≡
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: 10/08權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
146.5148.5-2-1.35%3.7%145147.5142
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3765,450萬439857股/筆144.92.5321.64-1.28
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)
6269,471萬5941.05張/筆151.2+9.5 (+6.83%)

連續漲跌: 首日下跌  ( -2元 / -1.35%)

財報評分: 最新64分 / 平均71分

上市指數: 49313.44 (-492.93 / -0.99%)

新聞及公告

• 〈台股盤後〉台積最後一單神救援 近5萬關情怯小跌16點守住49800點 (Anue鉅亨 10/07 14:24)

• 〈台股開盤〉衝5萬再等等 權值股熄火翻黑、塑化與被動元件逆勢撐盤 (Anue鉅亨 10/07 11:39)

• 被動元件Q4「漲」聲響！華新科帶頭6檔攻漲停　國巨劍指700元 (ETtoday新聞雲 10/07 10:34)

• 更正三集瑞-KY2026年第2季合併財報附表一及附表二 (公告訊息 09/24 15:52)

• 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)

 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
'26/10/08146.5-2-1.35%-1.35%49313.44-492.93-0.99%-0.99%-0.36%-0.36%
'26/10/07148.5+9.5+6.83%+5.4%49806.37-16.18-0.03%-1.02%+6.86%+6.42%
'26/10/06139-1.5-1.07%+4.27%49822.55+110.51+0.22%-0.8%-1.29%+5.07%
'26/10/05140.5-1.5-1.06%+3.17%49712.04+1236.3+2.55%+1.73%-3.61%+1.44%
'26/10/0214200%+3.17%48475.74+122.25+0.25%+1.99%-0.25%+1.18%
'26/10/01142+4+2.9%+6.16%48353.49+413.36+0.86%+2.86%+2.04%+3.29%
'26/09/3013800%+6.16%47940.13+308.17+0.65%+3.53%-0.65%+2.63%
'26/09/29138-1-0.72%+5.4%47631.96-392.64-0.82%+2.68%+0.1%+2.71%
'26/09/24139-0.5-0.36%+5.02%48024.6-132.69-0.28%+2.4%-0.08%+2.62%
'26/09/23139.5+1+0.72%+5.78%48157.29+357.12+0.75%+3.17%-0.03%+2.61%
'26/09/22138.5-5.5-3.82%+1.74%47800.17+81.33+0.17%+3.34%-3.99%-1.61%
'26/09/21144+13+9.92%+11.8%47718.84+538.09+1.14%+4.52%+8.78%+7.31%
'26/09/18131+1+0.77%+12.7%47180.75+892.75+1.93%+6.54%-1.16%+6.16%
'26/09/17130-1.5-1.14%+11.4%46288+439.1+0.96%+7.56%-2.1%+3.85%
'26/09/16131.5+1.5+1.15%+12.7%45848.9+337.41+0.74%+8.35%+0.41%+4.34%
'26/09/15130-2-1.52%+11%45511.49-351.03-0.77%+7.52%-0.75%+3.46%
'26/09/14132-1-0.75%+10.2%45862.52-322.33-0.7%+6.77%-0.05%+3.38%
'26/09/11133-1-0.75%+9.33%46184.85-755.64-1.61%+5.06%+0.86%+4.27%
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
'26/09/10134-2.5-1.83%+7.33%46940.49-242.87-0.51%+4.51%-1.32%+2.81%
'26/09/09136.5-1.5-1.09%+6.16%47183.36+77.58+0.16%+4.69%-1.25%+1.47%
'26/09/08138-2.5-1.78%+4.27%47105.78-220.49-0.47%+4.2%-1.31%+0.07%
'26/09/07140.5+0.5+0.36%+4.64%47326.27+775.14+1.67%+5.93%-1.31%-1.29%
'26/09/04140+1+0.72%+5.4%46551.13+693.47+1.51%+7.54%-0.79%-2.14%
'26/09/03139-0.5-0.36%+5.02%45857.66-307.06-0.67%+6.82%+0.31%-1.8%
'26/09/02139.5-1.5-1.06%+3.9%46164.72-784-1.67%+5.04%+0.61%-1.14%
'26/09/01141+1.5+1.08%+5.02%46948.72+820.25+1.78%+6.9%-0.7%-1.89%
'26/08/31139.5-4-2.79%+2.09%46128.47-202.98-0.44%+6.44%-2.35%-4.35%
'26/08/28143.5+3+2.14%+4.27%46331.45+356.23+0.77%+7.26%+1.37%-2.99%
'26/08/27140.5+1+0.72%+5.02%45975.22+142.6+0.31%+7.59%+0.41%-2.58%
'26/08/26139.5+1.5+1.09%+6.16%45832.62+663.16+1.47%+9.17%-0.38%-3.01%
'26/08/25138+1+0.73%+6.93%45169.46+407.14+0.91%+10.2%-0.18%-3.23%
'26/08/2413700%+6.93%44762.32-461.97-1.02%+9.04%+1.02%-2.11%
'26/08/2113700%+6.93%45224.29+290.55+0.65%+9.75%-0.65%-2.81%
'26/08/20137-0.5-0.36%+6.55%44933.74+214.39+0.48%+10.3%-0.84%-3.73%
'26/08/19137.5+0.5+0.36%+6.93%44719.35-589.33-1.3%+8.84%+1.66%-1.9%
'26/08/18137-3.5-2.49%+4.27%45308.68-548.59-1.2%+7.54%-1.29%-3.27%
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
'26/08/17140.5-2-1.4%+2.81%45857.27+46.26+0.1%+7.65%-1.5%-4.84%
'26/08/14142.5-5.5-3.72%-1.01%45811.01-210.47-0.46%+7.15%-3.26%-8.17%
'26/08/13148+2+1.37%+0.34%46021.48+503.41+1.11%+8.34%+0.26%-8%
'26/08/12146-2-1.35%-1.01%45518.07+397.35+0.88%+9.29%-2.23%-10.3%
'26/08/11148-1-0.67%-1.68%45120.72+191.96+0.43%+9.76%-1.1%-11.4%
'26/08/10149+3+2.05%+0.34%44928.76+702.85+1.59%+11.5%+0.46%-11.2%
'26/08/07146+2+1.39%+1.74%44225.91-170.79-0.38%+11.1%+1.77%-9.34%
'26/08/0614400%+1.74%44396.7-214.9-0.48%+10.5%+0.48%-8.8%
'26/08/05144+6+4.35%+6.16%44611.6+1250.94+2.88%+13.7%+1.47%-7.57%
'26/08/04138+0.5+0.36%+6.55%43360.66-25.75-0.06%+13.7%+0.42%-7.12%
'26/08/03137.5+12.5+10%+17.2%43386.41+266.66+0.62%+14.4%+9.38%+2.84%
'26/07/31125+8+6.84%+25.2%43119.75+3186.45+7.98%+23.5%-1.14%+1.72%
'26/07/30117-3.5-2.9%+21.6%39933.3-105.88-0.26%+23.2%-2.64%-1.59%
'26/07/29120.5-9-6.95%+13.1%40039.18-1564.18-3.76%+18.5%-3.19%-5.4%
'26/07/28129.5-12.5-8.8%+3.17%41603.36-2030.83-4.65%+13%-4.15%-9.85%
'26/07/27142-1-0.7%+2.45%43634.19-20.65-0.05%+13%-0.65%-10.5%
'26/07/24143-5.5-3.7%-1.35%43654.84-1195.97-2.67%+9.95%-1.03%-11.3%
'26/07/23148.5-4-2.62%-3.93%44850.81+25.03+0.06%+10%-2.68%-13.9%
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
'26/07/22152.5+3+2.01%-2.01%44825.78+592.91+1.34%+11.5%+0.67%-13.5%
'26/07/21149.5+6.5+4.55%+2.45%44232.87+1783.17+4.2%+16.2%+0.35%-13.7%
'26/07/20143-11-7.14%-4.87%42449.7-221.57-0.52%+15.6%-6.62%-20.4%
'26/07/17154-11.5-6.95%-11.5%42671.27-2953.71-6.47%+8.08%-0.48%-19.6%
'26/07/16165.5-4.5-2.65%-13.8%45624.98-6.61-0.01%+8.07%-2.64%-21.9%
'26/07/15170+3+1.8%-12.3%45631.59+893.64+2%+10.2%-0.2%-22.5%
'26/07/14167-5.5-3.19%-15.1%44737.95-642.57-1.42%+8.67%-1.77%-23.7%
'26/07/13172.5-9-4.96%-19.3%45380.52+25.91+0.06%+8.73%-5.02%-28%
'26/07/09181.5+2+1.11%-18.4%45354.61-379.8-0.83%+7.83%+1.94%-26.2%
'26/07/08179.5-4.5-2.45%-20.4%45734.41+255.3+0.56%+8.43%-3.01%-28.8%
'26/07/07184-6-3.16%-22.9%45479.11-1077.28-2.31%+5.92%-0.85%-28.8%
'26/07/0619500%-22.3%46556.39-224.23-0.48%+5.41%+0.48%-27.7%
'26/07/03195+3+1.56%-21.1%46780.62+36.46+0.08%+5.5%+1.48%-26.6%
'26/07/02192-3.5-1.79%-22.5%46744.16-274.83-0.58%+4.88%-1.21%-27.4%
'26/07/01195.5-6-2.98%-24.8%47018.99+893.08+1.94%+6.91%-4.92%-31.7%
'26/06/30201.5+18+9.81%-17.4%46125.91+1126.01+2.5%+9.59%+7.31%-27%
'26/06/29183.5-4.5-2.39%-19.4%44999.9+428.14+0.96%+10.6%-3.35%-30.1%
'26/06/26188-10.5-5.29%-23.7%44571.76-1683.5-3.64%+6.61%-1.65%-30.3%
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
'26/06/25198.5-6.5-3.17%-26.1%46255.26+211.66+0.46%+7.1%-3.63%-33.2%
'26/06/24205+1.5+0.74%-25.6%46043.6-1057.05-2.24%+4.7%+2.98%-30.3%
'26/06/23203.5-20.5-9.15%-32.4%47100.65-640.86-1.34%+3.29%-7.81%-35.7%
'26/06/22224-3-1.32%-33.3%47741.51+1276.31+2.75%+6.13%-4.07%-39.4%
'26/06/18227+20.5+9.93%-26.6%46465.2+587.81+1.28%+7.49%+8.65%-34.1%
'26/06/17206.5+18.5+9.84%-19.4%45877.39+68.2+0.15%+7.65%+9.69%-27.1%
'26/06/16188-14-6.93%-25%45809.19+412.2+0.91%+8.63%-7.84%-33.6%
'26/06/15202+12+6.32%-20.3%45396.99+1227.95+2.78%+11.6%+3.54%-31.9%
'26/06/12190+2+1.06%-19.4%44169.04+1019.58+2.36%+14.3%-1.3%-33.7%
'26/06/11188-6.5-3.34%-22.1%43149.46-76.08-0.18%+14.1%-3.16%-36.2%
'26/06/10194.5-9-4.42%-25.6%43225.54-1478.9-3.31%+10.3%-1.11%-35.9%
'26/06/09203.5+12+6.27%-20.9%44704.44+1201.66+2.76%+13.4%+3.51%-34.2%
'26/06/08191.5-13-6.36%-25.9%43502.78-1568.16-3.48%+9.41%-2.88%-35.3%
'26/06/05204.5+18.5+9.95%-18.5%45070.94-606.52-1.33%+7.96%+11.3%-26.5%
'26/06/04186-8.5-4.37%-22.1%45677.46-781.7-1.68%+6.14%-2.69%-28.3%
'26/06/03194.5-5-2.51%-24.1%46459.16+901.85+1.98%+8.24%-4.49%-32.3%
'26/06/02199.5-14.5-6.78%-29.2%45557.31+219.4+0.48%+8.77%-7.26%-38%
'26/06/01214-10.5-4.68%-32.5%45337.91+604.97+1.35%+10.2%-6.03%-42.8%
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
'26/05/29224.5+20+9.78%-25.9%44732.94+1096.5+2.51%+13%+7.27%-38.9%
'26/05/28204.5+18.5+9.95%-18.5%43636.44-620.36-1.4%+11.4%+11.4%-30%
'26/05/27186+4.5+2.48%-16.5%44256.8+731.43+1.68%+13.3%+0.8%-29.8%
'26/05/26181.5-4-2.16%-18.3%43525.37-119.03-0.27%+13%-1.89%-31.3%
'26/05/25185.5-3.5-1.85%-19.8%43644.4+1376.43+3.26%+16.7%-5.11%-36.5%
'26/05/22189+6.5+3.56%-17%42267.97+899.76+2.18%+19.2%+1.38%-36.2%
'26/05/21182.5+16.5+9.94%-8.73%41368.21+1347.39+3.37%+23.2%+6.57%-32%
'26/05/20166+4.5+2.79%-6.19%40020.82-154.74-0.39%+22.7%+3.18%-28.9%
'26/05/19161.5-7-4.15%-10.1%40175.56-716.26-1.75%+20.6%-2.4%-30.7%
'26/05/18168.5+7.5+4.66%-5.9%40891.82-280.54-0.68%+19.8%+5.34%-25.7%
'26/05/15161-1-0.62%-6.48%41172.36-579.39-1.39%+18.1%+0.77%-24.6%
'26/05/14162+1+0.62%-5.9%41751.75+377.25+0.91%+19.2%-0.29%-25.1%
'26/05/13161-7-4.17%-9.82%41374.5-523.82-1.25%+17.7%-2.92%-27.5%
'26/05/12168-0.5-0.3%-10.1%41898.32+108.26+0.26%+18%-0.56%-28.1%
'26/05/11168.5-18.5-9.89%-19%41790.06+186.12+0.45%+18.5%-10.3%-37.5%
'26/05/08187+3+1.63%-17.7%41603.94-329.84-0.79%+17.6%+2.42%-35.3%
'26/05/07184+16.5+9.85%-9.55%41933.78+794.93+1.93%+19.9%+7.92%-29.4%
'26/05/06167.5-7-4.01%-13.2%41138.85+369.56+0.91%+21%-4.92%-34.1%
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
'26/05/05174.5+2+1.16%-12.2%40769.29+64.15+0.16%+21.1%+1%-33.3%
'26/05/04172.5+2.5+1.47%-10.9%40705.14+1778.51+4.57%+26.7%-3.1%-37.6%
'26/04/30170-2-1.16%-11.9%38926.63-376.87-0.96%+25.5%-0.2%-37.4%
'26/04/29172-2.5-1.43%-13.2%39303.5-218.23-0.55%+24.8%-0.88%-38%
'26/04/28174.5+6+3.56%-10.1%39521.73-94.9-0.24%+24.5%+3.8%-34.6%
'26/04/27168.5-5.5-3.16%-12.9%39616.63+684.23+1.76%+26.7%-4.92%-39.6%
'26/04/24174+1.5+0.87%-12.2%38932.4+1218.25+3.23%+30.8%-2.36%-42.9%
'26/04/23172.5-16.5-8.73%-19.8%37714.15-164.32-0.43%+30.2%-8.3%-50%
'26/04/22189-2.5-1.31%-20.9%37878.47+273.36+0.73%+31.1%-2.04%-52%
'26/04/21191.5-1.5-0.78%-21.5%37605.11+646.31+1.75%+33.4%-2.53%-54.9%
'26/04/20193+4.5+2.39%-19.6%36958.8+154.46+0.42%+34%+1.97%-53.6%
'26/04/17188.5-6-3.08%-22.1%36804.34-327.68-0.88%+32.8%-2.2%-54.9%
'26/04/16194.5+5+2.64%-20.1%37132.02+409.88+1.12%+34.3%+1.52%-54.3%
'26/04/15189.5-3-1.56%-21.3%36722.14+426.02+1.17%+35.9%-2.73%-57.2%
'26/04/14192.5-6-3.02%-23.7%36296.12+838.83+2.37%+39.1%-5.39%-62.8%
'26/04/13198.5+18+9.97%-16.1%35457.29+39.46+0.11%+39.2%+9.86%-55.3%
'26/04/10180.5+9+5.25%-11.7%35417.83+556.67+1.6%+41.5%+3.65%-53.1%
'26/04/09171.5+2+1.18%-10.6%34861.16+99.78+0.29%+41.9%+0.89%-52.5%
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
'26/04/08169.5+10+6.27%-5.02%34761.38+1531.56+4.61%+48.4%+1.66%-53.4%
'26/04/07159.500%-5.02%33229.82+657.39+2.02%+51.4%-2.02%-56.4%
'26/04/02159.5-2-1.24%-6.19%32572.43-602.39-1.82%+48.6%+0.58%-54.8%
'26/04/01161.5+1+0.62%-5.61%33174.82+1451.83+4.58%+55.5%-3.96%-61.1%
'26/03/31160.5-13-7.49%-12.7%31722.99-795.17-2.45%+51.6%-5.04%-64.3%
'26/03/30173.5-12.5-6.72%-18.5%32518.16-594.43-1.8%+48.9%-4.92%-67.5%
'26/03/27186+1+0.54%-18.1%33112.59-225.03-0.68%+47.9%+1.22%-66%
'26/03/26185+0.5+0.27%-17.9%33337.62-101.49-0.3%+47.5%+0.57%-65.4%
'26/03/25184.5+3+1.65%-16.5%33439.11+826.87+2.54%+51.2%-0.89%-67.7%
'26/03/24181.5-2.5-1.36%-17.7%32612.24-110.26-0.34%+50.7%-1.02%-68.4%
'26/03/23184-10-5.15%-21.9%32722.5-821.38-2.45%+47%-2.7%-68.9%
'26/03/20194-6.5-3.24%-24.4%33543.88-145.8-0.43%+46.4%-2.81%-70.8%
'26/03/19200.5-8.5-4.07%-27.5%33689.68-658.9-1.92%+43.6%-2.15%-71.1%
'26/03/18209-0.5-0.24%-27.7%34348.58+512.01+1.51%+45.7%-1.75%-73.4%
'26/03/17209.5+2.5+1.21%-26.8%33836.57+494.06+1.48%+47.9%-0.27%-74.7%
'26/03/16207+13+6.7%-21.9%33342.51-57.81-0.17%+47.6%+6.87%-69.6%
'26/03/13194+3+1.57%-20.7%33400.32-181.54-0.54%+46.8%+2.11%-67.5%
'26/03/12191-3.5-1.8%-22.1%33581.86-532.33-1.56%+44.6%-0.24%-66.7%
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
'26/03/11194.5+17.5+9.89%-14.4%34114.19+1342.32+4.1%+50.5%+5.79%-64.9%
'26/03/10177-7-3.8%-17.7%32771.87+661.45+2.06%+53.6%-5.86%-71.2%
'26/03/09184-11-5.64%-22.3%32110.42-1489.12-4.43%+46.8%-1.21%-69.1%
'26/03/06195+0.5+0.26%-22.1%33599.54-73.4-0.22%+46.4%+0.48%-68.6%
'26/03/05194.5+9.5+5.14%-18.1%33672.94+844.06+2.57%+50.2%+2.57%-68.3%
'26/03/04185-20.5-9.98%-26.3%32828.88-1494.77-4.35%+43.7%-5.63%-69.9%
'26/03/03205.5-22.5-9.87%-33.6%34323.65-771.44-2.2%+40.5%-7.67%-74.1%
'26/03/02228+8+3.64%-31.1%35095.09-319.4-0.9%+39.2%+4.54%-70.4%
'26/02/26220+15+7.32%-26.1%35414.49+1.420%+39.3%+7.32%-65.3%
'26/02/25205+8+4.06%-23.1%35413.07+712.25+2.05%+42.1%+2.01%-65.2%
'26/02/24197+10+5.35%-19%34700.82+927.56+2.75%+46%+2.6%-65%
'26/02/23187+17+10%-10.9%33773.26+167.55+0.5%+46.7%+9.5%-57.6%
'26/02/11170-4-2.3%-12.9%33605.71+532.74+1.61%+49.1%-3.91%-62%
'26/02/1017400%-12.9%33072.97+668.35+2.06%+52.2%-2.06%-65.1%
'26/02/09174+3.5+2.05%-11.1%32404.62+621.7+1.96%+55.2%+0.09%-66.3%
'26/02/06170.5-10.5-5.8%-16.3%31782.92-18.35-0.06%+55.1%-5.74%-71.4%
'26/02/05181-6.5-3.47%-19.2%31801.27-488.54-1.51%+52.7%-1.96%-71.9%
'26/02/04187.5-2-1.06%-20.1%32289.81+94.45+0.29%+53.2%-1.35%-73.2%
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
'26/02/03189.5+2.5+1.34%-19%32195.36+571.33+1.81%+55.9%-0.47%-74.9%
'26/02/02187-13-6.5%-24.2%31624.03-439.72-1.37%+53.8%-5.13%-78%
'26/01/30200+4.5+2.3%-22.5%32063.75-472.52-1.45%+51.6%+3.75%-74.1%
'26/01/29195.5+5+2.62%-20.5%32536.27-267.55-0.82%+50.3%+3.44%-70.8%
'26/01/28190.5-9.5-4.75%-24.2%32803.82+485.9+1.5%+52.6%-6.25%-76.8%
'26/01/27200+12+6.38%-19.4%32317.92+253.4+0.79%+53.8%+5.59%-73.2%
'26/01/26188-0.5-0.27%-19.6%32064.52+103.01+0.32%+54.3%-0.59%-73.9%
'26/01/23188.5-10-5.04%-23.7%31961.51+215.43+0.68%+55.3%-5.72%-79%
'26/01/22198.5+8+4.2%-20.5%31746.08+499.71+1.6%+57.8%+2.6%-78.3%
'26/01/21190.5-8.5-4.27%-23.9%31246.37-513.62-1.62%+55.3%-2.65%-79.1%
'26/01/20199+12+6.42%-19%31759.99+120.7+0.38%+55.9%+6.04%-74.8%
'26/01/19187+17+10%-10.9%31639.29+230.59+0.73%+57%+9.27%-67.9%
'26/01/16170-2.5-1.45%-12.2%31408.7+598.12+1.94%+60.1%-3.39%-72.2%
'26/01/15172.5-3-1.71%-13.7%30810.58-131.2-0.42%+59.4%-1.29%-73.1%
'26/01/14175.5+2+1.15%-12.7%30941.78+234.56+0.76%+60.6%+0.39%-73.3%
'26/01/13173.5+4.5+2.66%-10.4%30707.22+139.93+0.46%+61.3%+2.2%-71.7%
'26/01/12169+3.5+2.11%-8.46%30567.29+278.33+0.92%+62.8%+1.19%-71.3%
'26/01/09165.5-4.5-2.65%-10.9%30288.96-71.59-0.24%+62.4%-2.41%-73.3%
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
'26/01/08170-9.5-5.29%-15.6%30360.55-74.92-0.25%+62%-5.04%-77.6%
'26/01/07179.5-4-2.18%-17.4%30435.47-140.83-0.46%+61.3%-1.72%-78.7%
'26/01/06183.5+2.5+1.38%-16.3%30576.3+471.26+1.57%+63.8%-0.19%-80.1%
'26/01/05181+13.5+8.06%-9.55%30105.04+755.23+2.57%+68%+5.49%-77.6%
'26/01/02167.5+15+9.84%-0.66%29349.81+386.21+1.33%+70.3%+8.51%-70.9%
'25/12/31152.5+1.5+0.99%+0.33%28963.6+256.47+0.89%+71.8%+0.1%-71.5%
'25/12/30151-2.5-1.63%-1.3%28707.13-103.76-0.36%+71.2%-1.27%-72.5%
'25/12/29153.5-1-0.65%-1.94%28810.89+254.87+0.89%+72.7%-1.54%-74.6%
'25/12/26154.5-2.5-1.59%-3.5%28556.02+184.04+0.65%+73.8%-2.24%-77.3%
'25/12/24157-0.5-0.32%-3.81%28371.98+61.51+0.22%+74.2%-0.54%-78%
'25/12/23157.5-2-1.25%-5.02%28310.47+160.83+0.57%+75.2%-1.82%-80.2%
'25/12/22159.5+2+1.27%-3.81%28149.64+453.29+1.64%+78.1%-0.37%-81.9%
'25/12/19157.5-0.5-0.32%-4.11%27696.35+227.82+0.83%+79.5%-1.15%-83.6%
'25/12/18158-2-1.25%-5.31%27468.53-56.64-0.21%+79.2%-1.04%-84.5%
'25/12/17160+2+1.27%-4.11%27525.17-11.49-0.04%+79.1%+1.31%-83.2%
'25/12/16158-6-3.66%-7.62%27536.66-330.28-1.19%+77%-2.47%-84.6%
'25/12/15164-1-0.61%-8.18%27866.94-331.08-1.17%+74.9%+0.56%-83.1%
'25/12/12165-0.5-0.3%-8.46%28198.02+173.27+0.62%+76%-0.92%-84.4%
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
'25/12/11165.500%-8.46%28024.75-375.98-1.32%+73.6%+1.32%-82.1%
'25/12/10165.5+1.5+0.91%-7.62%28400.73+218.13+0.77%+75%+0.14%-82.6%
'25/12/09164-3.5-2.09%-9.55%28182.6-121.18-0.43%+74.2%-1.66%-83.8%
'25/12/08167.5-2-1.18%-10.6%28303.78+322.89+1.15%+76.2%-2.33%-86.9%
'25/12/05169.5-3.5-2.02%-12.4%27980.89+185.18+0.67%+77.4%-2.69%-89.8%
'25/12/04173-10.5-5.72%-17.4%27795.71+2.67+0.01%+77.4%-5.73%-94.9%
'25/12/03183.5+14.5+8.58%-10.4%27793.04+228.77+0.83%+78.9%+7.75%-89.3%
'25/12/02169+2+1.2%-9.28%27564.27+221.74+0.81%+80.4%+0.39%-89.6%
'25/12/01167+0.5+0.3%-9.01%27342.53-283.95-1.03%+78.5%+1.33%-87.5%
'25/11/28166.5-1-0.6%-9.55%27626.48+71.95+0.26%+79%-0.86%-88.5%
'25/11/27167.5+7+4.36%-5.61%27554.53+144.99+0.53%+79.9%+3.83%-85.5%
'25/11/26160.5+2+1.26%-4.42%27409.54+497.37+1.85%+83.2%-0.59%-87.7%
'25/11/25158.5-1-0.63%-5.02%26912.17+407.93+1.54%+86.1%-2.17%-91.1%
'25/11/24159.5-3.5-2.15%-7.06%26504.24+69.3+0.26%+86.5%-2.41%-93.6%
'25/11/21163-7.5-4.4%-11.1%26434.94-991.42-3.61%+79.8%-0.79%-90.9%
'25/11/20170.5+2+1.19%-10.1%27426.36+846.24+3.18%+85.5%-1.99%-95.6%
'25/11/19168.5+6+3.69%-6.77%26580.12-176-0.66%+84.3%+4.35%-91.1%
'25/11/18162.500%-6.77%26756.12-691.19-2.52%+79.7%+2.52%-86.4%
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
'25/11/17162.5-6-3.56%-10.1%27447.31+49.81+0.18%+80%-3.74%-90.1%
'25/11/14168.5-8-4.53%-14.2%27397.5-506.06-1.81%+76.7%-2.72%-90.9%
'25/11/13176.5+11.5+6.97%-8.18%27903.56-43.53-0.16%+76.5%+7.13%-84.6%
'25/11/12165+0.5+0.3%-7.9%27947.09+162.14+0.58%+77.5%-0.28%-85.4%
'25/11/11164.5+0.5+0.3%-7.62%27784.95-84.56-0.3%+76.9%+0.6%-84.6%
'25/11/10164-4.5-2.67%-10.1%27869.51+218.1+0.79%+78.3%-3.46%-88.4%
'25/11/07168.5-6.5-3.71%-13.4%27651.41-248.04-0.89%+76.8%-2.82%-90.2%
'25/11/06175+2+1.16%-12.4%27899.45+182.39+0.66%+77.9%+0.5%-90.3%
'25/11/05173-9-4.95%-16.8%27717.06-399.5-1.42%+75.4%-3.53%-92.1%
'25/11/04182-3-1.62%-18.1%28116.56-218.03-0.77%+74%-0.85%-92.1%
'25/11/03185-5-2.63%-20.3%28334.59+101.24+0.36%+74.7%-2.99%-94.9%
'25/10/31190-4-2.06%-21.9%28233.35-54.18-0.19%+74.3%-1.87%-96.2%
'25/10/30194-7.5-3.72%-24.8%28287.53-7.21-0.03%+74.3%-3.69%-99.1%
'25/10/29201.5-9.5-4.5%-28.2%28294.74+345.63+1.24%+76.4%-5.74%-104.6%
'25/10/28211+10+4.98%-24.6%27949.11-44.52-0.16%+76.2%+5.14%-100.8%
'25/10/27201-3.5-1.71%-25.9%27993.63+461.37+1.68%+79.1%-3.39%-105%
'25/10/23204.500%-25.9%27532.26-116.65-0.42%+78.4%+0.42%-104.3%
'25/10/22204.5+4+2%-24.4%27648.91-103.5-0.37%+77.7%+2.37%-102.1%
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
'25/10/21200.5+18+9.86%-17%27752.41+63.78+0.23%+78.1%+9.63%-95.1%
'25/10/20182.5+16.5+9.94%-8.73%27688.63+386.26+1.41%+80.6%+8.53%-89.4%
'25/10/17166+3.5+2.15%-6.77%27302.37-345.5-1.25%+78.4%+3.4%-85.1%
'25/10/16162.5+5.5+3.5%-3.5%27647.87+372.16+1.36%+80.8%+2.14%-84.3%
'25/10/15157+2+1.29%-2.26%27275.71+482.56+1.8%+84.1%-0.51%-86.3%
'25/10/14155-9-5.49%-7.62%26793.15-130.27-0.48%+83.2%-5.01%-90.8%
'25/10/13164-1.5-0.91%-8.46%26923.42-378.5-1.39%+80.6%+0.48%-89.1%