00687B 國泰20年美債 / 現股當沖(日)

00687B 國泰20年美債

00687B 國泰20年美債當日及昨日交易資料
成交價	昨收	漲跌價	漲跌幅	振幅	開盤	最高	最低
27.41	27.83	-0.42	-1.51%	0.57%	27.57	27.57	27.41
成交張數	成交金額	成交筆數	成交均張	成交均價	淨值 (折溢價%)
16,770	4.61億	1,921	8.73張/筆	27.47	27.49 (-0.3%)
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)
20,439	5.69億	1,998	10.2張/筆	27.83	+0.04 (+0.14%)

連續漲跌: 首日下跌 ( -0.42元 / -1.51%)

上櫃指數: 344.11 (11.14 / +3.35%)

新聞及公告

• 國泰投信重大改革！首創研究員、經理人專業分工將導入貝萊德阿拉丁系統 (Anue鉅亨 10/30 18:42)

• 從壽險總管變投信隊長！劉上旗：已擺脫逆風重回正軌邁向區域資產管理平台 (Anue鉅亨 10/06 17:29)

• 4萬6回不去外資4天賣超2272億元提款力積電與聯電共9.5萬張 (Anue鉅亨 09/15 18:04)

• 「國泰20 年期(以上)美國公債指數基金(基金之配息來源可能為收益平準金)」(以下簡稱本基金)2026年8月評價每受益權單位實際配發金額。 (分配收益公告 09/14)

• 「國泰20年期(以上)美國公債指數基金(基金之配息來源可能為收益平準金)」 (以下簡稱本基金)2026年8月收益分配評價結果。 (分配收益公告 09/01)

• 震撼金融圈！國泰投信總座張雍川主動請辭「督導不周」致歉 (Anue鉅亨 07/07 20:32)

• 外資高檔大逃殺4天狂賣3996億元刷出史上前2大賣超 6月來賣超近6000億元 (Anue鉅亨 06/26 19:03)

00687B 國泰20年美債現股當沖

日線｜周線｜月線｜季線｜年線｜還原股價

項目：

期間： ~

輔助：

00687B 國泰20年美債每日現股當沖詳細資料
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/11/11	27.41	-0.42	-1.51	16,770	46,071	2,895	17.3	7,954	17.3	7,960	17.3	+6.09	+21.04	0	0
'26/11/10	27.83	+0.04	+0.14	20,439	56,879	4,605	22.5	12,810	22.5	12,808	22.5	-1.5	-3.251	0	0
'26/11/09	27.79	-0.15	-0.54	46,316	128,445	9,778	21.1	27,125	21.1	27,088	21.1	-36.79	-37.63	0	0
'26/11/06	27.94	-0.11	-0.39	89,655	250,549	4,856	5.42	13,578	5.42	13,578	5.42	-0.28	-0.568	0	0
'26/11/05	28.05	+0.51	+1.85	46,484	130,044	1,338	2.88	3,731	2.87	3,744	2.88	+12.97	+96.91	0	0
'26/11/04	27.54	-0.04	-0.15	37,639	104,142	3,289	8.74	9,097	8.74	9,095	8.73	-2.26	-6.859	0	0
'26/11/03	27.58	+0.11	+0.4	25,354	69,943	1,733	6.84	4,777	6.83	4,777	6.83	-0.18	-1.05	0	0
'26/11/02	27.47	-0.04	-0.15	23,318	64,072	3,858	16.5	10,598	16.5	10,606	16.6	+8.64	+22.4	0	0
'26/10/30	27.51	+0.24	+0.88	30,779	84,831	2,197	7.14	6,059	7.14	6,057	7.14	-2.42	-11.03	0	0
'26/10/29	27.27	+0.1	+0.37	10,143	27,672	866	8.54	2,355	8.51	2,362	8.54	+7.22	+83.39	0	0
'26/10/28	27.17	-0.23	-0.84	9,451	25,680	1,023	10.8	2,780	10.8	2,779	10.8	-0.92	-9.022	0	0
'26/10/27	27.4	+0.37	+1.37	36,274	99,249	2,833	7.81	7,749	7.81	7,752	7.81	+3.33	+11.74	0	0
'26/10/22	27.03	+0.25	+0.93	25,755	69,531	3,004	11.7	8,099	11.6	8,113	11.7	+13.84	+46.08	0	0
'26/10/21	26.78	-0.04	-0.15	15,791	42,408	2,233	14.1	5,991	14.1	6,000	14.1	+8.81	+39.45	0	0
'26/10/20	26.82	-0.04	-0.15	15,508	41,475	1,350	8.71	3,609	8.7	3,609	8.7	-0.09	-0.681	0	0
'26/10/19	26.86	+0.11	+0.41	21,149	56,868	2,194	10.4	5,894	10.4	5,901	10.4	+6.79	+30.94	0	0
'26/10/16	26.75	+0.18	+0.68	19,369	51,902	1,139	5.88	3,045	5.87	3,055	5.89	+9.94	+87.3	0	0
'26/10/15	26.57	+0.53	+2.04	37,869	100,296	4,156	11	10,991	11	11,011	11	+20.23	+48.67	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/10/14	26.04	+0.1	+0.39	10,579	27,520	676	6.39	1,757	6.38	1,758	6.39	+1.46	+21.6	0	0
'26/10/13	25.94	+0.25	+0.97	24,886	64,486	6,347	25.5	16,451	25.5	16,468	25.5	+17.11	+26.95	0	0
'26/10/12	25.69	+0.4	+1.58	16,698	42,915	692	4.14	1,778	4.14	1,779	4.14	+0.9	+12.99	0	0
'26/10/08	25.29	+0.05	+0.2	8,367	21,151	1,479	17.7	3,738	17.7	3,739	17.7	+1.36	+9.168	0	0
'26/10/07	25.24	-0.05	-0.2	14,112	35,647	1,161	8.23	2,932	8.23	2,933	8.23	+0.62	+5.357	0	0
'26/10/06	25.29	-0.17	-0.67	21,317	53,855	1,659	7.78	4,192	7.78	4,193	7.79	+0.9	+5.443	0	0
'26/10/05	25.46	-0.1	-0.39	16,853	42,947	1,269	7.53	3,236	7.54	3,234	7.53	-1.75	-13.77	0	0
'26/10/02	25.56	-0.04	-0.16	27,132	69,323	838	3.09	2,141	3.09	2,141	3.09	+0.73	+8.711	0	0
'26/10/01	25.6	-0.12	-0.47	15,826	40,393	1,063	6.72	2,713	6.72	2,715	6.72	+2.93	+27.56	0	0
'26/09/30	25.72	+0.05	+0.19	9,789	25,180	750	7.66	1,928	7.66	1,930	7.66	+1.98	+26.36	0	0
'26/09/29	25.67	-0.61	-2.32	32,440	83,478	2,364	7.29	6,087	7.29	6,089	7.29	+1.85	+7.813	0	0
'26/09/24	26.28	-0.38	-1.43	25,395	66,737	1,253	4.93	3,292	4.93	3,294	4.94	+2.19	+17.51	0	0
'26/09/23	26.66	+0.07	+0.26	10,427	27,760	480	4.6	1,276	4.6	1,279	4.61	+2.35	+48.85	0	0
'26/09/22	26.59	-0.04	-0.15	5,207	13,850	746	14.3	1,984	14.3	1,984	14.3	+0.14	+1.944	0	0
'26/09/21	26.63	-0.07	-0.26	10,693	28,468	695	6.5	1,850	6.5	1,850	6.5	+0.62	+8.906	0	0
'26/09/18	26.7	+0.16	+0.6	12,557	33,538	628	5	1,677	5	1,677	5	-0.18	-2.866	0	0
'26/09/17	26.54	+0.15	+0.57	10,321	27,439	513	4.97	1,365	4.97	1,364	4.97	-1.06	-20.74	3	0.03
'26/09/16	26.39	+0.06	+0.23	11,637	30,788	619	5.32	1,639	5.32	1,639	5.32	-0.19	-3.053	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/09/15	26.66	+0.05	+0.19	12,349	32,995	872	7.06	2,331	7.06	2,330	7.06	-0.6	-6.915	0	0
'26/09/14	26.61	+0.02	+0.08	10,028	26,701	57	0.57	151.7	0.57	151.8	0.57	+0.02	+4.386	0	0
'26/09/11	26.59	-0.16	-0.6	12,334	32,734	696	5.64	1,847	5.64	1,847	5.64	+0.4	+5.675	0	0
'26/09/10	26.75	-0.16	-0.59	10,943	29,266	465	4.25	1,243	4.25	1,244	4.25	+0.2	+4.194	0	0
'26/09/09	26.91	-0.01	-0.04	9,418	25,325	663	7.04	1,783	7.04	1,782	7.04	-0.5	-7.541	0	0
'26/09/08	26.92	-0.05	-0.19	17,335	46,665	994	5.73	2,675	5.73	2,677	5.74	+1.32	+13.31	0	0
'26/09/07	26.97	-0.15	-0.55	9,179	24,773	701	7.64	1,893	7.64	1,891	7.63	-2.07	-29.51	0	0
'26/09/04	27.12	+0.01	+0.04	9,274	25,129	499	5.38	1,351	5.38	1,352	5.38	+0.91	+18.18	0	0
'26/09/03	27.11	+0.14	+0.52	11,658	31,576	604	5.18	1,635	5.18	1,636	5.18	+1.27	+20.98	0	0
'26/09/02	26.97	+0.05	+0.19	24,357	65,605	1,513	6.21	4,073	6.21	4,074	6.21	+1.01	+6.675	0	0
'26/09/01	26.92	-0.29	-1.07	15,586	41,957	1,647	10.6	4,433	10.6	4,434	10.6	+1.54	+9.35	0	0
'26/08/31	27.21	+0.02	+0.07	10,519	28,636	1,687	16	4,594	16	4,592	16	-2.22	-13.14	0	0
'26/08/28	27.19	-0.21	-0.77	7,632	20,755	1,548	20.3	4,212	20.3	4,208	20.3	-4.56	-29.44	0	0
'26/08/27	27.4	-0.03	-0.11	9,384	25,701	710	7.57	1,944	7.57	1,944	7.57	-0.04	-0.577	0	0
'26/08/26	27.43	+0.18	+0.66	9,984	27,434	1,455	14.6	3,998	14.6	3,999	14.6	+1.2	+8.213	0	0
'26/08/25	27.25	+0.09	+0.33	7,425	20,226	798	10.7	2,173	10.7	2,174	10.7	+0.83	+10.38	0	0
'26/08/24	27.16	-0.03	-0.11	28,503	77,325	1,779	6.24	4,825	6.24	4,828	6.24	+2.58	+14.47	0	0
'26/08/21	27.19	-0.24	-0.87	21,121	57,380	2,800	13.3	7,608	13.3	7,611	13.3	+2.59	+9.257	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/08/20	27.43	+0.38	+1.4	13,235	36,274	2,595	19.6	7,105	19.6	7,117	19.6	+11.62	+44.77	0	0
'26/08/19	27.05	+0.22	+0.82	14,900	40,279	1,639	11	4,430	11	4,430	11	+0.53	+3.252	0	0
'26/08/18	26.83	-0.29	-1.07	23,376	62,736	2,926	12.5	7,854	12.5	7,854	12.5	-0.11	-0.369	0	0
'26/08/17	27.12	-0.21	-0.77	10,774	29,240	1,334	12.4	3,622	12.4	3,621	12.4	-1.17	-8.778	0	0
'26/08/14	27.33	-0.1	-0.36	11,056	30,283	1,545	14	4,237	14	4,229	14	-7.67	-49.64	0	0
'26/08/13	27.43	-0.03	-0.11	8,630	23,656	1,146	13.3	3,141	13.3	3,142	13.3	+1.2	+10.46	0	0
'26/08/12	27.46	+0.07	+0.26	8,086	22,190	1,689	20.9	4,634	20.9	4,634	20.9	-0.36	-2.12	0	0
'26/08/11	27.39	-0.18	-0.65	11,699	32,007	1,390	11.9	3,802	11.9	3,804	11.9	+1.2	+8.633	0	0
'26/08/10	27.57	+0.08	+0.29	8,405	23,160	1,474	17.5	4,061	17.5	4,062	17.5	+0.75	+5.075	99	1.18
'26/08/07	27.49	-0.27	-0.97	10,462	28,775	2,379	22.7	6,546	22.7	6,539	22.7	-7	-29.44	0	0
'26/08/06	27.76	0	0	14,375	39,866	4,576	31.8	12,686	31.8	12,688	31.8	+2.4	+5.247	0	0
'26/08/05	27.76	+0.22	+0.8	28,754	79,851	2,497	8.68	6,932	8.68	6,933	8.68	+1.5	+6.011	0	0
'26/08/04	27.54	+0.03	+0.11	11,209	30,891	2,649	23.6	7,302	23.6	7,302	23.6	+0.43	+1.616	0	0
'26/08/03	27.51	-0.22	-0.79	35,118	96,448	2,054	5.85	5,632	5.84	5,637	5.84	+4.55	+22.17	0	0
'26/07/31	27.73	+0.13	+0.47	17,988	49,897	1,605	8.92	4,449	8.92	4,452	8.92	+3.11	+19.35	0	0
'26/07/30	27.6	-0.53	-1.88	23,651	65,337	2,503	10.6	6,917	10.6	6,919	10.6	+1.73	+6.916	0	0
'26/07/29	28.13	+0.11	+0.39	49,424	138,933	1,643	3.32	4,614	3.32	4,622	3.33	+7.49	+45.58	0	0
'26/07/28	28.02	+0.04	+0.14	26,460	74,047	1,030	3.89	2,879	3.89	2,881	3.89	+2.34	+22.76	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/07/27	27.98	+0.25	+0.9	13,429	37,538	1,175	8.75	3,285	8.75	3,284	8.75	-0.63	-5.345	0	0
'26/07/24	27.73	-0.04	-0.14	9,677	26,823	1,116	11.5	3,093	11.5	3,093	11.5	+0.37	+3.342	0	0
'26/07/23	27.77	-0.12	-0.43	13,824	38,408	1,417	10.2	3,943	10.3	3,934	10.2	-8.82	-62.26	0	0
'26/07/22	27.89	-0.02	-0.07	20,866	58,171	1,494	7.16	4,162	7.16	4,163	7.16	+0.36	+2.39	0	0
'26/07/21	27.91	-0.16	-0.57	39,548	110,434	2,181	5.51	6,089	5.51	6,090	5.51	+1.4	+6.424	0	0
'26/07/20	28.07	+0.04	+0.14	20,608	57,843	4,833	23.5	13,560	23.4	13,568	23.5	+8.4	+17.37	0	0
'26/07/17	28.03	+0.14	+0.5	34,728	97,297	4,208	12.1	11,786	12.1	11,790	12.1	+3.48	+8.265	0	0
'26/07/16	27.89	+0.11	+0.4	15,378	42,919	2,706	17.6	7,555	17.6	7,549	17.6	-6.81	-25.16	0	0
'26/07/15	27.78	0	0	24,553	68,259	1,065	4.34	2,961	4.34	2,960	4.34	-0.19	-1.775	0	0
'26/07/14	27.78	-0.05	-0.18	35,932	99,933	3,072	8.55	8,551	8.56	8,551	8.56	+0.1	+0.332	0	0
'26/07/13	27.83	-0.06	-0.22	14,808	41,211	3,500	23.6	9,739	23.6	9,744	23.6	+4.44	+12.7	0	0
'26/07/09	27.89	+0.02	+0.07	34,397	95,970	1,697	4.93	4,729	4.93	4,732	4.93	+2.26	+13.29	0	0
'26/07/08	27.87	-0.29	-1.03	17,857	49,866	2,836	15.9	7,934	15.9	7,921	15.9	-13.32	-46.96	0	0
'26/07/07	28.16	-0.09	-0.32	13,064	36,823	1,772	13.6	4,992	13.6	4,994	13.6	+2.61	+14.73	0	0
'26/07/06	28.25	+0.1	+0.36	11,141	31,463	680	6.1	1,916	6.09	1,918	6.1	+2.42	+35.54	0	0
'26/07/03	28.15	+0.12	+0.43	12,422	34,965	1,046	8.42	2,943	8.42	2,944	8.42	+1.06	+10.18	0	0
'26/07/02	28.03	-0.13	-0.46	17,527	49,204	1,775	10.1	4,988	10.1	4,983	10.1	-5.35	-30.14	0	0
'26/07/01	28.16	-0.39	-1.37	16,618	46,778	2,935	17.7	8,260	17.7	8,262	17.7	+1.25	+4.276	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/06/30	28.55	0	0	127,618	364,501	1,781	1.4	5,086	1.4	5,089	1.4	+2.83	+15.87	0	0
'26/06/29	28.55	+0.01	+0.04	24,881	70,965	2,327	9.35	6,633	9.35	6,635	9.35	+1.51	+6.498	0	0
'26/06/26	28.54	+0.05	+0.18	49,264	140,561	1,762	3.58	5,027	3.58	5,025	3.58	-1.34	-7.628	0	0
'26/06/25	28.49	+0.43	+1.53	48,447	138,047	1,820	3.76	5,184	3.76	5,186	3.76	+2.24	+12.29	0	0
'26/06/24	28.06	+0.12	+0.43	35,061	98,295	1,258	3.59	3,522	3.58	3,525	3.59	+3.21	+25.54	0	0
'26/06/23	27.94	-0.13	-0.46	17,294	48,312	2,402	13.9	6,713	13.9	6,713	13.9	-0.38	-1.578	0	0
'26/06/22	28.07	-0.05	-0.18	35,177	98,636	1,428	4.06	4,000	4.05	4,004	4.06	+4.51	+31.62	0	0
'26/06/18	28.12	+0.22	+0.79	28,544	80,123	1,971	6.91	5,529	6.9	5,529	6.9	-0.38	-1.938	0	0
'26/06/17	27.9	+0.16	+0.58	14,645	40,868	2,279	15.6	6,363	15.6	6,360	15.6	-3.26	-14.29	0	0
'26/06/16	27.74	-0.15	-0.54	10,363	28,744	2,505	24.2	6,949	24.2	6,950	24.2	+1.72	+6.886	0	0
'26/06/15	28.15	+0.05	+0.18	18,358	51,691	2,528	13.8	7,122	13.8	7,115	13.8	-7.04	-27.85	0	0
'26/06/12	28.1	+0.21	+0.75	29,551	83,012	3,132	10.6	8,784	10.6	8,801	10.6	+17.05	+54.44	0	0
'26/06/11	27.89	+0.05	+0.18	35,898	100,004	654	1.82	1,819	1.82	1,822	1.82	+3.08	+47.03	0	0
'26/06/10	27.84	+0.14	+0.51	31,982	89,024	2,456	7.68	6,839	7.68	6,839	7.68	+0.45	+1.824	0	0
'26/06/09	27.7	-0.08	-0.29	42,044	116,406	2,715	6.46	7,511	6.45	7,516	6.46	+4.68	+17.25	0	0
'26/06/08	27.78	-0.09	-0.32	45,514	126,433	627	1.38	1,741	1.38	1,742	1.38	+0.5	+7.911	0	0
'26/06/05	27.87	+0.05	+0.18	21,160	59,018	2,544	12	7,102	12	7,088	12	-13.64	-53.61	0	0
'26/06/04	27.82	0	0	21,212	59,068	2,132	10.1	5,937	10.1	5,937	10.1	+0.37	+1.75	5	0.02
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/06/03	27.82	-0.13	-0.47	17,779	49,500	1,581	8.89	4,403	8.89	4,402	8.89	-0.83	-5.269	0	0
'26/06/02	27.95	+0.28	+1.01	33,416	93,076	1,553	4.65	4,318	4.64	4,322	4.64	+3.51	+22.58	0	0
'26/06/01	27.67	-0.14	-0.5	28,216	78,092	2,622	9.29	7,259	9.29	7,255	9.29	-3.09	-11.78	0	0
'26/05/29	27.81	+0.29	+1.05	27,486	76,441	1,333	4.85	3,705	4.85	3,707	4.85	+1.57	+11.76	0	0
'26/05/28	27.52	-0.11	-0.4	40,767	112,237	4,064	9.97	11,207	9.98	11,195	9.97	-11.77	-28.97	0	0
'26/05/27	27.63	+0.06	+0.22	29,440	81,324	2,671	9.07	7,375	9.07	7,380	9.07	+4.3	+16.12	0	0
'26/05/26	27.57	+0.05	+0.18	32,340	89,116	3,840	11.9	10,576	11.9	10,580	11.9	+3.26	+8.492	0	0
'26/05/25	27.52	+0.14	+0.51	24,441	67,250	1,890	7.73	5,199	7.73	5,201	7.73	+1.47	+7.788	0	0
'26/05/22	27.38	+0.13	+0.48	19,592	53,611	1,778	9.08	4,866	9.08	4,868	9.08	+1.82	+10.26	0	0
'26/05/21	27.25	+0.13	+0.48	17,647	48,152	2,867	16.2	7,823	16.2	7,821	16.2	-1.52	-5.309	0	0
'26/05/20	27.12	-0.14	-0.51	29,883	81,003	6,034	20.2	16,356	20.2	16,356	20.2	-0.07	-0.116	581	1.94
'26/05/19	27.26	+0.07	+0.26	18,898	51,507	2,281	12.1	6,211	12.1	6,211	12.1	+0.28	+1.228	0	0
'26/05/18	27.19	-0.26	-0.95	30,298	82,329	2,182	7.2	5,931	7.2	5,929	7.2	-2.17	-9.95	0	0
'26/05/15	27.45	-0.17	-0.62	41,312	113,501	7,091	17.2	19,497	17.2	19,479	17.2	-17.83	-25.15	0	0
'26/05/14	27.62	-0.02	-0.07	26,309	72,627	337	1.28	929.7	1.28	930.7	1.28	+1.02	+30.3	0	0
'26/05/13	27.64	-0.04	-0.14	27,048	74,783	700	2.59	1,935	2.59	1,935	2.59	+0.17	+2.471	0	0
'26/05/12	27.68	-0.08	-0.29	20,241	56,036	1,723	8.51	4,771	8.51	4,770	8.51	-0.67	-3.906	0	0
'26/05/11	27.76	-0.02	-0.07	25,129	69,760	1,175	4.68	3,263	4.68	3,263	4.68	-0.58	-4.902	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/05/08	27.78	-0.09	-0.32	20,655	57,408	2,073	10	5,766	10	5,760	10	-6.07	-29.28	0	0
'26/05/07	27.87	0	0	23,712	66,151	3,627	15.3	10,123	15.3	10,112	15.3	-10.76	-29.66	0	0
'26/05/06	27.87	+0.14	+0.5	27,029	75,240	2,146	7.94	5,971	7.94	5,973	7.94	+2.7	+12.59	0	0
'26/05/05	27.73	-0.19	-0.68	21,682	60,124	2,789	12.9	7,736	12.9	7,733	12.9	-3.24	-11.62	0	0
'26/05/04	27.92	+0.06	+0.22	27,447	76,623	3,506	12.8	9,781	12.8	9,790	12.8	+8.97	+25.59	0	0
'26/04/30	27.86	-0.18	-0.64	26,991	75,165	5,416	20.1	15,082	20.1	15,084	20.1	+1.86	+3.432	0	0
'26/04/29	28.04	+0.11	+0.39	19,314	54,117	1,835	9.5	5,135	9.49	5,139	9.5	+4.53	+24.69	0	0
'26/04/28	27.93	+0.02	+0.07	14,975	41,790	1,847	12.3	5,149	12.3	5,151	12.3	+2.79	+15.11	0	0
'26/04/27	27.91	-0.11	-0.39	29,626	82,740	2,092	7.06	5,843	7.06	5,846	7.07	+3.16	+15.12	0	0
'26/04/24	28.02	+0.02	+0.07	21,220	59,495	3,813	18	10,697	18	10,692	18	-4.61	-12.1	0	0
'26/04/23	28	-0.08	-0.28	28,865	80,890	6,765	23.4	18,961	23.4	18,954	23.4	-7.34	-10.84	0	0
'26/04/22	28.08	-0.1	-0.35	19,407	54,483	4,391	22.6	12,327	22.6	12,327	22.6	+0.39	+0.881	0	0
'26/04/21	28.18	+0.08	+0.28	21,169	59,594	1,000	4.72	2,814	4.72	2,815	4.72	+1.04	+10.44	10	0.05
'26/04/20	28.1	+0.12	+0.43	27,659	77,710	1,901	6.87	5,342	6.87	5,342	6.87	-0.03	-0.179	0	0
'26/04/17	27.98	-0.16	-0.57	25,299	70,828	2,205	8.72	6,178	8.72	6,172	8.71	-6.17	-28	0	0
'26/04/16	28.14	-0.18	-0.64	14,917	41,992	1,839	12.3	5,179	12.3	5,176	12.3	-2.7	-14.7	0	0
'26/04/15	28.32	+0.08	+0.28	22,356	63,328	2,964	13.3	8,395	13.3	8,397	13.3	+1.66	+5.601	0	0
'26/04/14	28.24	+0.07	+0.25	20,767	58,719	1,124	5.41	3,180	5.41	3,178	5.41	-1.35	-12.01	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/04/13	28.17	-0.12	-0.42	13,667	38,483	2,218	16.2	6,246	16.2	6,245	16.2	-0.53	-2.376	0	0
'26/04/10	28.29	-0.12	-0.42	11,512	32,589	2,679	23.3	7,588	23.3	7,581	23.3	-6.91	-25.78	0	0
'26/04/09	28.41	-0.09	-0.32	14,872	42,199	5,041	33.9	14,301	33.9	14,304	33.9	+2.08	+4.128	0	0
'26/04/08	28.5	+0.13	+0.46	31,306	89,232	6,711	21.4	19,128	21.4	19,126	21.4	-2.29	-3.411	300	0.96
'26/04/07	28.37	+0.12	+0.42	30,043	85,413	11,032	36.7	31,365	36.7	31,350	36.7	-15.2	-13.78	0	0
'26/04/02	28.25	-0.23	-0.81	29,851	84,532	9,682	32.4	27,433	32.5	27,408	32.4	-24.17	-24.96	0	0
'26/04/01	28.48	-0.1	-0.35	19,823	56,400	4,921	24.8	13,997	24.8	14,004	24.8	+6.26	+12.73	0	0
'26/03/31	28.58	+0.35	+1.24	70,087	200,169	14,624	20.9	41,694	20.8	41,778	20.9	+83.9	+57.37	11	0.02
'26/03/30	28.23	+0.11	+0.39	40,316	113,598	6,991	17.3	19,690	17.3	19,700	17.3	+9.47	+13.55	487	1.21
'26/03/27	28.12	-0.11	-0.39	27,798	78,327	2,426	8.73	6,839	8.73	6,827	8.72	-12.52	-51.6	0	0
'26/03/26	28.23	-0.05	-0.18	23,023	65,075	6,361	27.6	17,985	27.6	17,988	27.6	+3.13	+4.914	0	0
'26/03/25	28.28	+0.1	+0.35	19,813	55,994	6,537	33	18,469	33	18,475	33	+5.15	+7.874	0	0
'26/03/24	28.18	+0.08	+0.28	31,099	87,714	3,885	12.5	10,951	12.5	10,966	12.5	+14.34	+36.9	0	0
'26/03/23	28.1	-0.47	-1.65	39,011	109,791	9,225	23.6	25,969	23.7	25,964	23.6	-4.13	-4.475	0	0
'26/03/20	28.57	+0.15	+0.53	33,019	94,355	8,086	24.5	23,107	24.5	23,104	24.5	-3.02	-3.731	300	0.91
'26/03/19	28.42	-0.16	-0.56	49,932	141,711	23,721	47.5	67,334	47.5	67,269	47.5	-65.42	-27.58	0	0
'26/03/18	28.58	+0.18	+0.63	18,626	53,192	713	3.83	2,033	3.82	2,038	3.83	+5.38	+75.44	0	0
'26/03/17	28.4	-0.1	-0.35	22,158	62,995	3,166	14.3	9,009	14.3	8,999	14.3	-9.52	-30.05	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/03/16	28.78	+0.1	+0.35	23,598	67,897	3,153	13.4	9,065	13.4	9,073	13.4	+8.21	+26.04	0	0
'26/03/13	28.68	+0.04	+0.14	23,345	66,966	4,955	21.2	14,214	21.2	14,214	21.2	+0.76	+1.536	0	0
'26/03/12	28.64	-0.34	-1.17	48,854	139,961	6,015	12.3	17,237	12.3	17,232	12.3	-5.04	-8.386	0	0
'26/03/11	28.98	-0.29	-0.99	47,552	137,912	10,012	21.1	29,039	21.1	29,044	21.1	+5.28	+5.269	0	0
'26/03/10	29.27	+0.36	+1.25	58,606	171,488	11,758	20.1	34,411	20.1	34,412	20.1	+0.99	+0.839	0	0
'26/03/09	28.91	-0.12	-0.41	80,508	232,786	4,985	6.19	14,411	6.19	14,412	6.19	+0.88	+1.767	0	0
'26/03/06	29.03	+0.03	+0.1	28,896	84,099	7,384	25.6	21,509	25.6	21,508	25.6	-0.9	-1.215	0	0
'26/03/05	29	-0.29	-0.99	25,480	74,082	4,903	19.2	14,264	19.3	14,262	19.3	-1.12	-2.288	0	0
'26/03/04	29.29	+0.09	+0.31	90,275	264,866	6,207	6.88	18,207	6.87	18,207	6.87	+0.3	+0.482	0	0
'26/03/03	29.2	-0.17	-0.58	71,797	209,761	13,019	18.1	38,050	18.1	38,044	18.1	-5.54	-4.251	0	0
'26/03/02	29.37	+0.44	+1.52	109,142	319,792	3,777	3.46	11,067	3.46	11,053	3.46	-13.21	-34.97	5	0
'26/02/26	28.93	-0.02	-0.07	25,385	73,463	4,112	16.2	11,900	16.2	11,900	16.2	+0.35	+0.841	0	0
'26/02/25	28.95	-0.05	-0.17	37,042	107,341	6,335	17.1	18,379	17.1	18,349	17.1	-29.5	-46.57	0	0
'26/02/24	29	+0.03	+0.1	33,422	97,018	2,993	8.96	8,693	8.96	8,691	8.96	-2.11	-7.046	0	0
'26/02/23	28.97	+0.3	+1.05	75,930	219,886	2,023	2.66	5,853	2.66	5,858	2.66	+5.42	+26.79	0	0
'26/02/11	28.67	+0.17	+0.6	47,644	136,743	8,909	18.7	25,569	18.7	25,564	18.7	-5.08	-5.704	0	0
'26/02/10	28.5	+0.09	+0.32	25,832	73,552	2,957	11.4	8,406	11.4	8,421	11.4	+14.73	+49.82	0	0
'26/02/09	28.41	-0.13	-0.46	19,247	54,668	3,906	20.3	11,099	20.3	11,095	20.3	-4.45	-11.4	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/02/06	28.54	+0.25	+0.88	42,629	121,757	2,726	6.39	7,787	6.4	7,787	6.4	-0.31	-1.145	0	0
'26/02/05	28.29	+0.08	+0.28	25,352	71,645	2,429	9.58	6,859	9.57	6,862	9.58	+3.36	+13.83	0	0
'26/02/04	28.21	+0.05	+0.18	16,063	45,318	3,390	21.1	9,565	21.1	9,565	21.1	+0.46	+1.372	0	0
'26/02/03	28.16	-0.31	-1.09	22,353	62,993	3,180	14.2	8,963	14.2	8,965	14.2	+1.97	+6.189	0	0
'26/02/02	28.47	+0.36	+1.28	55,016	155,944	4,176	7.59	11,819	7.58	11,848	7.6	+29.58	+70.82	0	0
'26/01/30	28.11	+0.11	+0.39	48,114	135,024	4,204	8.74	11,799	8.74	11,799	8.74	+0.42	+0.992	0	0
'26/01/29	28	-0.09	-0.32	46,801	131,234	4,085	8.73	11,462	8.73	11,460	8.73	-2.2	-5.381	0	0
'26/01/28	28.09	-0.33	-1.16	43,181	121,451	9,680	22.4	27,240	22.4	27,231	22.4	-9.12	-9.42	0	0
'26/01/27	28.42	+0.05	+0.18	22,954	65,293	2,539	11.1	7,222	11.1	7,220	11.1	-1.96	-7.731	0	0
'26/01/26	28.37	-0.06	-0.21	56,089	159,136	26,809	47.8	76,059	47.8	76,069	47.8	+9.95	+3.711	0	0
'26/01/23	28.43	+0.04	+0.14	28,496	81,101	2,720	9.55	7,738	9.54	7,744	9.55	+6.29	+23.11	0	0
'26/01/22	28.39	+0.16	+0.57	37,067	105,123	3,329	8.98	9,441	8.98	9,445	8.98	+4.54	+13.65	0	0
'26/01/21	28.23	-0.07	-0.25	43,515	122,611	3,213	7.38	9,046	7.38	9,047	7.38	+0.8	+2.474	0	0
'26/01/20	28.3	+0.05	+0.18	38,406	108,742	2,731	7.11	7,733	7.11	7,734	7.11	+0.09	+0.315	0	0
'26/01/19	28.25	-0.33	-1.15	44,372	125,475	2,127	4.79	6,015	4.79	6,015	4.79	-0.19	-0.912	0	0
'26/01/16	28.58	-0.05	-0.17	32,145	91,923	1,247	3.88	3,567	3.88	3,566	3.88	-0.69	-5.517	0	0
'26/01/15	28.63	+0.15	+0.53	34,364	98,404	2,031	5.91	5,816	5.91	5,815	5.91	-1.13	-5.554	0	0
'26/01/14	28.48	-0.02	-0.07	31,244	89,033	1,567	5.02	4,466	5.02	4,465	5.01	-1.39	-8.87	7	0.02
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/01/13	28.5	+0.06	+0.21	156,365	445,834	3,954	2.53	11,275	2.53	11,279	2.53	+3.9	+9.876	5	0
'26/01/12	28.44	-0.03	-0.11	58,783	167,178	3,250	5.53	9,249	5.53	9,252	5.53	+3.29	+10.11	0	0
'26/01/09	28.47	-0.02	-0.07	32,330	91,986	2,383	7.37	6,778	7.37	6,780	7.37	+1.99	+8.334	0	0
'26/01/08	28.49	+0.28	+0.99	58,624	166,623	2,034	3.47	5,779	3.47	5,782	3.47	+3.2	+15.74	0	0
'26/01/07	28.21	+0.06	+0.21	44,086	124,460	1,577	3.58	4,453	3.58	4,453	3.58	+0.04	+0.279	0	0
'26/01/06	28.15	+0.05	+0.18	26,921	75,952	1,841	6.84	5,198	6.84	5,188	6.83	-9.49	-51.55	0	0
'26/01/05	28.1	-0.01	-0.04	56,674	159,290	1,060	1.87	2,980	1.87	2,980	1.87	+0.41	+3.858	0	0
'26/01/02	28.11	-0.19	-0.67	28,079	79,031	2,319	8.26	6,525	8.26	6,530	8.26	+5.58	+24.05	0	0
'25/12/31	28.3	+0.03	+0.11	27,413	77,539	5,032	18.4	14,217	18.3	14,217	18.3	-0.11	-0.215	0	0
'25/12/30	28.27	-0.02	-0.07	25,057	71,107	2,627	10.5	7,454	10.5	7,448	10.5	-5.84	-22.25	58	0.23
'25/12/29	28.29	-0.04	-0.14	27,435	77,718	1,107	4.04	3,138	4.04	3,135	4.03	-2.65	-23.97	2	0.01
'25/12/26	28.33	+0.05	+0.18	25,152	71,277	2,020	8.03	5,725	8.03	5,725	8.03	+0.56	+2.772	235	0.93
'25/12/24	28.28	-0.05	-0.18	22,584	63,993	5,413	24	15,355	24	15,351	24	-3.72	-6.863	50	0.22
'25/12/23	28.33	+0.03	+0.11	24,257	68,733	4,269	17.6	12,094	17.6	12,095	17.6	+0.66	+1.539	10	0.04
'25/12/22	28.3	-0.07	-0.25	28,812	81,515	5,326	18.5	15,081	18.5	15,077	18.5	-3.93	-7.377	0	0
'25/12/19	28.37	-0.02	-0.07	21,868	62,131	5,000	22.9	14,216	22.9	14,215	22.9	-0.82	-1.634	0	0
'25/12/18	28.39	+0.09	+0.32	38,064	108,190	4,874	12.8	13,857	12.8	13,855	12.8	-2.28	-4.678	0	0
'25/12/17	28.3	+0.11	+0.39	35,521	100,610	1,879	5.29	5,322	5.29	5,322	5.29	+0.22	+1.16	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/12/16	28.19	+0.16	+0.57	28,032	78,964	1,240	4.42	3,490	4.42	3,494	4.42	+3.68	+29.68	0	0
'25/12/15	28.31	-0.08	-0.28	26,504	74,998	1,658	6.26	4,692	6.26	4,691	6.26	-0.58	-3.474	0	0
'25/12/12	28.39	-0.2	-0.7	24,134	68,581	4,393	18.2	12,490	18.2	12,481	18.2	-8.96	-20.4	0	0
'25/12/11	28.59	+0.15	+0.53	35,937	102,499	2,065	5.75	5,880	5.74	5,884	5.74	+3.72	+18.01	0	0
'25/12/10	28.44	+0.13	+0.46	33,444	94,949	7,436	22.2	21,094	22.2	21,109	22.2	+15.57	+20.94	0	0
'25/12/09	28.31	-0.05	-0.18	32,624	92,471	6,347	19.5	17,997	19.5	17,993	19.5	-3.67	-5.787	0	0
'25/12/08	28.36	-0.34	-1.18	40,846	116,101	5,137	12.6	14,629	12.6	14,621	12.6	-7.54	-14.68	0	0
'25/12/05	28.7	-0.06	-0.21	18,968	54,506	5,063	26.7	14,555	26.7	14,554	26.7	-1.31	-2.579	30	0.16
'25/12/04	28.76	-0.06	-0.21	21,107	60,713	6,976	33.1	20,066	33.1	20,065	33	-1.48	-2.126	20	0.09
'25/12/03	28.82	-0.09	-0.31	14,578	42,046	1,957	13.4	5,645	13.4	5,645	13.4	+0.38	+1.942	20	0.14
'25/12/02	28.91	-0.16	-0.55	14,969	43,260	1,593	10.6	4,603	10.6	4,604	10.6	+0.54	+3.384	40	0.27
'25/12/01	29.07	-0.09	-0.31	32,147	93,611	3,014	9.38	8,777	9.38	8,777	9.38	-0.24	-0.806	20	0.06
'25/11/28	29.16	-0.03	-0.1	25,358	74,009	4,453	17.6	12,993	17.6	12,997	17.6	+3.42	+7.691	20	0.08
'25/11/27	29.19	+0.07	+0.24	43,237	126,204	2,313	5.35	6,747	5.35	6,752	5.35	+5.34	+23.07	25	0.06
'25/11/26	29.12	-0.01	-0.03	25,914	75,528	2,197	8.48	6,407	8.48	6,403	8.48	-4.28	-19.49	0	0
'25/11/25	29.13	+0.17	+0.59	28,898	84,136	1,744	6.04	5,075	6.03	5,079	6.04	+3.8	+21.79	0	0
'25/11/24	28.96	+0.19	+0.66	26,329	76,206	3,270	12.4	9,458	12.4	9,465	12.4	+7.02	+21.46	0	0
'25/11/21	28.77	+0.21	+0.74	46,477	133,707	1,837	3.95	5,285	3.95	5,285	3.95	+0.35	+1.884	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/11/20	28.56	-0.03	-0.1	17,469	49,871	1,795	10.3	5,124	10.3	5,125	10.3	+1.61	+8.992	10	0.06
'25/11/19	28.59	-0.07	-0.24	21,501	61,472	4,538	21.1	12,975	21.1	12,975	21.1	-0.85	-1.875	0	0
'25/11/18	28.66	+0.25	+0.88	37,560	107,529	2,841	7.56	8,128	7.56	8,130	7.56	+2.14	+7.533	1	0
'25/11/17	28.41	-0.22	-0.77	54,237	153,258	13,247	24.4	37,312	24.3	37,487	24.5	+175.3	+132.3	18	0.03
'25/11/14	28.63	-0.15	-0.52	24,664	70,601	2,766	11.2	7,917	11.2	7,917	11.2	+0.24	+0.879	0	0
'25/11/13	28.78	+0.12	+0.42	22,167	63,820	1,422	6.42	4,092	6.41	4,094	6.41	+1.3	+9.149	0	0

00687B 國泰20年美債 / 現股當沖(日)

00687B 國泰20年美債

新聞及公告

00687B 國泰20年美債 現股當沖

00687B 國泰20年美債 現股當沖 與 日K線圖

00687B 國泰20年美債現股當沖

00687B 國泰20年美債現股當沖與日K線圖