 31.07 30.70 29.40 29.81 2
109/02/06 28.56 31.60 30.20 31.07 3
109/02/05 26.96 30.40 27.20 28.56 3
109/02/04 26.36 27.32 26.21 26.96 2
109/02/03 28.19 28.43 25.74 26.36 3
109/01/31 28.10 29.25 27.02 28.19 2
109/01/30 31.49 31.10 26.93 28.10 5
109/01/20 31.89 31.98 31.00 31.49 1
109/01/17 32.75 33.20 31.40 31.89 1
109/01/16 32.81 34.26 31.60 32.75 2
109/01/15 30.91 33.27 31.91 32.81 3
109/01/14 28.19 32.00 28.21 30.91 3
109/01/13 32.08 31.80 26.99 28.19 8
109/01/10 34.95 33.11 31.21 32.08 5
109/01/09 32.74 36.70 32.51 34.95 4
109/01/07 40.29 40.99 29.93 34.66 10
109/01/06 41.43 42.49 38.96 40.29 4
109/01/03 38.72 42.74 39.30 41.43 6
109/01/02 34.75 41.05 35.38 38.72 8
108/12/31 32.74 35.49 33.31 34.75 5
108/12/30 31.01 34.49 31.20 32.74 4
108/12/27 31.07 31.49 30.80 31.01 1
108/12/26 30.42 31.90 30.40 31.07 2
108/12/25 30.35 30.68 29.90 30.42 1
108/12/24 28.98 31.29 29.73 30.35 4
108/12/23 27.14 30.19 27.12 28.98 4
108/12/20 26.58 27.34 26.71 27.14 921
108/12/19 27.23 27.09 26.35 26.58 2
108/12/18 27.13 27.54 26.50 27.23 1
108/12/17 27.12 27.49 26.71 27.13 2
108/12/16 26.37 27.47 26.00 27.12 3
108/12/13 26.44 27.69 25.77 26.37 4
108/12/12 24.69 27.49 24.93 26.44 5
108/12/11 24.02 25.50 23.85 24.69 3
108/12/10 24.15 25.46 22.99 24.02 4
108/12/09 22.32 25.08 22.49 24.15 4
108/12/06 22.01 22.57 21.90 22.32 2
108/12/05 19.96 22.27 21.00 22.01 4
108/12/03 18.84 19.04 18.77 18.92 1
108/12/02 18.69 19.07 18.50 18.84 1
108/11/29 18.82 19.00 18.40 18.69 1
108/11/28 18.56 19.05 18.64 18.82 1
108/11/27 18.02 18.80 18.09 18.56 2
108/11/26 17.32 18.25 17.50 18.02 1
108/11/25 16.94 17.57 16.90 17.32 1
108/11/12 17.00 17.10 16.85 16.98 289
108/11/11 16.91 17.20 16.85 17.00 478
108/11/08 16.75 17.19 16.70 16.91 386
名稱 成交 漲跌 漲% 成交量