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
110/05/13 11.43 11.10 10.40 10.89 791
110/05/12 12.38 12.30 11.00 11.43 1
110/05/11 13.64 13.40 11.60 12.38 1
110/05/10 13.12 14.10 13.20 13.64 582
110/05/07 12.99 13.30 12.75 13.12 244
110/05/06 13.19 13.50 12.75 12.99 573
110/05/05 13.17 13.80 12.90 13.19 717
110/05/04 14.05 14.10 12.70 13.17 1
110/05/03 13.47 15.05 13.50 14.05 1
110/04/29 13.48 14.80 12.40 13.47 4
110/04/28 14.29 14.10 13.25 13.48 1
110/04/27 15.04 15.00 13.90 14.29 1
110/04/26 15.78 15.75 14.50 15.04 1
110/04/23 16.02 16.80 15.60 15.78 782
110/04/22 16.44 16.50 15.80 16.02 892
110/04/21 16.85 16.80 16.30 16.44 760
110/04/20 17.55 17.30 16.70 16.85 998
110/04/19 17.89 18.10 17.20 17.55 1
110/04/16 17.95 18.40 17.70 17.89 631
110/04/15 18.51 18.30 17.80 17.95 558
110/04/14 18.73 19.50 17.90 18.51 1
110/04/13 18.52 19.65 18.60 18.73 1
110/04/12 18.13 18.80 17.90 18.52 2
110/04/09 18.02 18.50 17.90 18.13 939
110/04/08 17.87 18.20 17.60 18.02 720
110/04/07 18.57 18.20 17.60 17.87 786
110/04/06 18.92 19.20 18.00 18.57 904
110/04/01 18.95 19.20 18.70 18.92 721
110/03/31 18.84 19.10 18.75 18.95 1
110/03/30 18.61 19.65 18.60 18.84 1
110/03/29 17.92 19.10 17.70 18.61 1
110/03/26 17.98 18.10 17.80 17.92 502
110/03/25 18.17 18.20 17.80 17.98 437
110/03/24 18.30 18.40 17.80 18.17 542
110/03/23 17.95 19.05 17.90 18.30 1
110/03/22 16.79 18.50 16.85 17.95 1
110/03/19 17.90 17.90 16.10 16.79 1
110/03/18 18.02 18.60 17.35 17.90 1
110/03/17 17.15 18.60 17.35 18.02 2
110/03/16 16.58 17.60 16.70 17.15 1
110/03/15 15.34 17.05 15.50 16.58 1
110/03/12 15.14 15.60 15.10 15.34 940
110/03/11 15.54 15.40 14.45 15.14 1
110/03/10 16.13 16.20 15.15 15.54 1
110/03/09 18.82 18.10 15.60 16.13 2
110/03/08 18.82 20.00 17.70 18.82 5
110/02/24 9.56 9.60 9.04 9.21 1
110/02/23 9.63 9.90 9.12 9.56 3
110/02/22 8.56 10.25 9.22 9.63 5
110/02/19 7.34 9.30 8.20 8.56 3
110/02/18 7.06 8.30 7.05 7.34 1
110/02/17 7.07 7.25 6.95 7.06 2
110/02/05 7.19 7.15 6.95 7.07 1
110/02/04 7.12 7.40 7.05 7.19 1
110/02/03 7.18 7.35 7.00 7.12 861
110/02/02 7.32 7.50 7.00 7.18 974
110/02/01 7.49 7.50 7.20 7.32 392
110/01/29 7.59 7.65 7.40 7.49 335
110/01/28 7.87 7.80 7.32 7.59 246
110/01/27 7.86 8.35 7.80 7.87 355
110/01/26 7.99 8.05 7.70 7.86 597
110/01/25 7.94 8.30 7.85 7.99 740
110/01/22 7.99 8.00 7.85 7.94 289
110/01/21 8.19 8.05 7.90 7.99 633
110/01/20 8.53 8.56 8.00 8.19 881
110/01/18 8.65 9.12 8.40 8.55 414
110/01/15 8.87 8.90 8.50 8.65 553
110/01/14 8.92 9.05 8.70 8.87 809
110/01/13 8.10 9.10 8.05 8.92 2
110/01/12 8.43 8.37 7.95 8.10 716
110/01/11 8.54 8.55 8.30 8.43 408
110/01/08 8.62 8.75 8.35 8.54 323
110/01/07 8.45 8.80 8.45 8.62 775
110/01/06 8.77 8.80 8.25 8.45 733
110/01/05 9.02 8.85 8.65 8.77 484
110/01/04 9.32 9.50 8.80 9.02 616
109/12/31 9.58 9.55 9.20 9.32 995
109/12/30 9.79 9.85 9.45 9.58 628
109/12/29 9.92 9.90 9.60 9.79 662
109/12/28 9.99 10.05 9.85 9.92 419
109/12/25 10.01 10.55 9.90 9.99 635
109/12/24 9.96 10.10 9.90 10.01 728
109/12/23 10.03 10.10 9.85 9.96 354
109/12/22 10.03 10.15 9.90 10.03 599
109/12/21 10.52 10.50 9.85 10.03 640
109/12/18 9.93 11.05 9.95 10.52 1
109/12/17 9.84 10.30 9.80 9.93 465
109/12/16 9.83 9.95 9.70 9.84 353
109/12/15 9.77 9.95 9.75 9.83 412
109/12/14 9.78 9.88 9.67 9.77 466
109/12/11 10.00 9.95 9.66 9.78 262
109/12/09 9.93 10.05 9.85 9.92 188
109/12/08 10.02 10.05 9.85 9.93 288
109/12/07 10.25 10.45 9.95 10.02 386
109/12/04 10.47 10.60 10.10 10.25 316
109/12/03 10.50 10.55 10.35 10.47 242
109/12/02 10.67 11.00 10.35 10.50 403
109/12/01 9.89 11.45 9.85 10.67 1
109/11/30 10.01 10.10 9.80 9.89 515
109/11/27 10.24 10.15 9.90 10.01 868
109/11/26 10.79 10.55 10.05 10.24 548
109/11/20 11.53 12.85 11.40 11.82 2
109/11/19 9.25 12.20 9.35 11.53 5
109/11/18 9.04 9.45 9.06 9.25 522
109/11/17 9.00 9.10 8.98 9.04 314
109/11/16 9.02 9.09 8.97 9.00 604
109/11/13 9.10 9.10 8.97 9.02 227
109/11/12 8.95 9.29 8.91 9.10 523
109/11/11 8.95 9.03 8.88 8.95 576
109/11/10 8.98 9.01 8.85 8.95 497
109/11/09 8.88 9.10 8.86 8.98 942
109/11/06 9.38 9.20 8.57 8.88 1
109/11/05 8.98 9.70 9.02 9.38 1
109/11/04 8.21 9.30 8.26 8.98 1
109/11/03 6.85 8.60 7.20 8.21 1
109/11/02 6.70 7.35 6.41 6.85 2
109/10/30 7.03 7.00 6.56 6.70 1
109/10/29 7.56 7.48 6.95 7.03 1
109/10/28 7.93 7.90 7.40 7.56 1
109/10/27 7.96 8.00 7.87 7.93 556
109/10/26 8.18 8.21 7.90 7.96 534
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
名稱 成交 漲跌 漲% 成交量