≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6862 三集瑞-KY / K線比較(日)

6862 三集瑞-KY

日期: 09/23權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
139.5138.5+1+0.72%3.61%140143.5138.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1492,088萬269552股/筆140.62.4120.61-1.22
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
4085,698萬547746張/筆139.7-5.5 (-3.82%)

連續漲跌: 首日上漲  ( +1元 / +0.72%)

財報評分: 最新64分 / 平均71分

上市指數: 48157.29 (357.12 / +0.75%)

新聞及公告

• 三集瑞-KY受邀參加群益證券舉辦之法人說明會 (公告訊息 09/10 16:35)

• 三集瑞-KY重要營運主管異動 (公告訊息 09/10 16:34)

• 三集瑞-KY審計委員會及董事會決議通過2026年度第二季合併財務報告 (公告訊息 08/25 14:48)

• 三集瑞-KY2026年第二季財務報告董事會預計召開日期為 2026年8月25日 (公告訊息 08/17 16:17)

• 〈台股盤後〉亞股一枝獨秀 受制月線反壓 漲點收斂至266點收43386點 (Anue鉅亨 08/03 14:13)

• 〈台股開盤〉連漲6天後震盪加劇 衝上4萬8新高後翻黑 上沖下洗逾900點 (Anue鉅亨 06/23 10:05)

• 三集瑞-KY發行中華民國境內第一次無擔保轉換公司債轉換價格調整 (公告訊息 06/18 17:04)

• 〈台股盤後〉電子股多點開花漲587點收46465點新高 周漲2296點 (Anue鉅亨 06/18 14:12)

• 國巨*飆上千元觸漲停！　10檔被動元件攻高亮燈 (ETtoday新聞雲 06/18 10:41)

• 〈台股盤後〉台指期拉高結算 指數翻紅漲68點收最高點45877點 (Anue鉅亨 06/17 15:04)

• 三集瑞-KY訂定2026年除息基準日及現金股利發放日 (公告訊息 06/09 15:25)

• 三集瑞-KY股東常會補選一席董事當選情形 (公告訊息 06/09 15:22)

• 三集瑞-KY2026年股東常會重要決議事項 (公告訊息 06/09 15:20)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		6862 三集瑞-KY加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/09/23139.5+1+0.72%+0.72%48157.29+357.12+0.75%+0.75%-0.03%-0.03%
'26/09/22138.5-5.5-3.82%-3.12%47800.17+81.33+0.17%+0.92%-3.99%-4.04%
'26/09/21144+13+9.92%+6.49%47718.84+538.09+1.14%+2.07%+8.78%+4.42%
'26/09/18131+1+0.77%+7.31%47180.75+892.75+1.93%+4.04%-1.16%+3.27%
'26/09/17130-1.5-1.14%+6.08%46288+439.1+0.96%+5.03%-2.1%+1.05%
'26/09/16131.5+1.5+1.15%+7.31%45848.9+337.41+0.74%+5.81%+0.41%+1.49%
'26/09/15130-2-1.52%+5.68%45511.49-351.03-0.77%+5%-0.75%+0.68%
'26/09/14132-1-0.75%+4.89%45862.52-322.33-0.7%+4.27%-0.05%+0.62%
'26/09/11133-1-0.75%+4.1%46184.85-755.64-1.61%+2.59%+0.86%+1.51%
'26/09/10134-2.5-1.83%+2.2%46940.49-242.87-0.51%+2.06%-1.32%+0.13%
'26/09/09136.5-1.5-1.09%+1.09%47183.36+77.58+0.16%+2.23%-1.25%-1.15%
'26/09/08138-2.5-1.78%-0.71%47105.78-220.49-0.47%+1.76%-1.31%-2.47%
'26/09/07140.5+0.5+0.36%-0.36%47326.27+775.14+1.67%+3.45%-1.31%-3.81%
'26/09/04140+1+0.72%+0.36%46551.13+693.47+1.51%+5.01%-0.79%-4.66%
'26/09/03139-0.5-0.36%0%45857.66-307.06-0.67%+4.32%+0.31%-4.32%
'26/09/02139.5-1.5-1.06%-1.06%46164.72-784-1.67%+2.57%+0.61%-3.64%
'26/09/01141+1.5+1.08%0%46948.72+820.25+1.78%+4.4%-0.7%-4.4%
'26/08/31139.5-4-2.79%-2.79%46128.47-202.98-0.44%+3.94%-2.35%-6.73%
交易
日期		6862 三集瑞-KY加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/28143.5+3+2.14%-0.71%46331.45+356.23+0.77%+4.75%+1.37%-5.46%
'26/08/27140.5+1+0.72%0%45975.22+142.6+0.31%+5.07%+0.41%-5.07%
'26/08/26139.5+1.5+1.09%+1.09%45832.62+663.16+1.47%+6.61%-0.38%-5.53%
'26/08/25138+1+0.73%+1.82%45169.46+407.14+0.91%+7.58%-0.18%-5.76%
'26/08/2413700%+1.82%44762.32-461.97-1.02%+6.49%+1.02%-4.66%
'26/08/2113700%+1.82%45224.29+290.55+0.65%+7.17%-0.65%-5.35%
'26/08/20137-0.5-0.36%+1.45%44933.74+214.39+0.48%+7.69%-0.84%-6.23%
'26/08/19137.5+0.5+0.36%+1.82%44719.35-589.33-1.3%+6.29%+1.66%-4.46%
'26/08/18137-3.5-2.49%-0.71%45308.68-548.59-1.2%+5.02%-1.29%-5.73%
'26/08/17140.5-2-1.4%-2.11%45857.27+46.26+0.1%+5.12%-1.5%-7.23%
'26/08/14142.5-5.5-3.72%-5.74%45811.01-210.47-0.46%+4.64%-3.26%-10.4%
'26/08/13148+2+1.37%-4.45%46021.48+503.41+1.11%+5.8%+0.26%-10.3%
'26/08/12146-2-1.35%-5.74%45518.07+397.35+0.88%+6.73%-2.23%-12.5%
'26/08/11148-1-0.67%-6.38%45120.72+191.96+0.43%+7.19%-1.1%-13.6%
'26/08/10149+3+2.05%-4.45%44928.76+702.85+1.59%+8.89%+0.46%-13.3%
'26/08/07146+2+1.39%-3.12%44225.91-170.79-0.38%+8.47%+1.77%-11.6%
'26/08/0614400%-3.12%44396.7-214.9-0.48%+7.95%+0.48%-11.1%
'26/08/05144+6+4.35%+1.09%44611.6+1250.94+2.88%+11.1%+1.47%-9.98%
交易
日期		6862 三集瑞-KY加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/04138+0.5+0.36%+1.45%43360.66-25.75-0.06%+11%+0.42%-9.54%
'26/08/03137.5+12.5+10%+11.6%43386.41+266.66+0.62%+11.7%+9.38%-0.08%
'26/07/31125+8+6.84%+19.2%43119.75+3186.45+7.98%+20.6%-1.14%-1.36%
'26/07/30117-3.5-2.9%+15.8%39933.3-105.88-0.26%+20.3%-2.64%-4.51%
'26/07/29120.5-9-6.95%+7.72%40039.18-1564.18-3.76%+15.8%-3.19%-8.03%
'26/07/28129.5-12.5-8.8%-1.76%41603.36-2030.83-4.65%+10.4%-4.15%-12.1%
'26/07/27142-1-0.7%-2.45%43634.19-20.65-0.05%+10.3%-0.65%-12.8%
'26/07/24143-5.5-3.7%-6.06%43654.84-1195.97-2.67%+7.37%-1.03%-13.4%
'26/07/23148.5-4-2.62%-8.52%44850.81+25.03+0.06%+7.43%-2.68%-16%
'26/07/22152.5+3+2.01%-6.69%44825.78+592.91+1.34%+8.87%+0.67%-15.6%
'26/07/21149.5+6.5+4.55%-2.45%44232.87+1783.17+4.2%+13.4%+0.35%-15.9%
'26/07/20143-11-7.14%-9.42%42449.7-221.57-0.52%+12.9%-6.62%-22.3%
'26/07/17154-11.5-6.95%-15.7%42671.27-2953.71-6.47%+5.55%-0.48%-21.3%
'26/07/16165.5-4.5-2.65%-17.9%45624.98-6.61-0.01%+5.53%-2.64%-23.5%
'26/07/15170+3+1.8%-16.5%45631.59+893.64+2%+7.64%-0.2%-24.1%
'26/07/14167-5.5-3.19%-19.1%44737.95-642.57-1.42%+6.12%-1.77%-25.2%
'26/07/13172.5-9-4.96%-23.1%45380.52+25.91+0.06%+6.18%-5.02%-29.3%
'26/07/09181.5+2+1.11%-22.3%45354.61-379.8-0.83%+5.3%+1.94%-27.6%
交易
日期		6862 三集瑞-KY加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/07/08179.5-4.5-2.45%-24.2%45734.41+255.3+0.56%+5.89%-3.01%-30.1%
'26/07/07184-6-3.16%-26.6%45479.11-1077.28-2.31%+3.44%-0.85%-30%
'26/07/0619500%-25.9%46556.39-224.23-0.48%+2.94%+0.48%-28.8%
'26/07/03195+3+1.56%-24.7%46780.62+36.46+0.08%+3.02%+1.48%-27.8%
'26/07/02192-3.5-1.79%-26.1%46744.16-274.83-0.58%+2.42%-1.21%-28.5%
'26/07/01195.5-6-2.98%-28.3%47018.99+893.08+1.94%+4.4%-4.92%-32.7%
'26/06/30201.5+18+9.81%-21.3%46125.91+1126.01+2.5%+7.02%+7.31%-28.3%
'26/06/29183.5-4.5-2.39%-23.1%44999.9+428.14+0.96%+8.04%-3.35%-31.2%
'26/06/26188-10.5-5.29%-27.2%44571.76-1683.5-3.64%+4.11%-1.65%-31.3%
'26/06/25198.5-6.5-3.17%-29.5%46255.26+211.66+0.46%+4.59%-3.63%-34.1%
'26/06/24205+1.5+0.74%-29%46043.6-1057.05-2.24%+2.24%+2.98%-31.2%
'26/06/23203.5-20.5-9.15%-35.5%47100.65-640.86-1.34%+0.87%-7.81%-36.4%
'26/06/22224-3-1.32%-36.3%47741.51+1276.31+2.75%+3.64%-4.07%-40%
'26/06/18227+20.5+9.93%-30%46465.2+587.81+1.28%+4.97%+8.65%-35%
'26/06/17206.5+18.5+9.84%-23.1%45877.39+68.2+0.15%+5.13%+9.69%-28.3%
'26/06/16188-14-6.93%-28.5%45809.19+412.2+0.91%+6.08%-7.84%-34.5%
'26/06/15202+12+6.32%-23.9%45396.99+1227.95+2.78%+9.03%+3.54%-33%
'26/06/12190+2+1.06%-23.1%44169.04+1019.58+2.36%+11.6%-1.3%-34.7%
交易
日期		6862 三集瑞-KY加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/06/11188-6.5-3.34%-25.7%43149.46-76.08-0.18%+11.4%-3.16%-37.1%
'26/06/10194.5-9-4.42%-29%43225.54-1478.9-3.31%+7.72%-1.11%-36.7%
'26/06/09203.5+12+6.27%-24.5%44704.44+1201.66+2.76%+10.7%+3.51%-35.2%
'26/06/08191.5-13-6.36%-29.3%43502.78-1568.16-3.48%+6.85%-2.88%-36.2%
'26/06/05204.5+18.5+9.95%-22.3%45070.94-606.52-1.33%+5.43%+11.3%-27.7%
'26/06/04186-8.5-4.37%-25.7%45677.46-781.7-1.68%+3.66%-2.69%-29.4%
'26/06/03194.5-5-2.51%-27.6%46459.16+901.85+1.98%+5.71%-4.49%-33.3%
'26/06/02199.5-14.5-6.78%-32.5%45557.31+219.4+0.48%+6.22%-7.26%-38.7%
'26/06/01214-10.5-4.68%-35.6%45337.91+604.97+1.35%+7.66%-6.03%-43.3%
'26/05/29224.5+20+9.78%-29.3%44732.94+1096.5+2.51%+10.4%+7.27%-39.7%
'26/05/28204.5+18.5+9.95%-22.3%43636.44-620.36-1.4%+8.81%+11.4%-31.1%
'26/05/27186+4.5+2.48%-20.4%44256.8+731.43+1.68%+10.6%+0.8%-31%
'26/05/26181.5-4-2.16%-22.1%43525.37-119.03-0.27%+10.3%-1.89%-32.4%
'26/05/25185.5-3.5-1.85%-23.5%43644.4+1376.43+3.26%+13.9%-5.11%-37.5%
'26/05/22189+6.5+3.56%-20.8%42267.97+899.76+2.18%+16.4%+1.38%-37.2%
'26/05/21182.5+16.5+9.94%-13%41368.21+1347.39+3.37%+20.3%+6.57%-33.3%
'26/05/20166+4.5+2.79%-10.5%40020.82-154.74-0.39%+19.9%+3.18%-30.4%
'26/05/19161.5-7-4.15%-14.2%40175.56-716.26-1.75%+17.8%-2.4%-32%
交易
日期		6862 三集瑞-KY加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/05/18168.5+7.5+4.66%-10.2%40891.82-280.54-0.68%+17%+5.34%-27.2%
'26/05/15161-1-0.62%-10.8%41172.36-579.39-1.39%+15.3%+0.77%-26.1%
'26/05/14162+1+0.62%-10.2%41751.75+377.25+0.91%+16.4%-0.29%-26.6%
'26/05/13161-7-4.17%-14%41374.5-523.82-1.25%+14.9%-2.92%-28.9%
'26/05/12168-0.5-0.3%-14.2%41898.32+108.26+0.26%+15.2%-0.56%-29.5%
'26/05/11168.5-18.5-9.89%-22.7%41790.06+186.12+0.45%+15.8%-10.3%-38.5%
'26/05/08187+3+1.63%-21.5%41603.94-329.84-0.79%+14.8%+2.42%-36.3%
'26/05/07184+16.5+9.85%-13.7%41933.78+794.93+1.93%+17.1%+7.92%-30.8%
'26/05/06167.5-7-4.01%-17.2%41138.85+369.56+0.91%+18.1%-4.92%-35.3%
'26/05/05174.5+2+1.16%-16.2%40769.29+64.15+0.16%+18.3%+1%-34.5%
'26/05/04172.5+2.5+1.47%-15%40705.14+1778.51+4.57%+23.7%-3.1%-38.7%
'26/04/30170-2-1.16%-16%38926.63-376.87-0.96%+22.5%-0.2%-38.5%
'26/04/29172-2.5-1.43%-17.2%39303.5-218.23-0.55%+21.9%-0.88%-39%
'26/04/28174.5+6+3.56%-14.2%39521.73-94.9-0.24%+21.6%+3.8%-35.8%
'26/04/27168.5-5.5-3.16%-17%39616.63+684.23+1.76%+23.7%-4.92%-40.6%
'26/04/24174+1.5+0.87%-16.2%38932.4+1218.25+3.23%+27.7%-2.36%-43.9%
'26/04/23172.5-16.5-8.73%-23.5%37714.15-164.32-0.43%+27.1%-8.3%-50.7%
'26/04/22189-2.5-1.31%-24.5%37878.47+273.36+0.73%+28.1%-2.04%-52.6%
交易
日期		6862 三集瑞-KY加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/04/21191.5-1.5-0.78%-25.1%37605.11+646.31+1.75%+30.3%-2.53%-55.4%
'26/04/20193+4.5+2.39%-23.3%36958.8+154.46+0.42%+30.8%+1.97%-54.2%
'26/04/17188.5-6-3.08%-25.7%36804.34-327.68-0.88%+29.7%-2.2%-55.4%
'26/04/16194.5+5+2.64%-23.7%37132.02+409.88+1.12%+31.1%+1.52%-54.9%
'26/04/15189.5-3-1.56%-24.9%36722.14+426.02+1.17%+32.7%-2.73%-57.6%
'26/04/14192.5-6-3.02%-27.2%36296.12+838.83+2.37%+35.8%-5.39%-63%
'26/04/13198.5+18+9.97%-19.9%35457.29+39.46+0.11%+36%+9.86%-55.9%
'26/04/10180.5+9+5.25%-15.7%35417.83+556.67+1.6%+38.1%+3.65%-53.9%
'26/04/09171.5+2+1.18%-14.7%34861.16+99.78+0.29%+38.5%+0.89%-53.3%
'26/04/08169.5+10+6.27%-9.4%34761.38+1531.56+4.61%+44.9%+1.66%-54.3%
'26/04/07159.500%-9.4%33229.82+657.39+2.02%+47.8%-2.02%-57.3%
'26/04/02159.5-2-1.24%-10.5%32572.43-602.39-1.82%+45.2%+0.58%-55.7%
'26/04/01161.5+1+0.62%-9.97%33174.82+1451.83+4.58%+51.8%-3.96%-61.8%
'26/03/31160.5-13-7.49%-16.7%31722.99-795.17-2.45%+48.1%-5.04%-64.8%
'26/03/30173.5-12.5-6.72%-22.3%32518.16-594.43-1.8%+45.4%-4.92%-67.7%
'26/03/27186+1+0.54%-21.9%33112.59-225.03-0.68%+44.5%+1.22%-66.3%
'26/03/26185+0.5+0.27%-21.7%33337.62-101.49-0.3%+44%+0.57%-65.7%
'26/03/25184.5+3+1.65%-20.4%33439.11+826.87+2.54%+47.7%-0.89%-68.1%
交易
日期		6862 三集瑞-KY加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/24181.5-2.5-1.36%-21.5%32612.24-110.26-0.34%+47.2%-1.02%-68.6%
'26/03/23184-10-5.15%-25.5%32722.5-821.38-2.45%+43.6%-2.7%-69.1%
'26/03/20194-6.5-3.24%-27.9%33543.88-145.8-0.43%+42.9%-2.81%-70.9%
'26/03/19200.5-8.5-4.07%-30.9%33689.68-658.9-1.92%+40.2%-2.15%-71.1%
'26/03/18209-0.5-0.24%-31%34348.58+512.01+1.51%+42.3%-1.75%-73.3%
'26/03/17209.5+2.5+1.21%-30.2%33836.57+494.06+1.48%+44.4%-0.27%-74.6%
'26/03/16207+13+6.7%-25.5%33342.51-57.81-0.17%+44.2%+6.87%-69.7%
'26/03/13194+3+1.57%-24.3%33400.32-181.54-0.54%+43.4%+2.11%-67.7%
'26/03/12191-3.5-1.8%-25.7%33581.86-532.33-1.56%+41.2%-0.24%-66.9%
'26/03/11194.5+17.5+9.89%-18.4%34114.19+1342.32+4.1%+46.9%+5.79%-65.3%
'26/03/10177-7-3.8%-21.5%32771.87+661.45+2.06%+50%-5.86%-71.4%
'26/03/09184-11-5.64%-25.9%32110.42-1489.12-4.43%+43.3%-1.21%-69.2%
'26/03/06195+0.5+0.26%-25.7%33599.54-73.4-0.22%+43%+0.48%-68.7%
'26/03/05194.5+9.5+5.14%-21.9%33672.94+844.06+2.57%+46.7%+2.57%-68.6%
'26/03/04185-20.5-9.98%-29.7%32828.88-1494.77-4.35%+40.3%-5.63%-70%
'26/03/03205.5-22.5-9.87%-36.6%34323.65-771.44-2.2%+37.2%-7.67%-73.8%
'26/03/02228+8+3.64%-34.3%35095.09-319.4-0.9%+36%+4.54%-70.3%
'26/02/26220+15+7.32%-29.5%35414.49+1.420%+36%+7.32%-65.5%
交易
日期		6862 三集瑞-KY加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/02/25205+8+4.06%-26.6%35413.07+712.25+2.05%+38.8%+2.01%-65.4%
'26/02/24197+10+5.35%-22.7%34700.82+927.56+2.75%+42.6%+2.6%-65.3%
'26/02/23187+17+10%-15%33773.26+167.55+0.5%+43.3%+9.5%-58.3%
'26/02/11170-4-2.3%-17%33605.71+532.74+1.61%+45.6%-3.91%-62.6%
'26/02/1017400%-17%33072.97+668.35+2.06%+48.6%-2.06%-65.6%
'26/02/09174+3.5+2.05%-15.2%32404.62+621.7+1.96%+51.5%+0.09%-66.8%
'26/02/06170.5-10.5-5.8%-20.2%31782.92-18.35-0.06%+51.4%-5.74%-71.6%
'26/02/05181-6.5-3.47%-22.9%31801.27-488.54-1.51%+49.1%-1.96%-72.1%
'26/02/04187.5-2-1.06%-23.7%32289.81+94.45+0.29%+49.6%-1.35%-73.3%
'26/02/03189.5+2.5+1.34%-22.7%32195.36+571.33+1.81%+52.3%-0.47%-75%
'26/02/02187-13-6.5%-27.8%31624.03-439.72-1.37%+50.2%-5.13%-77.9%
'26/01/30200+4.5+2.3%-26.1%32063.75-472.52-1.45%+48%+3.75%-74.1%
'26/01/29195.5+5+2.62%-24.1%32536.27-267.55-0.82%+46.8%+3.44%-71%
'26/01/28190.5-9.5-4.75%-27.8%32803.82+485.9+1.5%+49%-6.25%-76.8%
'26/01/27200+12+6.38%-23.1%32317.92+253.4+0.79%+50.2%+5.59%-73.3%
'26/01/26188-0.5-0.27%-23.3%32064.52+103.01+0.32%+50.7%-0.59%-74%
'26/01/23188.5-10-5.04%-27.2%31961.51+215.43+0.68%+51.7%-5.72%-78.9%
'26/01/22198.5+8+4.2%-24.1%31746.08+499.71+1.6%+54.1%+2.6%-78.3%
交易
日期		6862 三集瑞-KY加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/21190.5-8.5-4.27%-27.4%31246.37-513.62-1.62%+51.6%-2.65%-79%
'26/01/20199+12+6.42%-22.7%31759.99+120.7+0.38%+52.2%+6.04%-74.9%
'26/01/19187+17+10%-15%31639.29+230.59+0.73%+53.3%+9.27%-68.3%
'26/01/16170-2.5-1.45%-16.2%31408.7+598.12+1.94%+56.3%-3.39%-72.5%
'26/01/15172.5-3-1.71%-17.7%30810.58-131.2-0.42%+55.6%-1.29%-73.3%
'26/01/14175.5+2+1.15%-16.7%30941.78+234.56+0.76%+56.8%+0.39%-73.5%
'26/01/13173.5+4.5+2.66%-14.5%30707.22+139.93+0.46%+57.5%+2.2%-72%
'26/01/12169+3.5+2.11%-12.7%30567.29+278.33+0.92%+59%+1.19%-71.7%
'26/01/09165.5-4.5-2.65%-15%30288.96-71.59-0.24%+58.6%-2.41%-73.6%
'26/01/08170-9.5-5.29%-19.5%30360.55-74.92-0.25%+58.2%-5.04%-77.7%
'26/01/07179.5-4-2.18%-21.3%30435.47-140.83-0.46%+57.5%-1.72%-78.8%
'26/01/06183.5+2.5+1.38%-20.2%30576.3+471.26+1.57%+60%-0.19%-80.1%
'26/01/05181+13.5+8.06%-13.7%30105.04+755.23+2.57%+64.1%+5.49%-77.8%
'26/01/02167.5+15+9.84%-5.25%29349.81+386.21+1.33%+66.3%+8.51%-71.5%
'25/12/31152.5+1.5+0.99%-4.3%28963.6+256.47+0.89%+67.8%+0.1%-72.1%
'25/12/30151-2.5-1.63%-5.86%28707.13-103.76-0.36%+67.1%-1.27%-73%
'25/12/29153.5-1-0.65%-6.47%28810.89+254.87+0.89%+68.6%-1.54%-75.1%
'25/12/26154.5-2.5-1.59%-7.96%28556.02+184.04+0.65%+69.7%-2.24%-77.7%
交易
日期		6862 三集瑞-KY加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/12/24157-0.5-0.32%-8.25%28371.98+61.51+0.22%+70.1%-0.54%-78.4%
'25/12/23157.5-2-1.25%-9.4%28310.47+160.83+0.57%+71.1%-1.82%-80.5%
'25/12/22159.5+2+1.27%-8.25%28149.64+453.29+1.64%+73.9%-0.37%-82.1%
'25/12/19157.5-0.5-0.32%-8.54%27696.35+227.82+0.83%+75.3%-1.15%-83.9%
'25/12/18158-2-1.25%-9.69%27468.53-56.64-0.21%+75%-1.04%-84.6%
'25/12/17160+2+1.27%-8.54%27525.17-11.49-0.04%+74.9%+1.31%-83.4%
'25/12/16158-6-3.66%-11.9%27536.66-330.28-1.19%+72.8%-2.47%-84.7%
'25/12/15164-1-0.61%-12.4%27866.94-331.08-1.17%+70.8%+0.56%-83.2%
'25/12/12165-0.5-0.3%-12.7%28198.02+173.27+0.62%+71.8%-0.92%-84.5%
'25/12/11165.500%-12.7%28024.75-375.98-1.32%+69.6%+1.32%-82.3%
'25/12/10165.5+1.5+0.91%-11.9%28400.73+218.13+0.77%+70.9%+0.14%-82.8%
'25/12/09164-3.5-2.09%-13.7%28182.6-121.18-0.43%+70.1%-1.66%-83.9%
'25/12/08167.5-2-1.18%-14.7%28303.78+322.89+1.15%+72.1%-2.33%-86.9%
'25/12/05169.5-3.5-2.02%-16.5%27980.89+185.18+0.67%+73.3%-2.69%-89.7%
'25/12/04173-10.5-5.72%-21.3%27795.71+2.67+0.01%+73.3%-5.73%-94.5%
'25/12/03183.5+14.5+8.58%-14.5%27793.04+228.77+0.83%+74.7%+7.75%-89.2%
'25/12/02169+2+1.2%-13.5%27564.27+221.74+0.81%+76.1%+0.39%-89.6%
'25/12/01167+0.5+0.3%-13.2%27342.53-283.95-1.03%+74.3%+1.33%-87.5%
交易
日期		6862 三集瑞-KY加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/28166.5-1-0.6%-13.7%27626.48+71.95+0.26%+74.8%-0.86%-88.5%
'25/11/27167.5+7+4.36%-9.97%27554.53+144.99+0.53%+75.7%+3.83%-85.7%
'25/11/26160.5+2+1.26%-8.83%27409.54+497.37+1.85%+78.9%-0.59%-87.8%
'25/11/25158.5-1-0.63%-9.4%26912.17+407.93+1.54%+81.7%-2.17%-91.1%
'25/11/24159.5-3.5-2.15%-11.3%26504.24+69.3+0.26%+82.2%-2.41%-93.5%
'25/11/21163-7.5-4.4%-15.2%26434.94-991.42-3.61%+75.6%-0.79%-90.8%
'25/11/20170.5+2+1.19%-14.2%27426.36+846.24+3.18%+81.2%-1.99%-95.4%
'25/11/19168.5+6+3.69%-11.1%26580.12-176-0.66%+80%+4.35%-91.1%
'25/11/18162.500%-11.1%26756.12-691.19-2.52%+75.5%+2.52%-86.5%
'25/11/17162.5-6-3.56%-14.2%27447.31+49.81+0.18%+75.8%-3.74%-90%
'25/11/14168.5-8-4.53%-18.1%27397.5-506.06-1.81%+72.6%-2.72%-90.7%
'25/11/13176.5+11.5+6.97%-12.4%27903.56-43.53-0.16%+72.3%+7.13%-84.7%
'25/11/12165+0.5+0.3%-12.2%27947.09+162.14+0.58%+73.3%-0.28%-85.5%
'25/11/11164.5+0.5+0.3%-11.9%27784.95-84.56-0.3%+72.8%+0.6%-84.7%
'25/11/10164-4.5-2.67%-14.2%27869.51+218.1+0.79%+74.2%-3.46%-88.4%
'25/11/07168.5-6.5-3.71%-17.4%27651.41-248.04-0.89%+72.6%-2.82%-90%
'25/11/06175+2+1.16%-16.5%27899.45+182.39+0.66%+73.7%+0.5%-90.2%
'25/11/05173-9-4.95%-20.6%27717.06-399.5-1.42%+71.3%-3.53%-91.9%
交易
日期		6862 三集瑞-KY加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/04182-3-1.62%-21.9%28116.56-218.03-0.77%+70%-0.85%-91.9%
'25/11/03185-5-2.63%-23.9%28334.59+101.24+0.36%+70.6%-2.99%-94.5%
'25/10/31190-4-2.06%-25.5%28233.35-54.18-0.19%+70.2%-1.87%-95.8%
'25/10/30194-7.5-3.72%-28.3%28287.53-7.21-0.03%+70.2%-3.69%-98.5%
'25/10/29201.5-9.5-4.5%-31.5%28294.74+345.63+1.24%+72.3%-5.74%-103.8%
'25/10/28211+10+4.98%-28.1%27949.11-44.52-0.16%+72%+5.14%-100.1%
'25/10/27201-3.5-1.71%-29.3%27993.63+461.37+1.68%+74.9%-3.39%-104.3%
'25/10/23204.500%-29.3%27532.26-116.65-0.42%+74.2%+0.42%-103.5%
'25/10/22204.5+4+2%-27.9%27648.91-103.5-0.37%+73.5%+2.37%-101.5%
'25/10/21200.5+18+9.86%-20.8%27752.41+63.78+0.23%+73.9%+9.63%-94.7%
'25/10/20182.5+16.5+9.94%-13%27688.63+386.26+1.41%+76.4%+8.53%-89.3%
'25/10/17166+3.5+2.15%-11.1%27302.37-345.5-1.25%+74.2%+3.4%-85.3%
'25/10/16162.5+5.5+3.5%-7.96%27647.87+372.16+1.36%+76.6%+2.14%-84.5%
'25/10/15157+2+1.29%-6.77%27275.71+482.56+1.8%+79.7%-0.51%-86.5%
'25/10/14155-9-5.49%-11.9%26793.15-130.27-0.48%+78.9%-5.01%-90.8%
'25/10/13164-1.5-0.91%-12.7%26923.42-378.5-1.39%+76.4%+0.48%-89.1%
'25/10/09165.5+3+1.85%-11.1%27301.92+238.24+0.88%+77.9%+0.97%-89%
'25/10/08162.500%-11.1%27063.68-148.27-0.54%+77%+0.54%-88%
交易
日期		6862 三集瑞-KY加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/10/07162.5+4+2.52%-8.83%27211.95+450.89+1.68%+80%+0.84%-88.8%
'25/10/03158.5+8.5+5.67%-3.67%26761.06+382.67+1.45%+82.6%+4.22%-86.2%
'25/10/02150+1.5+1.01%-2.69%26378.39+395.48+1.52%+85.3%-0.51%-88%
'25/10/01148.5-1.5-1%-3.67%25982.91+162.37+0.63%+86.5%-1.63%-90.2%
'25/09/30150+1+0.67%-3.02%25820.54+240.22+0.94%+88.3%-0.27%-91.3%
'25/09/26149-6-3.87%-6.77%25580.32-443.53-1.7%+85.1%-2.17%-91.8%
'25/09/25155-9-5.49%-11.9%26023.85-172.88-0.66%+83.8%-4.83%-95.7%
'25/09/24164+2+1.23%-10.8%26196.73-50.64-0.19%+83.5%+1.42%-94.3%