≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5871 中租-KY / K線比較(日)

5871 中租-KY

日期: 11/13期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
103.5102+1.5+1.47%3.92%102104.5100.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
13,98414.35億4,9282.84張/筆102.61.049.27-2.68
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)
9,1279.41億5,9701.53張/筆103.1-4 (-3.77%)

連續漲跌: 首日上漲  ( +1.5元 / +1.47%)

財報評分: 最新45分 / 平均51分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 黃仁勳辭輝達執行長、MSCI調整台股增3刪4、台積電入股 Anthropic與OpenAI 本周大事回顧 (Anue鉅亨 11/14 12:10)

• 中租-KY2026年度第三季合併財務報告業經董事會決議通過 (公告訊息 11/13 16:14)

• 轉投資直接及間接持股100%之美國子公司Grand Pacific Holding Corp.美金5,000萬元，得分次投資 (公告訊息 11/13 15:33)

• 〈台股盤前要聞〉MSCI調整PCB獲青睞、鴻海上修全年展望、黃仁勳辭輝達執行長 (Anue鉅亨 11/13 05:10)

• 中租-KY中國資產品質回穩、台灣資金緊俏近滿足點 陳鳳龍正向看待2027 (Anue鉅亨 11/12 16:41)

• 更正中租-KY2026年9月關係人交易申報資料 (公告訊息 11/12 14:33)

• MSCI季調台股3進4出！PCB三雄升級　元太、嘉澤降小型股 (ETtoday新聞雲 11/12 06:34)

• 代重要子公司Chailease International Financial Services (Singapore) Pte. Ltd.公告董事會決議股利分配案 (公告訊息 11/11 15:04)

• 「MSCI新名單」法人押寶5個股　答案明天揭曉 (ETtoday新聞雲 11/11 07:55)

• 代子公司中租迪和(股)公司公告從事衍生性商品交易達所訂個別契約損失金額上限 (公告訊息 11/10 17:24)

• 中租前10月稅後獲利176億元、年增率6％　EPS 9.73元 (ETtoday新聞雲 11/10 16:14)

• 中租-KY2026年10月自結合併損益 (公告訊息 11/10 14:47)

• 代子公司中租迪和(股)公司公告其董事會決議通過簽署聯合授信合約 (公告訊息 11/05 15:33)

• 中租控股2026年三季線上法人說明會(英文) (公告訊息 11/04 15:52)

• 中租控股2026年第三季法人說明會(中文) (公告訊息 11/04 15:52)

• 代子公司合迪(股)公司公告其董事會決議通過與中華票券金融股份有限公司為主辦公司之聯合承銷公司團簽訂聯合承銷合約案 (公告訊息 11/03 15:12)

• 代重要子公司仲利國際融資租賃有限公司公告其董事會決議通過與中國銀行股份有限公司上海市分行等銀行團簽訂聯貸合約案 (公告訊息 10/30 16:22)

• 代子公司合迪股份有限公司依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第三款公告資金貸與事宜 (公告訊息 10/21 16:53)

• 代仲信資融(股)公司之子公司仲昱電業(股)公司為其母公司中租迪和(股)公司提供背書保證，依公開發行公司資金貸與及背書保證處理準則公告 (公告訊息 10/20 10:26)

• 中租-KY2026年9月自結合併損益 (公告訊息 10/12 16:02)

• 外資大買台股447億元！買賣超前十個股一次看　加碼面板雙雄 (ETtoday新聞雲 09/22 17:12)

• 中租前8月稅後淨利141億元、年增4％　EPS 7.77元 (ETtoday新聞雲 09/10 16:12)

• 中租-KY2026年8月自結合併損益 (公告訊息 09/10 14:46)

• 中租-KY受邀參加CLSA UK證券舉辦歐洲NDR (公告訊息 09/07 15:07)

• 中租-KY受邀參加Goldman Sachs證券所舉「Goldman Sachs Asia Leaders Conference 2026」 (公告訊息 08/31 15:41)

• 代重要子公司Chailease International Company （Malaysia）Limited公告董事會決議股利分配案 (公告訊息 08/27 17:18)

• 中租-KY2026年度第二季合併財務報告業經董事會決議通過 (公告訊息 08/26 17:15)

• 中租-KY為子公司Chailease Royal Finance Plc.、Chailease Berjaya Credit Sdn. Bhd.及仲利國際融資租賃有限公司提供背書保證，依公開發行公司資金貸與及背書保證處理準則公告。 (公告訊息 08/26 17:13)

• 代重要子公司Chailease International Company（UK） Limited公告董事會決議股利分配案 (公告訊息 08/26 16:54)

• 中租-KY為子公司Chailease Berjaya Credit Sdn. Bhd. 提供背書並簽訂保證合約 (公告訊息 08/26 16:53)

• 代重要子公司中租迪和股份有限公司公告2026年上半年度盈餘分配案並訂定股利分派除息基準日及發放日期 (公告訊息 08/20 16:25)

• 中租控股2026年第二季線上法人說明會(英文) (公告訊息 08/19 16:29)

• 中租控股2026年第二季法人說明會(中文) (公告訊息 08/19 16:29)

• 代仲信資融(股)公司之子公司仲昱電業(股)公司為其母公司中租迪和(股)公司提供背書保證，依公開發行公司資金貸與及背書保證處理準則公告。 (公告訊息 08/13 16:22)

• 修正中租-KY 2025年度股東會年報部份內容 (公告訊息 08/12 18:37)

• 代子公司創鉅有限合夥公告其合夥人決議通過捐贈「中租青年展望基金會」乙案 (公告訊息 08/11 16:09)

• 代子公司中租汽車租賃股份有限公司公告其董事會決議通過捐贈「中租青年展望基金會」乙案 (公告訊息 08/11 16:08)

• 代子公司仲信資融股份有限公司公告其董事會決議通過捐贈「中租青年展望基金會」乙案 (公告訊息 08/11 16:08)

• 中租-KY2026年7月自結合併損益 (公告訊息 08/10 14:37)

• 代子公司中租迪和股份有限公司公告其董事會決議通過捐贈「中租青年展望基金會」乙案 (公告訊息 08/04 16:21)

• 代子公司合迪股份有限公司公告其董事會決議通過捐贈「中租青年展望基金會」乙案 (公告訊息 08/04 16:18)

• 代子公司中租迪和、合迪及仲信其共同子公司仲昱電業股份有限公司公告取得昊儒電業股份有限公司35%股權 (公告訊息 07/23 18:12)

• 代子公司合迪(股)公司公告其董事會決議通過與兆豐票券金融股份有限公司為主辦公司之聯合承銷公司團簽訂聯合承銷合約案 (公告訊息 07/21 15:35)

• 代重要子公司中租迪和股份有限公司公告2025年下半年度股利分派除權基準日 (公告訊息 07/14 15:26)

• 中租控股上半年獲利衝破百億大關 EPS達5.84元 (Anue鉅亨 07/13 19:28)

• 中租H1獲利108億元、年增3%　EPS 5.84元 (ETtoday新聞雲 07/13 15:19)

• 中租-KY2026年6月自結合併損益 (公告訊息 07/13 14:31)

• 代重要子公司Chailease International Financial Services (Singapore) Pte. Ltd.公告其股東會之重要決議事項 (公告訊息 06/26 16:57)

• 瞄準柬埔寨經濟動能 中租旗下仲利皇家完成1.8億美元聯貸簽約 (Anue鉅亨 06/25 18:46)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		5871 中租-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
'26/11/13103.5+1.5+1.47%+1.47%43675.12+583.25+1.35%+1.35%+0.12%+0.12%
'26/11/12102-4-3.77%-2.36%43091.87-1165.28-2.63%-1.32%-1.14%-1.04%
'26/11/11106+3+2.91%+0.49%44257.15+1545.23+3.62%+2.26%-0.71%-1.77%
'26/11/1010300%+0.49%42711.92+1050.22+2.52%+4.83%-2.52%-4.35%
'26/11/09103+1+0.98%+1.47%41661.7+1960.06+4.94%+10%-3.96%-8.54%
'26/11/06102-2.5-2.39%-0.96%39701.64-1873.08-4.51%+5.05%+2.12%-6.01%
'26/11/05104.5+0.5+0.48%-0.48%41574.72-1374.19-3.2%+1.69%+3.68%-2.17%
'26/11/04104-1-0.95%-1.43%42948.91-358.63-0.83%+0.85%-0.12%-2.28%
'26/11/0310500%-1.43%43307.54-1612.6-3.59%-2.77%+3.59%+1.34%
'26/11/02105-0.5-0.47%-1.9%44920.14-291.69-0.65%-3.4%+0.18%+1.5%
'26/10/30105.5-1.5-1.4%-3.27%45211.83-1156.5-2.49%-5.81%+1.09%+2.54%
'26/10/29107-0.5-0.47%-3.72%46368.33-667.25-1.42%-7.14%+0.95%+3.42%
'26/10/28107.5-0.5-0.46%-4.17%47035.58+939.35+2.04%-5.25%-2.5%+1.09%
'26/10/27108+2+1.89%-2.36%46096.23+54.8+0.12%-5.14%+1.77%+2.78%
'26/10/22106-1.5-1.4%-3.72%46041.43-846.34-1.81%-6.85%+0.41%+3.13%
'26/10/21107.5+1+0.94%-2.82%46887.77+594.84+1.28%-5.65%-0.34%+2.84%
'26/10/20106.500%-2.82%46292.93-529.15-1.13%-6.72%+1.13%+3.9%
'26/10/19106.5-1.5-1.39%-4.17%46822.08-289.18-0.61%-7.29%-0.78%+3.13%
交易
日期		5871 中租-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
'26/10/16108-0.5-0.46%-4.61%47111.26+141.39+0.3%-7.01%-0.76%+2.41%
'26/10/15108.500%-4.61%46969.87-1655.96-3.41%-10.2%+3.41%+5.57%
'26/10/14108.5+2.5+2.36%-2.36%48625.83+284.52+0.59%-9.65%+1.77%+7.29%
'26/10/13106+1+0.95%-1.43%48341.31-960.65-1.95%-11.4%+2.9%+9.98%
'26/10/12105-0.5-0.47%-1.9%49301.96-11.48-0.02%-11.4%-0.45%+9.54%
'26/10/08105.5-0.5-0.47%-2.36%49313.44-492.93-0.99%-12.3%+0.52%+9.95%
'26/10/07106+1+0.95%-1.43%49806.37-16.18-0.03%-12.3%+0.98%+10.9%
'26/10/06105-0.5-0.47%-1.9%49822.55+110.51+0.22%-12.1%-0.69%+10.2%
'26/10/05105.5-0.5-0.47%-2.36%49712.04+1236.3+2.55%-9.9%-3.02%+7.54%
'26/10/02106-1.5-1.4%-3.72%48475.74+122.25+0.25%-9.68%-1.65%+5.95%
'26/10/01107.5+0.5+0.47%-3.27%48353.49+413.36+0.86%-8.9%-0.39%+5.63%
'26/09/3010700%-3.27%47940.13+308.17+0.65%-8.31%-0.65%+5.04%
'26/09/2910700%-3.27%47631.96-392.64-0.82%-9.06%+0.82%+5.79%
'26/09/24107-1-0.93%-4.17%48024.6-132.69-0.28%-9.31%-0.65%+5.14%
'26/09/2310800%-4.17%48157.29+357.12+0.75%-8.63%-0.75%+4.46%
'26/09/22108-2.5-2.26%-6.33%47800.17+81.33+0.17%-8.47%-2.43%+2.14%
'26/09/21110.5-1.5-1.34%-7.59%47718.84+538.09+1.14%-7.43%-2.48%-0.16%
'26/09/1811200%-7.59%47180.75+892.75+1.93%-5.64%-1.93%-1.94%
交易
日期		5871 中租-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
'26/09/17112-0.5-0.44%-8%46288+439.1+0.96%-4.74%-1.4%-3.26%
'26/09/16112.5+1+0.9%-7.17%45848.9+337.41+0.74%-4.03%+0.16%-3.14%
'26/09/15111.5-2-1.76%-8.81%45511.49-351.03-0.77%-4.77%-0.99%-4.04%
'26/09/14113.5+2+1.79%-7.17%45862.52-322.33-0.7%-5.43%+2.49%-1.74%
'26/09/11111.5-1-0.89%-8%46184.85-755.64-1.61%-6.96%+0.72%-1.04%
'26/09/10112.5+0.5+0.45%-7.59%46940.49-242.87-0.51%-7.44%+0.96%-0.15%
'26/09/09112-3-2.61%-10%47183.36+77.58+0.16%-7.28%-2.77%-2.72%
'26/09/08115+2.5+2.22%-8%47105.78-220.49-0.47%-7.71%+2.69%-0.29%
'26/09/07112.5+1+0.9%-7.17%47326.27+775.14+1.67%-6.18%-0.77%-1%
'26/09/04111.500%-7.17%46551.13+693.47+1.51%-4.76%-1.51%-2.42%
'26/09/03111.5-1.5-1.33%-8.41%45857.66-307.06-0.67%-5.39%-0.66%-3.01%
'26/09/02113-1-0.88%-9.21%46164.72-784-1.67%-6.97%+0.79%-2.24%
'26/09/01114-3-2.56%-11.5%46948.72+820.25+1.78%-5.32%-4.34%-6.22%
'26/08/31117+4+3.54%-8.41%46128.47-202.98-0.44%-5.73%+3.98%-2.67%
'26/08/28113-1.5-1.31%-9.61%46331.45+356.23+0.77%-5%-2.08%-4.6%
'26/08/27114.5-2.5-2.14%-11.5%45975.22+142.6+0.31%-4.71%-2.45%-6.83%
'26/08/26117+2+1.74%-10%45832.62+663.16+1.47%-3.31%+0.27%-6.69%
'26/08/25115-0.5-0.43%-10.4%45169.46+407.14+0.91%-2.43%-1.34%-7.96%
交易
日期		5871 中租-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
'26/08/24115.500%-10.4%44762.32-461.97-1.02%-3.43%+1.02%-6.96%
'26/08/21115.5+4+3.59%-7.17%45224.29+290.55+0.65%-2.8%+2.94%-4.37%
'26/08/20111.5+2+1.83%-5.48%44933.74+214.39+0.48%-2.34%+1.35%-3.14%
'26/08/19109.500%-5.48%44719.35-589.33-1.3%-3.61%+1.3%-1.87%
'26/08/18109.5+1+0.92%-4.61%45308.68-548.59-1.2%-4.76%+2.12%+0.15%
'26/08/17108.5-3-2.69%-7.17%45857.27+46.26+0.1%-4.66%-2.79%-2.51%
'26/08/14111.5-2.5-2.19%-9.21%45811.01-210.47-0.46%-5.1%-1.73%-4.11%
'26/08/13114+0.5+0.44%-8.81%46021.48+503.41+1.11%-4.05%-0.67%-4.76%
'26/08/12113.5-2-1.73%-10.4%45518.07+397.35+0.88%-3.2%-2.61%-7.19%
'26/08/11115.5+6.5+5.96%-5.05%45120.72+191.96+0.43%-2.79%+5.53%-2.26%
'26/08/1010900%-5.05%44928.76+702.85+1.59%-1.25%-1.59%-3.8%
'26/08/0710900%-5.05%44225.91-170.79-0.38%-1.63%+0.38%-3.42%
'26/08/06109-3-2.68%-7.59%44396.7-214.9-0.48%-2.1%-2.2%-5.49%
'26/08/05112+0.5+0.45%-7.17%44611.6+1250.94+2.88%+0.73%-2.43%-7.9%
'26/08/04111.5-1.5-1.33%-8.41%43360.66-25.75-0.06%+0.67%-1.27%-9.07%
'26/08/03113+1.5+1.35%-7.17%43386.41+266.66+0.62%+1.29%+0.73%-8.46%
'26/07/31111.5+1+0.9%-6.33%43119.75+3186.45+7.98%+9.37%-7.08%-15.7%
'26/07/30110.5-2-1.78%-8%39933.3-105.88-0.26%+9.08%-1.52%-17.1%
交易
日期		5871 中租-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
'26/07/29112.5+0.5+0.45%-7.59%40039.18-1564.18-3.76%+4.98%+4.21%-12.6%
'26/07/2812000%-7.08%41603.36-2030.83-4.65%+0.09%+4.65%-7.18%
'26/07/2712000%-7.08%43634.19-20.65-0.05%+0.05%+0.05%-7.13%
'26/07/24120-0.5-0.41%-7.47%43654.84-1195.97-2.67%-2.62%+2.26%-4.85%
'26/07/23120.5-2.5-2.03%-9.35%44850.81+25.03+0.06%-2.57%-2.09%-6.78%
'26/07/22123-0.5-0.4%-9.72%44825.78+592.91+1.34%-1.26%-1.74%-8.46%
'26/07/21123.5+1+0.82%-8.98%44232.87+1783.17+4.2%+2.89%-3.38%-11.9%
'26/07/20122.5+3+2.51%-6.69%42449.7-221.57-0.52%+2.35%+3.03%-9.05%
'26/07/17119.5-1-0.83%-7.47%42671.27-2953.71-6.47%-4.27%+5.64%-3.2%
'26/07/16120.5+1.5+1.26%-6.3%45624.98-6.61-0.01%-4.29%+1.27%-2.01%
'26/07/15119+1+0.85%-5.51%45631.59+893.64+2%-2.38%-1.15%-3.13%
'26/07/14118+1.5+1.29%-4.29%44737.95-642.57-1.42%-3.76%+2.71%-0.53%
'26/07/13116.5+2+1.75%-2.62%45380.52+25.91+0.06%-3.7%+1.69%+1.08%
'26/07/09114.5-1-0.87%-3.46%45354.61-379.8-0.83%-4.5%-0.04%+1.04%
'26/07/08115.5+1.5+1.32%-2.19%45734.41+255.3+0.56%-3.97%+0.76%+1.77%
'26/07/07114-1.5-1.3%-3.46%45479.11-1077.28-2.31%-6.19%+1.01%+2.73%
'26/07/06115.5-1-0.86%-4.29%46556.39-224.23-0.48%-6.64%-0.38%+2.35%
'26/07/03116.5+1+0.87%-3.46%46780.62+36.46+0.08%-6.57%+0.79%+3.1%
交易
日期		5871 中租-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
'26/07/02115.5+1+0.87%-2.62%46744.16-274.83-0.58%-7.11%+1.45%+4.49%
'26/07/01114.5-3-2.55%-5.11%47018.99+893.08+1.94%-5.31%-4.49%+0.21%
'26/06/30117.5+2.5+2.17%-3.04%46125.91+1126.01+2.5%-2.94%-0.33%-0.1%
'26/06/29115+1.5+1.32%-1.76%44999.9+428.14+0.96%-2.01%+0.36%+0.25%
'26/06/26113.5-2-1.73%-3.46%44571.76-1683.5-3.64%-5.58%+1.91%+2.11%
'26/06/25115.5+2+1.76%-1.76%46255.26+211.66+0.46%-5.14%+1.3%+3.38%
'26/06/24113.5-1.5-1.3%-3.04%46043.6-1057.05-2.24%-7.27%+0.94%+4.23%
'26/06/23115-3-2.54%-5.51%47100.65-640.86-1.34%-8.52%-1.2%+3.01%
'26/06/22118+4+3.51%-2.19%47741.51+1276.31+2.75%-6%+0.76%+3.81%
'26/06/18114-1-0.87%-3.04%46465.2+587.81+1.28%-4.8%-2.15%+1.76%
'26/06/17115-1.5-1.29%-4.29%45877.39+68.2+0.15%-4.66%-1.44%+0.37%
'26/06/16116.5-2-1.69%-5.91%45809.19+412.2+0.91%-3.79%-2.6%-2.11%
'26/06/15118.5-3-2.47%-8.23%45396.99+1227.95+2.78%-1.12%-5.25%-7.11%
'26/06/12121.5-1.5-1.22%-9.35%44169.04+1019.58+2.36%+1.22%-3.58%-10.6%
'26/06/11123+3.5+2.93%-6.69%43149.46-76.08-0.18%+1.04%+3.11%-7.73%
'26/06/10119.500%-6.69%43225.54-1478.9-3.31%-2.3%+3.31%-4.39%
'26/06/09119.5+4+3.46%-3.46%44704.44+1201.66+2.76%+0.4%+0.7%-3.86%
'26/06/08115.5-2.5-2.12%-5.51%43502.78-1568.16-3.48%-3.1%+1.36%-2.41%
交易
日期		5871 中租-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
'26/06/05118-1-0.84%-6.3%45070.94-606.52-1.33%-4.38%+0.49%-1.92%
'26/06/04119+1.5+1.28%-5.11%45677.46-781.7-1.68%-5.99%+2.96%+0.89%
'26/06/03117.5+3+2.62%-2.62%46459.16+901.85+1.98%-4.13%+0.64%+1.51%
'26/06/02114.5+6+5.53%+2.76%45557.31+219.4+0.48%-3.67%+5.05%+6.43%
'26/06/01108.5+1+0.93%+3.72%45337.91+604.97+1.35%-2.36%-0.42%+6.09%
'26/05/29107.5+0.5+0.47%+4.21%44732.94+1096.5+2.51%+0.09%-2.04%+4.12%
'26/05/2810700%+4.21%43636.44-620.36-1.4%-1.31%+1.4%+5.52%
'26/05/2710700%+4.21%44256.8+731.43+1.68%+0.34%-1.68%+3.86%
'26/05/26107-2-1.83%+2.29%43525.37-119.03-0.27%+0.07%-1.56%+2.22%
'26/05/25109-2-1.8%+0.45%43644.4+1376.43+3.26%+3.33%-5.06%-2.88%
'26/05/22111-1-0.89%-0.45%42267.97+899.76+2.18%+5.58%-3.07%-6.02%
'26/05/21112+1+0.9%+0.45%41368.21+1347.39+3.37%+9.13%-2.47%-8.68%
'26/05/20111+1+0.91%+1.36%40020.82-154.74-0.39%+8.71%+1.3%-7.35%
'26/05/1911000%+1.36%40175.56-716.26-1.75%+6.81%+1.75%-5.44%
'26/05/18110+4+3.77%+5.19%40891.82-280.54-0.68%+6.08%+4.45%-0.89%
'26/05/15106-2-1.85%+3.24%41172.36-579.39-1.39%+4.61%-0.46%-1.37%
'26/05/14108+0.5+0.47%+3.72%41751.75+377.25+0.91%+5.56%-0.44%-1.84%
'26/05/13107.5-2-1.83%+1.83%41374.5-523.82-1.25%+4.24%-0.58%-2.41%
交易
日期		5871 中租-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
'26/05/12109.5-2.5-2.23%-0.45%41898.32+108.26+0.26%+4.51%-2.49%-4.96%
'26/05/11112-0.5-0.44%-0.89%41790.06+186.12+0.45%+4.98%-0.89%-5.87%
'26/05/08112.5-2-1.75%-2.62%41603.94-329.84-0.79%+4.15%-0.96%-6.77%
'26/05/07114.5-1.5-1.29%-3.88%41933.78+794.93+1.93%+6.17%-3.22%-10%
'26/05/06116+1+0.87%-3.04%41138.85+369.56+0.91%+7.13%-0.04%-10.2%
'26/05/0511500%-3.04%40769.29+64.15+0.16%+7.3%-0.16%-10.3%
'26/05/04115-0.5-0.43%-3.46%40705.14+1778.51+4.57%+12.2%-5%-15.7%
'26/04/30115.5-3-2.53%-5.91%38926.63-376.87-0.96%+11.1%-1.57%-17%
'26/04/29118.5+0.5+0.42%-5.51%39303.5-218.23-0.55%+10.5%+0.97%-16%
'26/04/28118+2+1.72%-3.88%39521.73-94.9-0.24%+10.2%+1.96%-14.1%
'26/04/27116-5.5-4.53%-8.23%39616.63+684.23+1.76%+12.2%-6.29%-20.4%
'26/04/24121.5+0.5+0.41%-7.85%38932.4+1218.25+3.23%+15.8%-2.82%-23.7%
'26/04/2312100%-7.85%37714.15-164.32-0.43%+15.3%+0.43%-23.2%
'26/04/22121+3.5+2.98%-5.11%37878.47+273.36+0.73%+16.1%+2.25%-21.2%
'26/04/21117.5-2.5-2.08%-7.08%37605.11+646.31+1.75%+18.2%-3.83%-25.3%
'26/04/20120+2+1.69%-5.51%36958.8+154.46+0.42%+18.7%+1.27%-24.2%
'26/04/17118+1.5+1.29%-4.29%36804.34-327.68-0.88%+17.6%+2.17%-21.9%
'26/04/16116.500%-4.29%37132.02+409.88+1.12%+18.9%-1.12%-23.2%
交易
日期		5871 中租-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
'26/04/15116.5+3.5+3.1%-1.33%36722.14+426.02+1.17%+20.3%+1.93%-21.7%
'26/04/14113+3+2.73%+1.36%36296.12+838.83+2.37%+23.2%+0.36%-21.8%
'26/04/13110+3+2.8%+4.21%35457.29+39.46+0.11%+23.3%+2.69%-19.1%
'26/04/10107-1.5-1.38%+2.76%35417.83+556.67+1.6%+25.3%-2.98%-22.5%
'26/04/09108.5-1-0.91%+1.83%34861.16+99.78+0.29%+25.6%-1.2%-23.8%
'26/04/08109.5+1+0.92%+2.76%34761.38+1531.56+4.61%+31.4%-3.69%-28.7%
'26/04/07108.5+1+0.93%+3.72%33229.82+657.39+2.02%+34.1%-1.09%-30.4%
'26/04/02107.5-1.5-1.38%+2.29%32572.43-602.39-1.82%+31.7%+0.44%-29.4%
'26/04/01109-0.5-0.46%+1.83%33174.82+1451.83+4.58%+37.7%-5.04%-35.9%
'26/03/31109.5-1.5-1.35%+0.45%31722.99-795.17-2.45%+34.3%+1.1%-33.9%
'26/03/30111-2-1.77%-1.33%32518.16-594.43-1.8%+31.9%+0.03%-33.2%
'26/03/27113+4+3.67%+2.29%33112.59-225.03-0.68%+31%+4.35%-28.7%
'26/03/26109+2+1.87%+4.21%33337.62-101.49-0.3%+30.6%+2.17%-26.4%
'26/03/25107+2.5+2.39%+6.7%33439.11+826.87+2.54%+33.9%-0.15%-27.2%
'26/03/24104.500%+6.7%32612.24-110.26-0.34%+33.5%+0.34%-26.8%
'26/03/23104.5-2-1.88%+4.69%32722.5-821.38-2.45%+30.2%+0.57%-25.5%
'26/03/20106.5+0.5+0.47%+5.19%33543.88-145.8-0.43%+29.6%+0.9%-24.5%
'26/03/19106-1.5-1.4%+3.72%33689.68-658.9-1.92%+27.2%+0.52%-23.4%
交易
日期		5871 中租-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
'26/03/18107.5+2+1.9%+5.69%34348.58+512.01+1.51%+29.1%+0.39%-23.4%
'26/03/17105.500%+5.69%33836.57+494.06+1.48%+31%-1.48%-25.3%
'26/03/16105.5+3.5+3.43%+9.31%33342.51-57.81-0.17%+30.8%+3.6%-21.4%
'26/03/13102+0.5+0.49%+9.85%33400.32-181.54-0.54%+30.1%+1.03%-20.2%
'26/03/12101.5-2-1.93%+7.73%33581.86-532.33-1.56%+28%-0.37%-20.3%
'26/03/11103.5-0.5-0.48%+7.21%34114.19+1342.32+4.1%+33.3%-4.58%-26.1%
'26/03/10104+4.5+4.52%+12.1%32771.87+661.45+2.06%+36%+2.46%-24%
'26/03/0999.5-1.5-1.49%+10.4%32110.42-1489.12-4.43%+30%+2.94%-19.6%
'26/03/06101+1+1%+11.5%33599.54-73.4-0.22%+29.7%+1.22%-18.2%
'26/03/0510000%+11.5%33672.94+844.06+2.57%+33%-2.57%-21.5%
'26/03/04100-2.5-2.44%+8.78%32828.88-1494.77-4.35%+27.2%+1.91%-18.5%
'26/03/03102.500%+8.78%34323.65-771.44-2.2%+24.4%+2.2%-15.7%
'26/03/02102.5-1.5-1.44%+7.21%35095.09-319.4-0.9%+23.3%-0.54%-16.1%
'26/02/26104-1.5-1.42%+5.69%35414.49+1.420%+23.3%-1.42%-17.6%
'26/02/25105.5-1-0.94%+4.69%35413.07+712.25+2.05%+25.9%-2.99%-21.2%
'26/02/24106.5-2.5-2.29%+2.29%34700.82+927.56+2.75%+29.3%-5.04%-27%
'26/02/23109+2+1.87%+4.21%33773.26+167.55+0.5%+30%+1.37%-25.8%
'26/02/11107+1.5+1.42%+5.69%33605.71+532.74+1.61%+32.1%-0.19%-26.4%
交易
日期		5871 中租-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
'26/02/10105.500%+5.69%33072.97+668.35+2.06%+34.8%-2.06%-29.1%
'26/02/09105.5+0.5+0.48%+6.19%32404.62+621.7+1.96%+37.4%-1.48%-31.2%
'26/02/06105-1-0.94%+5.19%31782.92-18.35-0.06%+37.3%-0.88%-32.1%
'26/02/05106+1+0.95%+6.19%31801.27-488.54-1.51%+35.3%+2.46%-29.1%
'26/02/04105+0.5+0.48%+6.7%32289.81+94.45+0.29%+35.7%+0.19%-29%
'26/02/03104.5+1.5+1.46%+8.25%32195.36+571.33+1.81%+38.1%-0.35%-29.9%
'26/02/02103-1-0.96%+7.21%31624.03-439.72-1.37%+36.2%+0.41%-29%
'26/01/3010400%+7.21%32063.75-472.52-1.45%+34.2%+1.45%-27%
'26/01/29104-1-0.95%+6.19%32536.27-267.55-0.82%+33.1%-0.13%-26.9%
'26/01/28105-1-0.94%+5.19%32803.82+485.9+1.5%+35.1%-2.44%-30%
'26/01/27106-1-0.93%+4.21%32317.92+253.4+0.79%+36.2%-1.72%-32%
'26/01/26107+1+0.94%+5.19%32064.52+103.01+0.32%+36.6%+0.62%-31.5%
'26/01/23106+1+0.95%+6.19%31961.51+215.43+0.68%+37.6%+0.27%-31.4%
'26/01/22105+1.5+1.45%+7.73%31746.08+499.71+1.6%+39.8%-0.15%-32%
'26/01/21103.5-1-0.96%+6.7%31246.37-513.62-1.62%+37.5%+0.66%-30.8%
'26/01/20104.5+1+0.97%+7.73%31759.99+120.7+0.38%+38%+0.59%-30.3%
'26/01/19103.5-0.5-0.48%+7.21%31639.29+230.59+0.73%+39.1%-1.21%-31.8%
'26/01/16104-0.5-0.48%+6.7%31408.7+598.12+1.94%+41.8%-2.42%-35.1%
交易
日期		5871 中租-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
'26/01/15104.5-0.5-0.48%+6.19%30810.58-131.2-0.42%+41.2%-0.06%-35%
'26/01/14105-0.5-0.47%+5.69%30941.78+234.56+0.76%+42.2%-1.23%-36.5%
'26/01/13105.5+1.5+1.44%+7.21%30707.22+139.93+0.46%+42.9%+0.98%-35.7%
'26/01/12104-1-0.95%+6.19%30567.29+278.33+0.92%+44.2%-1.87%-38%
'26/01/09105-1-0.94%+5.19%30288.96-71.59-0.24%+43.9%-0.7%-38.7%
'26/01/08106+1+0.95%+6.19%30360.55-74.92-0.25%+43.5%+1.2%-37.3%
'26/01/07105-0.5-0.47%+5.69%30435.47-140.83-0.46%+42.8%-0.01%-37.2%
'26/01/06105.5+2.5+2.43%+8.25%30576.3+471.26+1.57%+45.1%+0.86%-36.8%
'26/01/05103-1-0.96%+7.21%30105.04+755.23+2.57%+48.8%-3.53%-41.6%
'26/01/02104-1.5-1.42%+5.69%29349.81+386.21+1.33%+50.8%-2.75%-45.1%
'25/12/31105.5-2-1.86%+3.72%28963.6+256.47+0.89%+52.1%-2.75%-48.4%
'25/12/30107.5-1-0.92%+2.76%28707.13-103.76-0.36%+51.6%-0.56%-48.8%
'25/12/29108.5-3-2.69%0%28810.89+254.87+0.89%+52.9%-3.58%-52.9%
'25/12/26111.5-0.5-0.45%-0.45%28556.02+184.04+0.65%+53.9%-1.1%-54.4%
'25/12/24112+1.5+1.36%+0.9%28371.98+61.51+0.22%+54.3%+1.14%-53.4%
'25/12/23110.5+2+1.84%+2.76%28310.47+160.83+0.57%+55.2%+1.27%-52.4%
'25/12/22108.5-1.5-1.36%+1.36%28149.64+453.29+1.64%+57.7%-3%-56.3%
'25/12/19110+3.5+3.29%+4.69%27696.35+227.82+0.83%+59%+2.46%-54.3%
交易
日期		5871 中租-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
'25/12/18106.5+3+2.9%+7.73%27468.53-56.64-0.21%+58.7%+3.11%-50.9%
'25/12/17103.5-1-0.96%+6.7%27525.17-11.49-0.04%+58.6%-0.92%-51.9%
'25/12/16104.5+3+2.96%+9.85%27536.66-330.28-1.19%+56.7%+4.15%-46.9%
'25/12/15101.5-0.5-0.49%+9.31%27866.94-331.08-1.17%+54.9%+0.68%-45.6%
'25/12/12102+0.5+0.49%+9.85%28198.02+173.27+0.62%+55.8%-0.13%-46%
'25/12/11101.500%+9.85%28024.75-375.98-1.32%+53.8%+1.32%-43.9%
'25/12/10101.5+1+1%+10.9%28400.73+218.13+0.77%+55%+0.23%-44%
'25/12/09100.5-0.5-0.5%+10.4%28182.6-121.18-0.43%+54.3%-0.07%-43.9%
'25/12/08101+0.5+0.5%+10.9%28303.78+322.89+1.15%+56.1%-0.65%-45.1%
'25/12/05100.5-0.5-0.5%+10.4%27980.89+185.18+0.67%+57.1%-1.17%-46.7%
'25/12/04101+0.5+0.5%+10.9%27795.71+2.67+0.01%+57.1%+0.49%-46.2%
'25/12/03100.5-1-0.99%+9.85%27793.04+228.77+0.83%+58.4%-1.82%-48.6%
'25/12/02101.500%+9.85%27564.27+221.74+0.81%+59.7%-0.81%-49.9%
'25/12/01101.5-1.5-1.46%+8.25%27342.53-283.95-1.03%+58.1%-0.43%-49.8%
'25/11/28103-1-0.96%+7.21%27626.48+71.95+0.26%+58.5%-1.22%-51.3%
'25/11/27104+0.5+0.48%+7.73%27554.53+144.99+0.53%+59.3%-0.05%-51.6%
'25/11/26103.5-1-0.96%+6.7%27409.54+497.37+1.85%+62.3%-2.81%-55.6%
'25/11/25104.5-0.5-0.48%+6.19%26912.17+407.93+1.54%+64.8%-2.02%-58.6%
交易
日期		5871 中租-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
'25/11/24105+2+1.94%+8.25%26504.24+69.3+0.26%+65.2%+1.68%-57%
'25/11/21103+1.5+1.48%+9.85%26434.94-991.42-3.61%+59.2%+5.09%-49.4%
'25/11/20101.5+1.5+1.5%+11.5%27426.36+846.24+3.18%+64.3%-1.68%-52.8%
'25/11/1910000%+11.5%26580.12-176-0.66%+63.2%+0.66%-51.7%
'25/11/18100-0.5-0.5%+10.9%26756.12-691.19-2.52%+59.1%+2.02%-48.2%
'25/11/17100.5-1-0.99%+9.85%27447.31+49.81+0.18%+59.4%-1.17%-49.6%