≡
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: 10/08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
105.5106-0.5-0.47%0.47%105.5106105.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,1923.37億2,7361.17張/筆105.61.069.44-2.74
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)
3,9644.2億2,7961.42張/筆106+1 (+0.95%)

連續漲跌: 首日下跌  ( -0.5元 / -0.47%)

財報評分: 最新45分 / 平均51分

上市指數: 49313.44 (-492.93 / -0.99%)

新聞及公告

• 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 08/07 16:09)

• 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(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 08/04 16:17)

• 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
'26/10/08105.5-0.5-0.47%-0.47%49313.44-492.93-0.99%-0.99%+0.52%+0.52%
'26/10/07106+1+0.95%+0.48%49806.37-16.18-0.03%-1.02%+0.98%+1.5%
'26/10/06105-0.5-0.47%0%49822.55+110.51+0.22%-0.8%-0.69%+0.8%
'26/10/05105.5-0.5-0.47%-0.47%49712.04+1236.3+2.55%+1.73%-3.02%-2.2%
'26/10/02106-1.5-1.4%-1.86%48475.74+122.25+0.25%+1.99%-1.65%-3.85%
'26/10/01107.5+0.5+0.47%-1.4%48353.49+413.36+0.86%+2.86%-0.39%-4.27%
'26/09/3010700%-1.4%47940.13+308.17+0.65%+3.53%-0.65%-4.93%
'26/09/2910700%-1.4%47631.96-392.64-0.82%+2.68%+0.82%-4.09%
'26/09/24107-1-0.93%-2.31%48024.6-132.69-0.28%+2.4%-0.65%-4.72%
'26/09/2310800%-2.31%48157.29+357.12+0.75%+3.17%-0.75%-5.48%
'26/09/22108-2.5-2.26%-4.52%47800.17+81.33+0.17%+3.34%-2.43%-7.87%
'26/09/21110.5-1.5-1.34%-5.8%47718.84+538.09+1.14%+4.52%-2.48%-10.3%
'26/09/1811200%-5.8%47180.75+892.75+1.93%+6.54%-1.93%-12.3%
'26/09/17112-0.5-0.44%-6.22%46288+439.1+0.96%+7.56%-1.4%-13.8%
'26/09/16112.5+1+0.9%-5.38%45848.9+337.41+0.74%+8.35%+0.16%-13.7%
'26/09/15111.5-2-1.76%-7.05%45511.49-351.03-0.77%+7.52%-0.99%-14.6%
'26/09/14113.5+2+1.79%-5.38%45862.52-322.33-0.7%+6.77%+2.49%-12.2%
'26/09/11111.5-1-0.89%-6.22%46184.85-755.64-1.61%+5.06%+0.72%-11.3%
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
'26/09/10112.5+0.5+0.45%-5.8%46940.49-242.87-0.51%+4.51%+0.96%-10.3%
'26/09/09112-3-2.61%-8.26%47183.36+77.58+0.16%+4.69%-2.77%-12.9%
'26/09/08115+2.5+2.22%-6.22%47105.78-220.49-0.47%+4.2%+2.69%-10.4%
'26/09/07112.5+1+0.9%-5.38%47326.27+775.14+1.67%+5.93%-0.77%-11.3%
'26/09/04111.500%-5.38%46551.13+693.47+1.51%+7.54%-1.51%-12.9%
'26/09/03111.5-1.5-1.33%-6.64%45857.66-307.06-0.67%+6.82%-0.66%-13.5%
'26/09/02113-1-0.88%-7.46%46164.72-784-1.67%+5.04%+0.79%-12.5%
'26/09/01114-3-2.56%-9.83%46948.72+820.25+1.78%+6.9%-4.34%-16.7%
'26/08/31117+4+3.54%-6.64%46128.47-202.98-0.44%+6.44%+3.98%-13.1%
'26/08/28113-1.5-1.31%-7.86%46331.45+356.23+0.77%+7.26%-2.08%-15.1%
'26/08/27114.5-2.5-2.14%-9.83%45975.22+142.6+0.31%+7.59%-2.45%-17.4%
'26/08/26117+2+1.74%-8.26%45832.62+663.16+1.47%+9.17%+0.27%-17.4%
'26/08/25115-0.5-0.43%-8.66%45169.46+407.14+0.91%+10.2%-1.34%-18.8%
'26/08/24115.500%-8.66%44762.32-461.97-1.02%+9.04%+1.02%-17.7%
'26/08/21115.5+4+3.59%-5.38%45224.29+290.55+0.65%+9.75%+2.94%-15.1%
'26/08/20111.5+2+1.83%-3.65%44933.74+214.39+0.48%+10.3%+1.35%-13.9%
'26/08/19109.500%-3.65%44719.35-589.33-1.3%+8.84%+1.3%-12.5%
'26/08/18109.5+1+0.92%-2.76%45308.68-548.59-1.2%+7.54%+2.12%-10.3%
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
'26/08/17108.5-3-2.69%-5.38%45857.27+46.26+0.1%+7.65%-2.79%-13%
'26/08/14111.5-2.5-2.19%-7.46%45811.01-210.47-0.46%+7.15%-1.73%-14.6%
'26/08/13114+0.5+0.44%-7.05%46021.48+503.41+1.11%+8.34%-0.67%-15.4%
'26/08/12113.5-2-1.73%-8.66%45518.07+397.35+0.88%+9.29%-2.61%-18%
'26/08/11115.5+6.5+5.96%-3.21%45120.72+191.96+0.43%+9.76%+5.53%-13%
'26/08/1010900%-3.21%44928.76+702.85+1.59%+11.5%-1.59%-14.7%
'26/08/0710900%-3.21%44225.91-170.79-0.38%+11.1%+0.38%-14.3%
'26/08/06109-3-2.68%-5.8%44396.7-214.9-0.48%+10.5%-2.2%-16.3%
'26/08/05112+0.5+0.45%-5.38%44611.6+1250.94+2.88%+13.7%-2.43%-19.1%
'26/08/04111.5-1.5-1.33%-6.64%43360.66-25.75-0.06%+13.7%-1.27%-20.3%
'26/08/03113+1.5+1.35%-5.38%43386.41+266.66+0.62%+14.4%+0.73%-19.7%
'26/07/31111.5+1+0.9%-4.52%43119.75+3186.45+7.98%+23.5%-7.08%-28%
'26/07/30110.5-2-1.78%-6.22%39933.3-105.88-0.26%+23.2%-1.52%-29.4%
'26/07/29112.5+0.5+0.45%-5.8%40039.18-1564.18-3.76%+18.5%+4.21%-24.3%
'26/07/2812000%-5.42%41603.36-2030.83-4.65%+13%+4.65%-18.4%
'26/07/2712000%-5.42%43634.19-20.65-0.05%+13%+0.05%-18.4%
'26/07/24120-0.5-0.41%-5.81%43654.84-1195.97-2.67%+9.95%+2.26%-15.8%
'26/07/23120.5-2.5-2.03%-7.72%44850.81+25.03+0.06%+10%-2.09%-17.7%
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
'26/07/22123-0.5-0.4%-8.1%44825.78+592.91+1.34%+11.5%-1.74%-19.6%
'26/07/21123.5+1+0.82%-7.35%44232.87+1783.17+4.2%+16.2%-3.38%-23.5%
'26/07/20122.5+3+2.51%-5.02%42449.7-221.57-0.52%+15.6%+3.03%-20.6%
'26/07/17119.5-1-0.83%-5.81%42671.27-2953.71-6.47%+8.08%+5.64%-13.9%
'26/07/16120.5+1.5+1.26%-4.62%45624.98-6.61-0.01%+8.07%+1.27%-12.7%
'26/07/15119+1+0.85%-3.81%45631.59+893.64+2%+10.2%-1.15%-14%
'26/07/14118+1.5+1.29%-2.58%44737.95-642.57-1.42%+8.67%+2.71%-11.2%
'26/07/13116.5+2+1.75%-0.87%45380.52+25.91+0.06%+8.73%+1.69%-9.6%
'26/07/09114.5-1-0.87%-1.73%45354.61-379.8-0.83%+7.83%-0.04%-9.56%
'26/07/08115.5+1.5+1.32%-0.44%45734.41+255.3+0.56%+8.43%+0.76%-8.87%
'26/07/07114-1.5-1.3%-1.73%45479.11-1077.28-2.31%+5.92%+1.01%-7.65%
'26/07/06115.5-1-0.86%-2.58%46556.39-224.23-0.48%+5.41%-0.38%-7.99%
'26/07/03116.5+1+0.87%-1.73%46780.62+36.46+0.08%+5.5%+0.79%-7.23%
'26/07/02115.5+1+0.87%-0.87%46744.16-274.83-0.58%+4.88%+1.45%-5.75%
'26/07/01114.5-3-2.55%-3.4%47018.99+893.08+1.94%+6.91%-4.49%-10.3%
'26/06/30117.5+2.5+2.17%-1.3%46125.91+1126.01+2.5%+9.59%-0.33%-10.9%
'26/06/29115+1.5+1.32%0%44999.9+428.14+0.96%+10.6%+0.36%-10.6%
'26/06/26113.5-2-1.73%-1.73%44571.76-1683.5-3.64%+6.61%+1.91%-8.34%
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
'26/06/25115.5+2+1.76%0%46255.26+211.66+0.46%+7.1%+1.3%-7.1%
'26/06/24113.5-1.5-1.3%-1.3%46043.6-1057.05-2.24%+4.7%+0.94%-6%
'26/06/23115-3-2.54%-3.81%47100.65-640.86-1.34%+3.29%-1.2%-7.11%
'26/06/22118+4+3.51%-0.44%47741.51+1276.31+2.75%+6.13%+0.76%-6.57%
'26/06/18114-1-0.87%-1.3%46465.2+587.81+1.28%+7.49%-2.15%-8.79%
'26/06/17115-1.5-1.29%-2.58%45877.39+68.2+0.15%+7.65%-1.44%-10.2%
'26/06/16116.5-2-1.69%-4.22%45809.19+412.2+0.91%+8.63%-2.6%-12.8%
'26/06/15118.5-3-2.47%-6.58%45396.99+1227.95+2.78%+11.6%-5.25%-18.2%
'26/06/12121.5-1.5-1.22%-7.72%44169.04+1019.58+2.36%+14.3%-3.58%-22%
'26/06/11123+3.5+2.93%-5.02%43149.46-76.08-0.18%+14.1%+3.11%-19.1%
'26/06/10119.500%-5.02%43225.54-1478.9-3.31%+10.3%+3.31%-15.3%
'26/06/09119.5+4+3.46%-1.73%44704.44+1201.66+2.76%+13.4%+0.7%-15.1%
'26/06/08115.5-2.5-2.12%-3.81%43502.78-1568.16-3.48%+9.41%+1.36%-13.2%
'26/06/05118-1-0.84%-4.62%45070.94-606.52-1.33%+7.96%+0.49%-12.6%
'26/06/04119+1.5+1.28%-3.4%45677.46-781.7-1.68%+6.14%+2.96%-9.55%
'26/06/03117.5+3+2.62%-0.87%46459.16+901.85+1.98%+8.24%+0.64%-9.12%
'26/06/02114.5+6+5.53%+4.61%45557.31+219.4+0.48%+8.77%+5.05%-4.16%
'26/06/01108.5+1+0.93%+5.58%45337.91+604.97+1.35%+10.2%-0.42%-4.66%
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
'26/05/29107.5+0.5+0.47%+6.07%44732.94+1096.5+2.51%+13%-2.04%-6.94%
'26/05/2810700%+6.07%43636.44-620.36-1.4%+11.4%+1.4%-5.35%
'26/05/2710700%+6.07%44256.8+731.43+1.68%+13.3%-1.68%-7.22%
'26/05/26107-2-1.83%+4.13%43525.37-119.03-0.27%+13%-1.56%-8.86%
'26/05/25109-2-1.8%+2.25%43644.4+1376.43+3.26%+16.7%-5.06%-14.4%
'26/05/22111-1-0.89%+1.34%42267.97+899.76+2.18%+19.2%-3.07%-17.9%
'26/05/21112+1+0.9%+2.25%41368.21+1347.39+3.37%+23.2%-2.47%-21%
'26/05/20111+1+0.91%+3.18%40020.82-154.74-0.39%+22.7%+1.3%-19.6%
'26/05/1911000%+3.18%40175.56-716.26-1.75%+20.6%+1.75%-17.4%
'26/05/18110+4+3.77%+7.08%40891.82-280.54-0.68%+19.8%+4.45%-12.7%
'26/05/15106-2-1.85%+5.09%41172.36-579.39-1.39%+18.1%-0.46%-13%
'26/05/14108+0.5+0.47%+5.58%41751.75+377.25+0.91%+19.2%-0.44%-13.6%
'26/05/13107.5-2-1.83%+3.65%41374.5-523.82-1.25%+17.7%-0.58%-14%
'26/05/12109.5-2.5-2.23%+1.34%41898.32+108.26+0.26%+18%-2.49%-16.7%
'26/05/11112-0.5-0.44%+0.89%41790.06+186.12+0.45%+18.5%-0.89%-17.6%
'26/05/08112.5-2-1.75%-0.87%41603.94-329.84-0.79%+17.6%-0.96%-18.5%
'26/05/07114.5-1.5-1.29%-2.16%41933.78+794.93+1.93%+19.9%-3.22%-22%
'26/05/06116+1+0.87%-1.3%41138.85+369.56+0.91%+21%-0.04%-22.3%
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
'26/05/0511500%-1.3%40769.29+64.15+0.16%+21.1%-0.16%-22.5%
'26/05/04115-0.5-0.43%-1.73%40705.14+1778.51+4.57%+26.7%-5%-28.4%
'26/04/30115.5-3-2.53%-4.22%38926.63-376.87-0.96%+25.5%-1.57%-29.7%
'26/04/29118.5+0.5+0.42%-3.81%39303.5-218.23-0.55%+24.8%+0.97%-28.6%
'26/04/28118+2+1.72%-2.16%39521.73-94.9-0.24%+24.5%+1.96%-26.6%
'26/04/27116-5.5-4.53%-6.58%39616.63+684.23+1.76%+26.7%-6.29%-33.2%
'26/04/24121.5+0.5+0.41%-6.2%38932.4+1218.25+3.23%+30.8%-2.82%-37%
'26/04/2312100%-6.2%37714.15-164.32-0.43%+30.2%+0.43%-36.4%
'26/04/22121+3.5+2.98%-3.4%37878.47+273.36+0.73%+31.1%+2.25%-34.5%
'26/04/21117.5-2.5-2.08%-5.42%37605.11+646.31+1.75%+33.4%-3.83%-38.8%
'26/04/20120+2+1.69%-3.81%36958.8+154.46+0.42%+34%+1.27%-37.8%
'26/04/17118+1.5+1.29%-2.58%36804.34-327.68-0.88%+32.8%+2.17%-35.4%
'26/04/16116.500%-2.58%37132.02+409.88+1.12%+34.3%-1.12%-36.9%
'26/04/15116.5+3.5+3.1%+0.44%36722.14+426.02+1.17%+35.9%+1.93%-35.4%
'26/04/14113+3+2.73%+3.18%36296.12+838.83+2.37%+39.1%+0.36%-35.9%
'26/04/13110+3+2.8%+6.07%35457.29+39.46+0.11%+39.2%+2.69%-33.2%
'26/04/10107-1.5-1.38%+4.61%35417.83+556.67+1.6%+41.5%-2.98%-36.8%
'26/04/09108.5-1-0.91%+3.65%34861.16+99.78+0.29%+41.9%-1.2%-38.2%
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
'26/04/08109.5+1+0.92%+4.61%34761.38+1531.56+4.61%+48.4%-3.69%-43.8%
'26/04/07108.5+1+0.93%+5.58%33229.82+657.39+2.02%+51.4%-1.09%-45.8%
'26/04/02107.5-1.5-1.38%+4.13%32572.43-602.39-1.82%+48.6%+0.44%-44.5%
'26/04/01109-0.5-0.46%+3.65%33174.82+1451.83+4.58%+55.5%-5.04%-51.8%
'26/03/31109.5-1.5-1.35%+2.25%31722.99-795.17-2.45%+51.6%+1.1%-49.4%
'26/03/30111-2-1.77%+0.44%32518.16-594.43-1.8%+48.9%+0.03%-48.5%
'26/03/27113+4+3.67%+4.13%33112.59-225.03-0.68%+47.9%+4.35%-43.8%
'26/03/26109+2+1.87%+6.07%33337.62-101.49-0.3%+47.5%+2.17%-41.4%
'26/03/25107+2.5+2.39%+8.61%33439.11+826.87+2.54%+51.2%-0.15%-42.6%
'26/03/24104.500%+8.61%32612.24-110.26-0.34%+50.7%+0.34%-42.1%
'26/03/23104.5-2-1.88%+6.57%32722.5-821.38-2.45%+47%+0.57%-40.4%
'26/03/20106.5+0.5+0.47%+7.08%33543.88-145.8-0.43%+46.4%+0.9%-39.3%
'26/03/19106-1.5-1.4%+5.58%33689.68-658.9-1.92%+43.6%+0.52%-38%
'26/03/18107.5+2+1.9%+7.58%34348.58+512.01+1.51%+45.7%+0.39%-38.2%
'26/03/17105.500%+7.58%33836.57+494.06+1.48%+47.9%-1.48%-40.3%
'26/03/16105.5+3.5+3.43%+11.3%33342.51-57.81-0.17%+47.6%+3.6%-36.4%
'26/03/13102+0.5+0.49%+11.8%33400.32-181.54-0.54%+46.8%+1.03%-35%
'26/03/12101.5-2-1.93%+9.66%33581.86-532.33-1.56%+44.6%-0.37%-34.9%
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
'26/03/11103.5-0.5-0.48%+9.13%34114.19+1342.32+4.1%+50.5%-4.58%-41.3%
'26/03/10104+4.5+4.52%+14.1%32771.87+661.45+2.06%+53.6%+2.46%-39.5%
'26/03/0999.5-1.5-1.49%+12.4%32110.42-1489.12-4.43%+46.8%+2.94%-34.4%
'26/03/06101+1+1%+13.5%33599.54-73.4-0.22%+46.4%+1.22%-32.9%
'26/03/0510000%+13.5%33672.94+844.06+2.57%+50.2%-2.57%-36.7%
'26/03/04100-2.5-2.44%+10.7%32828.88-1494.77-4.35%+43.7%+1.91%-32.9%
'26/03/03102.500%+10.7%34323.65-771.44-2.2%+40.5%+2.2%-29.8%
'26/03/02102.5-1.5-1.44%+9.13%35095.09-319.4-0.9%+39.2%-0.54%-30.1%
'26/02/26104-1.5-1.42%+7.58%35414.49+1.420%+39.3%-1.42%-31.7%
'26/02/25105.5-1-0.94%+6.57%35413.07+712.25+2.05%+42.1%-2.99%-35.5%
'26/02/24106.5-2.5-2.29%+4.13%34700.82+927.56+2.75%+46%-5.04%-41.9%
'26/02/23109+2+1.87%+6.07%33773.26+167.55+0.5%+46.7%+1.37%-40.7%
'26/02/11107+1.5+1.42%+7.58%33605.71+532.74+1.61%+49.1%-0.19%-41.5%
'26/02/10105.500%+7.58%33072.97+668.35+2.06%+52.2%-2.06%-44.6%
'26/02/09105.5+0.5+0.48%+8.1%32404.62+621.7+1.96%+55.2%-1.48%-47.1%
'26/02/06105-1-0.94%+7.08%31782.92-18.35-0.06%+55.1%-0.88%-48%
'26/02/05106+1+0.95%+8.1%31801.27-488.54-1.51%+52.7%+2.46%-44.6%
'26/02/04105+0.5+0.48%+8.61%32289.81+94.45+0.29%+53.2%+0.19%-44.6%
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
'26/02/03104.5+1.5+1.46%+10.2%32195.36+571.33+1.81%+55.9%-0.35%-45.7%
'26/02/02103-1-0.96%+9.13%31624.03-439.72-1.37%+53.8%+0.41%-44.7%
'26/01/3010400%+9.13%32063.75-472.52-1.45%+51.6%+1.45%-42.4%
'26/01/29104-1-0.95%+8.1%32536.27-267.55-0.82%+50.3%-0.13%-42.2%
'26/01/28105-1-0.94%+7.08%32803.82+485.9+1.5%+52.6%-2.44%-45.5%
'26/01/27106-1-0.93%+6.07%32317.92+253.4+0.79%+53.8%-1.72%-47.7%
'26/01/26107+1+0.94%+7.08%32064.52+103.01+0.32%+54.3%+0.62%-47.2%
'26/01/23106+1+0.95%+8.1%31961.51+215.43+0.68%+55.3%+0.27%-47.2%
'26/01/22105+1.5+1.45%+9.66%31746.08+499.71+1.6%+57.8%-0.15%-48.2%
'26/01/21103.5-1-0.96%+8.61%31246.37-513.62-1.62%+55.3%+0.66%-46.7%
'26/01/20104.5+1+0.97%+9.66%31759.99+120.7+0.38%+55.9%+0.59%-46.2%
'26/01/19103.5-0.5-0.48%+9.13%31639.29+230.59+0.73%+57%-1.21%-47.9%
'26/01/16104-0.5-0.48%+8.61%31408.7+598.12+1.94%+60.1%-2.42%-51.4%
'26/01/15104.5-0.5-0.48%+8.1%30810.58-131.2-0.42%+59.4%-0.06%-51.3%
'26/01/14105-0.5-0.47%+7.58%30941.78+234.56+0.76%+60.6%-1.23%-53%
'26/01/13105.5+1.5+1.44%+9.13%30707.22+139.93+0.46%+61.3%+0.98%-52.2%
'26/01/12104-1-0.95%+8.1%30567.29+278.33+0.92%+62.8%-1.87%-54.7%
'26/01/09105-1-0.94%+7.08%30288.96-71.59-0.24%+62.4%-0.7%-55.4%
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
'26/01/08106+1+0.95%+8.1%30360.55-74.92-0.25%+62%+1.2%-53.9%
'26/01/07105-0.5-0.47%+7.58%30435.47-140.83-0.46%+61.3%-0.01%-53.7%
'26/01/06105.5+2.5+2.43%+10.2%30576.3+471.26+1.57%+63.8%+0.86%-53.6%
'26/01/05103-1-0.96%+9.13%30105.04+755.23+2.57%+68%-3.53%-58.9%
'26/01/02104-1.5-1.42%+7.58%29349.81+386.21+1.33%+70.3%-2.75%-62.7%
'25/12/31105.5-2-1.86%+5.58%28963.6+256.47+0.89%+71.8%-2.75%-66.2%
'25/12/30107.5-1-0.92%+4.61%28707.13-103.76-0.36%+71.2%-0.56%-66.6%
'25/12/29108.5-3-2.69%+1.79%28810.89+254.87+0.89%+72.7%-3.58%-70.9%
'25/12/26111.5-0.5-0.45%+1.34%28556.02+184.04+0.65%+73.8%-1.1%-72.5%
'25/12/24112+1.5+1.36%+2.71%28371.98+61.51+0.22%+74.2%+1.14%-71.5%
'25/12/23110.5+2+1.84%+4.61%28310.47+160.83+0.57%+75.2%+1.27%-70.6%
'25/12/22108.5-1.5-1.36%+3.18%28149.64+453.29+1.64%+78.1%-3%-74.9%
'25/12/19110+3.5+3.29%+6.57%27696.35+227.82+0.83%+79.5%+2.46%-73%
'25/12/18106.5+3+2.9%+9.66%27468.53-56.64-0.21%+79.2%+3.11%-69.5%
'25/12/17103.5-1-0.96%+8.61%27525.17-11.49-0.04%+79.1%-0.92%-70.5%
'25/12/16104.5+3+2.96%+11.8%27536.66-330.28-1.19%+77%+4.15%-65.1%
'25/12/15101.5-0.5-0.49%+11.3%27866.94-331.08-1.17%+74.9%+0.68%-63.6%
'25/12/12102+0.5+0.49%+11.8%28198.02+173.27+0.62%+76%-0.13%-64.1%
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
'25/12/11101.500%+11.8%28024.75-375.98-1.32%+73.6%+1.32%-61.8%
'25/12/10101.5+1+1%+12.9%28400.73+218.13+0.77%+75%+0.23%-62%
'25/12/09100.5-0.5-0.5%+12.4%28182.6-121.18-0.43%+74.2%-0.07%-61.9%
'25/12/08101+0.5+0.5%+12.9%28303.78+322.89+1.15%+76.2%-0.65%-63.3%
'25/12/05100.5-0.5-0.5%+12.4%27980.89+185.18+0.67%+77.4%-1.17%-65%
'25/12/04101+0.5+0.5%+12.9%27795.71+2.67+0.01%+77.4%+0.49%-64.5%
'25/12/03100.5-1-0.99%+11.8%27793.04+228.77+0.83%+78.9%-1.82%-67.1%
'25/12/02101.500%+11.8%27564.27+221.74+0.81%+80.4%-0.81%-68.5%
'25/12/01101.5-1.5-1.46%+10.2%27342.53-283.95-1.03%+78.5%-0.43%-68.3%
'25/11/28103-1-0.96%+9.13%27626.48+71.95+0.26%+79%-1.22%-69.8%
'25/11/27104+0.5+0.48%+9.66%27554.53+144.99+0.53%+79.9%-0.05%-70.3%
'25/11/26103.5-1-0.96%+8.61%27409.54+497.37+1.85%+83.2%-2.81%-74.6%
'25/11/25104.5-0.5-0.48%+8.1%26912.17+407.93+1.54%+86.1%-2.02%-78%
'25/11/24105+2+1.94%+10.2%26504.24+69.3+0.26%+86.5%+1.68%-76.4%
'25/11/21103+1.5+1.48%+11.8%26434.94-991.42-3.61%+79.8%+5.09%-68%
'25/11/20101.5+1.5+1.5%+13.5%27426.36+846.24+3.18%+85.5%-1.68%-72%
'25/11/1910000%+13.5%26580.12-176-0.66%+84.3%+0.66%-70.8%
'25/11/18100-0.5-0.5%+12.9%26756.12-691.19-2.52%+79.7%+2.02%-66.7%
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
'25/11/17100.5-1-0.99%+11.8%27447.31+49.81+0.18%+80%-1.17%-68.2%
'25/11/14101.5-1-0.98%+10.7%27397.5-506.06-1.81%+76.7%+0.83%-66%
'25/11/13102.5-1-0.97%+9.66%27903.56-43.53-0.16%+76.5%-0.81%-66.8%
'25/11/12103.500%+9.66%27947.09+162.14+0.58%+77.5%-0.58%-67.8%
'25/11/11103.5+0.5+0.49%+10.2%27784.95-84.56-0.3%+76.9%+0.79%-66.7%
'25/11/10103-1-0.96%+9.13%27869.51+218.1+0.79%+78.3%-1.75%-69.2%
'25/11/07104+0.5+0.48%+9.66%27651.41-248.04-0.89%+76.8%+1.37%-67.1%
'25/11/06103.5+2+1.97%+11.8%27899.45+182.39+0.66%+77.9%+1.31%-66.1%
'25/11/05101.500%+11.8%27717.06-399.5-1.42%+75.4%+1.42%-63.6%
'25/11/04101.5-0.5-0.49%+11.3%28116.56-218.03-0.77%+74%+0.28%-62.8%
'25/11/03102-1-0.97%+10.2%28334.59+101.24+0.36%+74.7%-1.33%-64.5%
'25/10/31103-1.5-1.44%+8.61%28233.35-54.18-0.19%+74.3%-1.25%-65.7%
'25/10/30104.500%+8.61%28287.53-7.21-0.03%+74.3%+0.03%-65.7%
'25/10/29104.5-1-0.95%+7.58%28294.74+345.63+1.24%+76.4%-2.19%-68.9%
'25/10/28105.5-0.5-0.47%+7.08%27949.11-44.52-0.16%+76.2%-0.31%-69.1%
'25/10/27106+1.5+1.44%+8.61%27993.63+461.37+1.68%+79.1%-0.24%-70.5%
'25/10/23104.5+0.5+0.48%+9.13%27532.26-116.65-0.42%+78.4%+0.9%-69.2%
'25/10/22104+1+0.97%+10.2%27648.91-103.5-0.37%+77.7%+1.34%-67.5%
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
'25/10/21103-2-1.9%+8.1%27752.41+63.78+0.23%+78.1%-2.13%-70%
'25/10/20105-1-0.94%+7.08%27688.63+386.26+1.41%+80.6%-2.35%-73.5%
'25/10/1710600%+7.08%27302.37-345.5-1.25%+78.4%+1.25%-71.3%
'25/10/16106-1.5-1.4%+5.58%27647.87+372.16+1.36%+80.8%-2.76%-75.2%
'25/10/15107.5+1+0.94%+6.57%27275.71+482.56+1.8%+84.1%-0.86%-77.5%
'25/10/14106.5+1+0.95%+7.58%26793.15-130.27-0.48%+83.2%+1.43%-75.6%
'25/10/13105.5-1.5-1.4%+6.07%26923.42-378.5-1.39%+80.6%-0.01%-74.5%