00679B 元大美債20年 / 現股當沖(日)

00679B 元大美債20年

00679B 元大美債20年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
24.98	24.73	+0.25	+1.01%	0.85%	24.78	24.99	24.78
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%)
34,146	8.51億	5,003	6.83張/筆	24.91	24.99 (-0.04%)
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)
22,185	5.49億	4,042	5.49張/筆	24.74	+0.38 (+1.56%)

連續漲跌: 連3漲 ( +0.68元 / +2.8%)

上櫃指數: 414.31 (-13.59 / -3.18%)

新聞及公告

• 元大美國政府20年期(以上)債券ETF傘型證券投資信託基金之元大美國政府20年期(以上)債券證券投資信託基金(本基金之配息來源可能為收益平準金)(以下簡稱本基金)2026年07月31日收益分配決定做成日每受益權單位實際配發金額。 (分配收益公告 08/19)

• 元大美國政府20年期(以上)債券ETF傘型證券投資信託基金之元大美國政府20年期(以上)債券證券投資信託基金(本基金之配息來源可能為收益平準金)(以下簡稱本基金)2026年07月31日收益分配評價結果。 (分配收益公告 08/03)

• AI棒球賽才到第三局！劉宗聖、胡睿涵看台股：高檔籌碼清洗、留意二次通膨 (Anue鉅亨 06/29 19:08)

• 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)

00679B 元大美債20年現股當沖

日線｜周線｜月線｜季線｜年線｜還原股價

項目：

期間： ~

輔助：

00679B 元大美債20年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 (%)
'26/10/13	24.98	+0.25	+1.01	34,146	85,067	7,203	21.1	17,913	21.1	17,919	21.1	+6.05	+8.397
'26/10/12	24.73	+0.38	+1.56	22,185	54,885	3,095	14	7,650	13.9	7,654	13.9	+4.33	+13.99	0	0
'26/10/08	24.35	+0.05	+0.21	16,795	40,873	3,372	20.1	8,204	20.1	8,207	20.1	+2.7	+8.022	1	0.01
'26/10/07	24.3	-0.03	-0.12	16,304	39,641	2,616	16	6,363	16.1	6,363	16.1	-0.03	-0.122	0	0
'26/10/06	24.33	-0.17	-0.69	29,175	70,950	4,387	15	10,675	15	10,674	15	-0.46	-1.053	1	0
'26/10/05	24.5	-0.11	-0.45	25,467	62,475	3,395	13.3	8,334	13.3	8,333	13.3	-1.17	-3.434	0	0
'26/10/02	24.61	-0.03	-0.12	24,896	61,231	2,489	10	6,121	10	6,122	10	+1.14	+4.6	0	0
'26/10/01	24.64	-0.13	-0.52	19,490	47,878	3,187	16.4	7,829	16.4	7,831	16.4	+1.29	+4.051	0	0
'26/09/30	24.77	+0.05	+0.2	19,452	48,144	2,579	13.3	6,379	13.3	6,382	13.3	+2.56	+9.907	1	0.01
'26/09/29	24.72	-0.56	-2.22	45,389	112,307	5,011	11	12,406	11	12,407	11	+1.37	+2.728	0	0
'26/09/24	25.28	-0.4	-1.56	24,110	60,996	3,829	15.9	9,688	15.9	9,689	15.9	+1.07	+2.787	0	0
'26/09/23	25.68	+0.1	+0.39	10,778	27,627	2,346	21.8	6,006	21.7	6,007	21.7	+1.27	+5.409	0	0
'26/09/22	25.58	-0.06	-0.23	9,862	25,246	2,716	27.5	6,954	27.5	6,954	27.5	+0.19	+0.714	0	0
'26/09/21	25.64	-0.05	-0.19	9,935	25,459	1,699	17.1	4,354	17.1	4,355	17.1	+0.24	+1.43	0	0
'26/09/18	25.69	+0.17	+0.67	12,099	31,116	2,840	23.5	7,308	23.5	7,304	23.5	-3.83	-13.48	0	0
'26/09/17	25.52	+0.12	+0.47	14,963	38,277	5,089	34	13,022	34	13,020	34	-2.45	-4.81	23	0.15
'26/09/16	25.4	+0.08	+0.32	34,071	86,720	7,129	20.9	18,165	20.9	18,166	20.9	+0.71	+1.002	0	0
'26/09/15	25.32	+0.04	+0.16	18,629	47,293	4,855	26.1	12,329	26.1	12,325	26.1	-3.66	-7.549	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 (%)
'26/09/14	25.28	+0.02	+0.08	16,482	41,681	2,887	17.5	7,304	17.5	7,304	17.5	-0.46	-1.579	0	0
'26/09/11	25.26	-0.17	-0.67	20,504	51,706	2,154	10.5	5,432	10.5	5,433	10.5	+1.5	+6.978	0	0
'26/09/10	25.43	-0.15	-0.59	18,457	46,919	2,224	12	5,654	12.1	5,656	12.1	+1.54	+6.915	0	0
'26/09/09	25.58	-0.02	-0.08	17,924	45,824	4,013	22.4	10,264	22.4	10,262	22.4	-1.63	-4.072	0	0
'26/09/08	25.6	-0.02	-0.08	13,493	34,532	2,299	17	5,882	17	5,885	17	+2.44	+10.63	0	0
'26/09/07	25.62	-0.16	-0.62	14,028	35,996	3,548	25.3	9,113	25.3	9,108	25.3	-4.47	-12.59	0	0
'26/09/04	25.78	+0.01	+0.04	12,295	31,663	2,155	17.5	5,549	17.5	5,552	17.5	+2.67	+12.38	0	0
'26/09/03	25.77	+0.12	+0.47	14,973	38,532	3,025	20.2	7,780	20.2	7,783	20.2	+3.06	+10.1	0	0
'26/09/02	25.65	+0.06	+0.23	16,582	42,466	2,196	13.2	5,620	13.2	5,622	13.2	+1.84	+8.402	0	0
'26/09/01	25.59	-0.27	-1.04	20,826	53,301	2,124	10.2	5,437	10.2	5,437	10.2	+0.42	+1.973	15	0.07
'26/08/31	25.86	+0.01	+0.04	11,945	30,913	2,775	23.2	7,184	23.2	7,182	23.2	-1.85	-6.663	0	0
'26/08/28	25.85	-0.19	-0.73	12,809	33,126	3,267	25.5	8,456	25.5	8,452	25.5	-4.04	-12.37	0	0
'26/08/27	26.04	-0.07	-0.27	12,591	32,778	1,831	14.5	4,768	14.5	4,768	14.5	-0.85	-4.62	0	0
'26/08/26	26.11	+0.22	+0.85	20,850	54,496	4,789	23	12,514	23	12,519	23	+4.45	+9.296	0	0
'26/08/25	25.89	+0.06	+0.23	9,768	25,287	2,041	20.9	5,283	20.9	5,285	20.9	+1.24	+6.051	1	0.01
'26/08/24	25.83	-0.01	-0.04	12,414	32,007	764	6.15	1,969	6.15	1,970	6.15	+0.94	+12.25	0	0
'26/08/21	25.84	-0.24	-0.92	14,327	37,021	1,381	9.64	3,569	9.64	3,568	9.64	-0.57	-4.113	7	0.05
'26/08/20	26.36	+0.38	+1.46	24,272	63,919	3,102	12.8	8,163	12.8	8,169	12.8	+5.84	+18.83	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 (%)
'26/08/19	25.98	+0.18	+0.7	29,206	75,876	2,169	7.43	5,632	7.42	5,634	7.43	+1.81	+8.354	0	0
'26/08/18	25.8	-0.27	-1.04	30,320	78,210	2,902	9.57	7,486	9.57	7,486	9.57	-0.1	-0.327	0	0
'26/08/17	26.07	-0.19	-0.72	23,475	61,220	3,834	16.3	10,007	16.3	10,007	16.3	+0.66	+1.721	0	0
'26/08/14	26.26	-0.09	-0.34	21,951	57,756	4,772	21.7	12,576	21.8	12,570	21.8	-6.67	-13.99	0	0
'26/08/13	26.35	-0.04	-0.15	13,640	35,934	2,525	18.5	6,654	18.5	6,655	18.5	+0.54	+2.154	0	0
'26/08/12	26.39	+0.07	+0.27	7,487	19,740	1,384	18.5	3,649	18.5	3,649	18.5	+0.54	+3.866	0	0
'26/08/11	26.32	-0.17	-0.64	17,484	45,970	1,597	9.13	4,199	9.13	4,199	9.14	+0.83	+5.204	0	0
'26/08/10	26.49	+0.08	+0.3	10,575	27,998	2,585	24.4	6,843	24.4	6,843	24.4	-0.74	-2.882	424	4.01
'26/08/07	26.41	-0.25	-0.94	18,621	49,219	3,119	16.7	8,248	16.8	8,244	16.7	-4.29	-13.74	0	0
'26/08/06	26.66	-0.01	-0.04	13,074	34,829	3,221	24.6	8,577	24.6	8,580	24.6	+2.95	+9.168	0	0
'26/08/05	26.67	+0.22	+0.83	47,314	126,204	7,633	16.1	20,353	16.1	20,366	16.1	+13.21	+17.31	0	0
'26/08/04	26.45	+0.03	+0.11	15,191	40,222	2,236	14.7	5,918	14.7	5,919	14.7	+1	+4.468	0	0
'26/08/03	26.42	-0.26	-0.97	34,093	89,927	4,069	11.9	10,729	11.9	10,728	11.9	-1.67	-4.107	1	0
'26/07/31	26.68	+0.17	+0.64	15,544	41,411	3,337	21.5	8,887	21.5	8,889	21.5	+1.8	+5.391	0	0
'26/07/30	26.51	-0.52	-1.92	24,645	65,408	1,994	8.09	5,295	8.1	5,293	8.09	-2.42	-12.12	10	0.04
'26/07/29	27.03	+0.12	+0.45	62,407	168,458	11,224	18	30,312	18	30,274	18	-37.23	-33.17	0	0
'26/07/28	26.91	+0.02	+0.07	32,284	86,784	1,987	6.15	5,337	6.15	5,340	6.15	+3.07	+15.45	0	0
'26/07/27	26.89	+0.24	+0.9	18,547	49,808	3,372	18.2	9,055	18.2	9,053	18.2	-1.99	-5.905	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 (%)
'26/07/24	26.65	-0.05	-0.19	9,990	26,611	1,903	19	5,068	19	5,069	19	+0.69	+3.642	5	0.05
'26/07/23	26.7	-0.12	-0.45	20,788	55,517	4,161	20	11,115	20	11,122	20	+7.17	+17.24	0	0
'26/07/22	26.82	-0.01	-0.04	10,668	28,568	1,792	16.8	4,799	16.8	4,800	16.8	+1.2	+6.719	0	0
'26/07/21	26.83	-0.16	-0.59	29,140	78,217	6,457	22.2	17,322	22.1	17,337	22.2	+15.24	+23.61	0	0
'26/07/20	26.99	+0.04	+0.15	27,024	72,894	5,337	19.7	14,394	19.7	14,397	19.8	+3.28	+6.14	0	0
'26/07/17	26.95	+0.13	+0.48	43,345	116,721	4,529	10.4	12,187	10.4	12,192	10.4	+5.22	+11.53	0	0
'26/07/16	26.82	+0.07	+0.26	12,269	32,913	2,056	16.8	5,515	16.8	5,515	16.8	+0.15	+0.725	0	0
'26/07/15	26.75	+0.02	+0.07	22,598	60,448	4,414	19.5	11,806	19.5	11,808	19.5	+2	+4.54	0	0
'26/07/14	26.73	-0.03	-0.11	31,649	84,644	8,325	26.3	22,274	26.3	22,272	26.3	-1.62	-1.95	0	0
'26/07/13	26.76	-0.04	-0.15	15,068	40,313	3,156	20.9	8,442	20.9	8,446	21	+4.01	+12.71	0	0
'26/07/09	26.8	+0.03	+0.11	16,962	45,430	3,814	22.5	10,207	22.5	10,209	22.5	+1.14	+2.992	0	0
'26/07/08	26.77	-0.26	-0.96	32,477	87,148	6,448	19.9	17,306	19.9	17,319	19.9	+12.59	+19.52	0	0
'26/07/07	27.03	-0.13	-0.48	21,998	59,572	8,241	37.5	22,314	37.5	22,317	37.5	+2.46	+2.979	0	0
'26/07/06	27.16	+0.1	+0.37	17,154	46,542	5,829	34	15,795	33.9	15,804	34	+8.9	+15.27	0	0
'26/07/03	27.06	+0.1	+0.37	16,152	43,720	6,539	40.5	17,701	40.5	17,703	40.5	+1.49	+2.274	0	0
'26/07/02	26.96	-0.09	-0.33	15,078	40,711	2,559	17	6,914	17	6,913	17	-0.26	-1.036	0	0
'26/07/01	27.05	-0.39	-1.42	30,878	83,513	2,984	9.66	8,072	9.67	8,074	9.67	+1.93	+6.464	0	0
'26/06/30	27.44	-0.01	-0.04	46,596	127,943	2,571	5.52	7,052	5.51	7,053	5.51	+1.25	+4.862	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 (%)
'26/06/29	27.45	+0.01	+0.04	32,531	89,203	1,940	5.96	5,318	5.96	5,319	5.96	+1.21	+6.247	0	0
'26/06/26	27.44	+0.07	+0.26	63,125	173,108	5,919	9.38	16,240	9.38	16,234	9.38	-6.49	-10.96	0	0
'26/06/25	27.37	+0.39	+1.45	55,846	152,943	8,131	14.6	22,257	14.6	22,261	14.6	+3.07	+3.771	0	0
'26/06/24	26.98	+0.12	+0.45	38,965	105,054	2,512	6.45	6,757	6.43	6,762	6.44	+5.26	+20.94	0	0
'26/06/23	26.86	-0.11	-0.41	22,316	59,916	1,747	7.83	4,691	7.83	4,691	7.83	-0.18	-1.002	0	0
'26/06/22	26.97	-0.07	-0.26	28,939	78,007	2,053	7.09	5,533	7.09	5,535	7.1	+2.22	+10.81	0	0
'26/06/18	27.04	+0.23	+0.86	41,152	111,035	2,244	5.45	6,048	5.45	6,048	5.45	-0.21	-0.927	0	0
'26/06/17	26.81	+0.14	+0.52	57,171	153,353	3,334	5.83	8,952	5.84	8,950	5.84	-2.16	-6.491	0	0
'26/06/16	26.67	-0.14	-0.52	17,838	47,562	4,695	26.3	12,517	26.3	12,517	26.3	-0.21	-0.456	0	0
'26/06/15	26.81	+0.05	+0.19	22,042	59,143	3,375	15.3	9,060	15.3	9,057	15.3	-3.08	-9.111	0	0
'26/06/12	26.76	+0.2	+0.75	35,761	95,655	4,976	13.9	13,291	13.9	13,309	13.9	+18.31	+36.79	0	0
'26/06/11	26.56	+0.05	+0.19	32,835	87,103	2,779	8.46	7,359	8.45	7,364	8.45	+5.12	+18.41	0	0
'26/06/10	26.51	+0.15	+0.57	35,743	94,758	3,723	10.4	9,870	10.4	9,871	10.4	+0.97	+2.597	0	0
'26/06/09	26.36	-0.09	-0.34	63,149	166,416	5,760	9.12	15,177	9.12	15,181	9.12	+4.18	+7.252	0	0
'26/06/08	26.45	-0.1	-0.38	56,732	150,037	3,689	6.5	9,756	6.5	9,762	6.51	+5.18	+14.04	2	0
'26/06/05	26.55	+0.06	+0.23	30,321	80,531	963	3.18	2,560	3.18	2,556	3.17	-3.75	-38.94	0	0
'26/06/04	26.49	+0.01	+0.04	48,788	129,272	2,962	6.07	7,848	6.07	7,848	6.07	+0.12	+0.409	0	0
'26/06/03	26.48	-0.09	-0.34	27,477	72,778	3,339	12.2	8,847	12.2	8,845	12.2	-2.09	-6.265	10	0.04
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 (%)
'26/06/02	26.57	+0.24	+0.91	50,603	133,976	9,098	18	24,085	18	24,066	18	-18.8	-20.66	20	0.04
'26/06/01	26.33	-0.13	-0.49	50,051	131,805	10,514	21	27,687	21	27,691	21	+3.62	+3.448	0	0
'26/05/29	26.46	+0.27	+1.03	52,272	138,274	7,393	14.1	19,557	14.1	19,550	14.1	-6.8	-9.195	0	0
'26/05/28	26.19	-0.14	-0.53	57,859	151,628	21,495	37.2	56,306	37.1	56,313	37.1	+6.6	+3.07	0	0
'26/05/27	26.33	+0.05	+0.19	37,737	99,255	3,630	9.62	9,540	9.61	9,550	9.62	+10.24	+28.21	2	0.01
'26/05/26	26.28	+0.03	+0.11	25,495	66,924	1,145	4.49	3,004	4.49	3,005	4.49	+0.78	+6.83	0	0
'26/05/25	26.25	+0.2	+0.77	57,464	150,711	21,444	37.3	56,222	37.3	56,274	37.3	+51.09	+23.82	0	0
'26/05/22	26.05	+0.11	+0.42	26,295	68,487	2,028	7.71	5,283	7.71	5,283	7.71	-0.04	-0.182	5	0.02
'26/05/21	26.22	+0.14	+0.54	30,003	78,765	2,204	7.35	5,785	7.34	5,788	7.35	+2.98	+13.54	0	0
'26/05/20	26.08	-0.14	-0.53	89,678	233,974	3,708	4.13	9,668	4.13	9,671	4.13	+3.18	+8.579	0	0
'26/05/19	26.22	+0.06	+0.23	22,294	58,478	1,875	8.41	4,916	8.41	4,920	8.41	+3.94	+21.02	0	0
'26/05/18	26.16	-0.25	-0.95	40,691	106,401	3,959	9.73	10,355	9.73	10,354	9.73	-0.7	-1.776	0	0
'26/05/15	26.41	-0.17	-0.64	41,096	108,713	15,215	37	40,242	37	40,259	37	+17.17	+11.28	0	0
'26/05/14	26.58	-0.02	-0.08	25,820	68,581	1,372	5.31	3,645	5.31	3,646	5.32	+1.09	+7.952	0	0
'26/05/13	26.6	-0.02	-0.08	27,646	73,550	2,748	9.94	7,311	9.94	7,311	9.94	+0.04	+0.127	2	0.01
'26/05/12	26.62	-0.08	-0.3	28,007	74,599	3,586	12.8	9,552	12.8	9,551	12.8	-1.39	-3.865	0	0
'26/05/11	26.7	-0.01	-0.04	31,453	84,031	3,721	11.8	9,938	11.8	9,937	11.8	-0.54	-1.457	0	0
'26/05/08	26.71	-0.1	-0.37	29,836	79,755	5,210	17.5	13,930	17.5	13,931	17.5	+0.9	+1.722	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 (%)
'26/05/07	26.81	0	0	28,993	78,344	5,316	18.3	14,274	18.2	14,267	18.2	-7.67	-14.43	0	0
'26/05/06	26.81	+0.13	+0.49	32,747	87,711	2,515	7.68	6,735	7.68	6,735	7.68	-0.11	-0.445	0	0
'26/05/05	26.68	-0.19	-0.71	27,197	72,590	2,515	9.25	6,716	9.25	6,717	9.25	+0.3	+1.181	0	0
'26/05/04	26.87	+0.05	+0.19	29,771	79,953	3,273	11	8,789	11	8,789	11	+0.24	+0.733	0	0
'26/04/30	26.82	-0.17	-0.63	26,069	69,871	6,179	23.7	16,561	23.7	16,557	23.7	-3.11	-5.032	0	0
'26/04/29	26.99	+0.11	+0.41	22,080	59,546	1,822	8.25	4,906	8.24	4,913	8.25	+6.87	+37.69	0	0
'26/04/28	26.88	+0.01	+0.04	33,764	90,720	1,830	5.42	4,910	5.41	4,914	5.42	+3.65	+19.96	0	0
'26/04/27	26.87	-0.09	-0.33	33,744	90,732	1,724	5.11	4,636	5.11	4,636	5.11	-0.16	-0.922	0	0
'26/04/24	26.96	0	0	21,984	60,389	1,362	6.2	3,677	6.09	3,674	6.08	-2.42	-17.79	0	0
'26/04/23	26.96	-0.06	-0.22	27,118	73,148	5,189	19.1	13,995	19.1	13,992	19.1	-3.59	-6.911	0	0
'26/04/22	27.02	-0.09	-0.33	23,477	63,405	3,058	13	8,259	13	8,260	13	+1.72	+5.615	0	0
'26/04/21	27.11	+0.07	+0.26	31,971	86,577	2,091	6.54	5,662	6.54	5,667	6.55	+5.33	+25.48	0	0
'26/04/20	27.04	+0.13	+0.48	28,129	76,048	2,094	7.44	5,661	7.44	5,664	7.45	+2.51	+11.98	0	0
'26/04/17	26.91	-0.18	-0.66	37,364	100,680	1,962	5.25	5,288	5.25	5,288	5.25	-0.32	-1.631	0	0
'26/04/16	27.09	-0.17	-0.62	24,394	66,097	1,170	4.8	3,173	4.8	3,171	4.8	-1.94	-16.56	0	0
'26/04/15	27.26	+0.09	+0.33	59,962	163,379	3,662	6.11	9,975	6.11	9,978	6.11	+2.44	+6.668	0	0
'26/04/14	27.17	+0.07	+0.26	51,582	139,414	8,397	16.3	22,853	16.4	22,854	16.4	+0.9	+1.066	0	0
'26/04/13	27.1	-0.13	-0.48	20,925	56,686	2,092	10	5,667	10	5,667	10	+0.1	+0.473	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 (%)
'26/04/10	27.23	-0.12	-0.44	30,627	83,484	2,772	9.05	7,561	9.06	7,559	9.05	-1.98	-7.128	0	0
'26/04/09	27.35	-0.05	-0.18	23,374	63,808	5,836	25	15,929	25	15,920	24.9	-9.5	-16.27	0	0
'26/04/08	27.4	+0.09	+0.33	79,648	219,073	9,026	11.3	24,744	11.3	24,750	11.3	+5.95	+6.59	0	0
'26/04/07	27.31	+0.12	+0.44	93,781	256,735	64,995	69.3	178,037	69.3	177,993	69.3	-43.25	-6.655	0	0
'26/04/02	27.19	-0.19	-0.69	40,972	111,720	11,882	29	32,411	29	32,408	29	-3.72	-3.132	0	0
'26/04/01	27.38	-0.13	-0.47	47,423	129,822	14,936	31.5	40,886	31.5	40,900	31.5	+13.61	+9.114	1	0
'26/03/31	27.51	+0.32	+1.18	73,557	202,160	22,214	30.2	60,999	30.2	61,083	30.2	+83.54	+37.61	0	0
'26/03/30	27.19	+0.11	+0.41	47,396	128,591	8,555	18	23,199	18	23,213	18.1	+14.18	+16.57	100	0.21
'26/03/27	27.08	-0.1	-0.37	27,174	73,690	3,241	11.9	8,794	11.9	8,790	11.9	-4.32	-13.34	0	0
'26/03/26	27.18	-0.03	-0.11	19,821	53,914	5,695	28.7	15,491	28.7	15,491	28.7	-0.37	-0.65	158	0.8
'26/03/25	27.21	+0.09	+0.33	36,627	99,631	4,501	12.3	12,236	12.3	12,239	12.3	+3.3	+7.323	0	0
'26/03/24	27.12	+0.07	+0.26	50,758	137,697	4,931	9.71	13,371	9.71	13,376	9.71	+5.19	+10.53	0	0
'26/03/23	27.05	-0.44	-1.6	39,416	106,781	5,440	13.8	14,737	13.8	14,738	13.8	+1.03	+1.903	0	0
'26/03/20	27.49	+0.11	+0.4	26,991	74,227	5,894	21.8	16,209	21.8	16,210	21.8	+1.02	+1.737	0	0
'26/03/19	27.38	-0.12	-0.44	35,339	96,708	10,666	30.2	29,195	30.2	29,200	30.2	+4.71	+4.416	16	0.05
'26/03/18	27.5	+0.18	+0.66	52,014	143,032	5,583	10.7	15,346	10.7	15,356	10.7	+9.37	+16.78	0	0
'26/03/17	27.32	-0.11	-0.4	30,170	82,510	3,864	12.8	10,578	12.8	10,586	12.8	+7.97	+20.62	125	0.41
'26/03/16	27.43	+0.09	+0.33	20,857	57,184	1,877	9	5,142	8.99	5,147	9	+5.02	+26.73	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 (%)
'26/03/13	27.34	+0.06	+0.22	32,196	87,995	4,866	15.1	13,299	15.1	13,297	15.1	-1.71	-3.508	0	0
'26/03/12	27.28	-0.3	-1.09	28,332	77,322	2,762	9.75	7,539	9.75	7,541	9.75	+1.4	+5.076	0	0
'26/03/11	27.58	-0.27	-0.97	39,333	108,556	919	2.34	2,537	2.34	2,539	2.34	+1.76	+19.16	2	0.01
'26/03/10	27.85	+0.3	+1.09	58,908	164,118	3,670	6.23	10,220	6.23	10,228	6.23	+7.92	+21.59	0	0
'26/03/09	27.55	-0.1	-0.36	81,399	224,237	450	0.55	1,240	0.55	1,240	0.55	-0.17	-3.822	0	0
'26/03/06	27.65	+0.03	+0.11	23,171	64,218	2,125	9.17	5,891	9.17	5,892	9.18	+1.38	+6.475	0	0
'26/03/05	27.62	-0.28	-1	33,603	93,052	4,215	12.5	11,678	12.5	11,670	12.5	-7.96	-18.89	0	0
'26/03/04	27.9	+0.09	+0.32	81,479	227,669	7,335	9	20,506	9.01	20,510	9.01	+4.88	+6.646	0	0
'26/03/03	27.81	-0.19	-0.68	42,285	117,720	9,543	22.6	26,577	22.6	26,563	22.6	-13.78	-14.44	0	0
'26/03/02	28	+0.45	+1.63	117,216	327,231	2,179	1.86	6,083	1.86	6,080	1.86	-3.18	-14.58	0	0
'26/02/26	27.55	-0.01	-0.04	27,191	74,957	2,443	8.98	6,733	8.98	6,735	8.99	+1.9	+7.781	0	0
'26/02/25	27.84	-0.06	-0.22	31,927	89,010	3,859	12.1	10,773	12.1	10,752	12.1	-21.18	-54.9	0	0
'26/02/24	27.9	+0.04	+0.14	39,609	110,606	5,916	14.9	16,525	14.9	16,526	14.9	+1.08	+1.82	0	0
'26/02/23	27.86	+0.28	+1.02	110,225	306,923	4,143	3.76	11,536	3.76	11,543	3.76	+7.46	+18	0	0
'26/02/11	27.58	+0.19	+0.69	83,518	230,383	3,751	4.49	10,354	4.49	10,350	4.49	-4.79	-12.77	0	0
'26/02/10	27.39	+0.06	+0.22	27,906	76,389	5,708	20.5	15,614	20.4	15,618	20.4	+3.47	+6.079	0	0
'26/02/09	27.33	-0.13	-0.47	23,640	64,607	3,723	15.7	10,175	15.7	10,176	15.8	+0.88	+2.377	0	0
'26/02/06	27.46	+0.24	+0.88	46,816	128,630	4,272	9.13	11,739	9.13	11,737	9.12	-2.51	-5.868	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 (%)
'26/02/05	27.22	+0.06	+0.22	22,838	62,110	1,973	8.64	5,361	8.63	5,364	8.64	+3.01	+15.26	0	0
'26/02/04	27.16	+0.08	+0.3	17,418	47,275	1,768	10.2	4,798	10.1	4,799	10.2	+0.85	+4.825	0	0
'26/02/03	27.08	-0.29	-1.06	44,184	119,746	2,026	4.59	5,493	4.59	5,495	4.59	+2.28	+11.26	0	0
'26/02/02	27.37	+0.36	+1.33	56,598	154,157	3,135	5.54	8,530	5.53	8,539	5.54	+8.78	+27.99	0	0
'26/01/30	27.01	+0.06	+0.22	43,780	118,195	3,335	7.62	9,002	7.62	9,001	7.62	-1.06	-3.193	0	0
'26/01/29	26.95	-0.1	-0.37	51,341	138,545	4,202	8.18	11,343	8.19	11,340	8.19	-3.02	-7.18	0	0
'26/01/28	27.05	-0.31	-1.13	43,963	119,059	4,957	11.3	13,430	11.3	13,424	11.3	-5.78	-11.67	0	0
'26/01/27	27.36	+0.07	+0.26	29,466	80,662	953	3.23	2,608	3.23	2,608	3.23	-0.01	-0.105	0	0
'26/01/26	27.29	-0.04	-0.15	52,241	142,555	13,097	25.1	35,738	25.1	35,753	25.1	+14.5	+11.07	0	0
'26/01/23	27.33	+0.03	+0.11	50,771	138,939	7,045	13.9	19,278	13.9	19,277	13.9	-0.38	-0.539	0	0
'26/01/22	27.3	+0.14	+0.52	59,147	161,332	9,639	16.3	26,296	16.3	26,297	16.3	+0.71	+0.732	0	0
'26/01/21	27.16	-0.08	-0.29	103,991	282,027	4,460	4.29	12,091	4.29	12,099	4.29	+8.01	+17.96	0	0
'26/01/20	27.24	+0.05	+0.18	46,420	126,491	5,254	11.3	14,313	11.3	14,314	11.3	+1.24	+2.368	0	0
'26/01/19	27.19	-0.33	-1.2	45,032	122,620	2,938	6.52	8,005	6.53	8,011	6.53	+6.41	+21.83	0	0
'26/01/16	27.52	-0.03	-0.11	36,056	99,265	3,449	9.57	9,499	9.57	9,494	9.56	-5.1	-14.77	0	0
'26/01/15	27.55	+0.15	+0.55	53,122	146,387	12,619	23.8	34,780	23.8	34,781	23.8	+1.22	+0.967	0	0
'26/01/14	27.4	-0.02	-0.07	29,485	80,862	6,080	20.6	16,684	20.6	16,664	20.6	-20.75	-34.13	0	0
'26/01/13	27.42	+0.07	+0.26	46,594	127,908	1,746	3.75	4,792	3.75	4,794	3.75	+1.39	+7.967	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 (%)
'26/01/12	27.35	-0.05	-0.18	33,691	92,307	4,330	12.9	11,880	12.9	11,879	12.9	-1.49	-3.436	0	0
'26/01/09	27.4	-0.02	-0.07	32,135	88,007	2,196	6.83	6,008	6.83	6,009	6.83	+0.86	+3.939	0	0
'26/01/08	27.42	+0.27	+0.99	44,588	121,987	3,543	7.95	9,679	7.93	9,680	7.94	+1.07	+3.026	0	0
'26/01/07	27.15	+0.06	+0.22	32,870	89,352	1,847	5.62	5,020	5.62	5,020	5.62	-0.27	-1.462	0	0
'26/01/06	27.09	+0.04	+0.15	37,593	102,136	7,491	19.9	20,371	19.9	20,357	19.9	-13.89	-18.54	0	0
'26/01/05	27.05	0	0	45,785	123,924	2,062	4.5	5,581	4.5	5,582	4.5	+0.69	+3.337	0	0
'26/01/02	27.05	-0.19	-0.7	39,841	107,899	8,206	20.6	22,235	20.6	22,226	20.6	-9.08	-11.07	50	0.13
'25/12/31	27.24	+0.03	+0.11	25,488	69,413	4,282	16.8	11,662	16.8	11,652	16.8	-9.78	-22.84	609	2.39
'25/12/30	27.21	-0.03	-0.11	41,160	112,346	12,436	30.2	33,971	30.2	33,902	30.2	-68.82	-55.34	1,327	3.22
'25/12/29	27.24	-0.04	-0.15	32,179	87,768	4,253	13.2	11,598	13.2	11,597	13.2	-0.86	-2.022	873	2.71
'25/12/26	27.28	+0.05	+0.18	23,666	64,557	905	3.82	2,469	3.82	2,469	3.82	-0.12	-1.37	1,041	4.4
'25/12/24	27.23	-0.04	-0.15	18,491	50,417	2,067	11.2	5,642	11.2	5,643	11.2	+1.18	+5.685	631	3.41
'25/12/23	27.27	+0.04	+0.15	30,522	81,592	2,112	6.92	5,760	7.06	5,760	7.06	+0.1	+0.469	539	1.77
'25/12/22	27.23	-0.08	-0.29	40,812	111,161	3,001	7.35	8,178	7.36	8,176	7.36	-1.64	-5.472	1,078	2.64
'25/12/19	27.31	-0.01	-0.04	19,043	52,089	2,398	12.6	6,567	12.6	6,561	12.6	-5.67	-23.67	996	5.23
'25/12/18	27.32	+0.08	+0.29	53,273	147,311	6,602	12.4	18,069	12.3	18,075	12.3	+6.65	+10.07	847	1.59
'25/12/17	27.24	+0.1	+0.37	92,818	252,994	35,884	38.7	97,815	38.7	97,796	38.7	-19.9	-5.545	710	0.76
'25/12/16	27.14	+0.15	+0.56	49,527	132,607	6,815	13.8	18,451	13.9	18,455	13.9	+4.19	+6.142	583	1.18
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 (%)
'25/12/15	26.99	-0.07	-0.26	34,356	92,692	7,059	20.5	19,049	20.6	19,047	20.5	-2.23	-3.159	335	0.98
'25/12/12	27.06	-0.18	-0.66	38,324	104,665	5,250	13.7	14,227	13.6	14,227	13.6	-0.06	-0.12	506	1.32
'25/12/11	27.24	+0.14	+0.52	38,702	105,201	3,230	8.35	8,776	8.34	8,773	8.34	-2.36	-7.319	492	1.27
'25/12/10	27.1	+0.11	+0.41	35,188	95,236	8,233	23.4	22,263	23.4	22,288	23.4	+24.34	+29.57	337	0.96
'25/12/09	26.99	-0.05	-0.18	28,261	76,359	5,070	17.9	13,705	17.9	13,707	18	+2.63	+5.183	442	1.56
'25/12/08	27.04	-0.31	-1.13	43,477	117,000	2,429	5.59	6,571	5.62	6,588	5.63	+17.52	+72.11	614	1.41
'25/12/05	27.35	-0.06	-0.22	14,628	40,066	1,230	8.41	3,370	8.41	3,369	8.41	-0.7	-5.707	488	3.34
'25/12/04	27.41	-0.06	-0.22	17,739	48,644	2,154	12.1	5,908	12.1	5,906	12.1	-1.81	-8.417	473	2.67
'25/12/03	27.47	-0.09	-0.33	19,437	53,440	2,853	14.7	7,845	14.7	7,845	14.7	-0.81	-2.829	669	3.44
'25/12/02	27.56	-0.14	-0.51	25,594	70,512	1,215	4.75	3,347	4.75	3,347	4.75	-0.27	-2.247	493	1.93
'25/12/01	27.7	-0.11	-0.4	44,367	123,074	2,536	5.72	7,039	5.72	7,035	5.72	-4.36	-17.17	234	0.53
'25/11/28	27.81	-0.02	-0.07	21,663	60,263	3,000	13.8	8,343	13.8	8,347	13.9	+3.69	+12.29	369	1.7
'25/11/27	27.83	+0.07	+0.25	24,774	68,940	1,526	6.16	4,244	6.16	4,244	6.16	-0.4	-2.647	286	1.15
'25/11/26	27.76	-0.01	-0.04	35,814	99,484	2,002	5.59	5,564	5.59	5,564	5.59	-0.39	-1.958	285	0.8
'25/11/25	27.77	+0.17	+0.62	30,371	84,277	2,472	8.14	6,860	8.14	6,857	8.14	-3.5	-14.17	277	0.91
'25/11/24	27.6	+0.17	+0.62	29,271	80,750	1,944	6.64	5,355	6.63	5,363	6.64	+8.04	+41.36	207	0.71
'25/11/21	27.43	+0.2	+0.73	41,195	112,981	1,058	2.57	2,901	2.57	2,902	2.57	+0.31	+2.958	18	0.04
'25/11/20	27.51	-0.02	-0.07	28,622	78,694	1,067	3.73	2,933	3.73	2,934	3.73	+0.92	+8.66	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 (%)
'25/11/19	27.53	-0.07	-0.25	24,047	66,230	1,132	4.71	3,116	4.7	3,117	4.71	+1.1	+9.717	0	0
'25/11/18	27.6	+0.22	+0.8	51,361	142,345	1,500	2.92	4,131	2.9	4,133	2.9	+2.56	+17.04	0	0
'25/11/17	27.38	-0.2	-0.73	50,137	136,630	11,813	23.6	32,060	23.5	32,185	23.6	+125.2	+106	0	0
'25/11/14	27.58	-0.15	-0.54	25,221	69,558	3,591	14.2	9,903	14.2	9,903	14.2	+0.22	+0.607	569	2.26
'25/11/13	27.73	+0.12	+0.43	29,336	81,357	3,922	13.4	10,878	13.4	10,877	13.4	-0.93	-2.379	471	1.61
'25/11/12	27.61	+0.16	+0.58	28,011	77,390	4,570	16.3	12,625	16.3	12,626	16.3	+1.13	+2.468	520	1.86
'25/11/11	27.45	+0.12	+0.44	21,465	58,883	3,585	16.7	9,837	16.7	9,837	16.7	+0.06	+0.159	403	1.88
'25/11/10	27.33	-0.16	-0.58	25,417	68,791	3,654	14.4	10,008	14.5	10,006	14.5	-1.29	-3.528	356	1.4
'25/11/07	27.49	+0.18	+0.66	22,511	61,973	4,159	18.5	11,441	18.5	11,442	18.5	+0.12	+0.279	333	1.48
'25/11/06	27.31	-0.31	-1.12	45,370	127,785	3,466	7.64	9,460	7.4	9,460	7.4	+0.02	+0.066	340	0.75
'25/11/05	27.62	+0.14	+0.51	37,127	102,815	6,488	17.5	17,958	17.5	17,956	17.5	-2.35	-3.622	251	0.68
'25/11/04	27.48	+0.05	+0.18	37,638	103,395	6,895	18.3	18,935	18.3	18,936	18.3	+1.1	+1.595	448	1.19
'25/11/03	27.43	-0.03	-0.11	25,111	68,940	5,402	21.5	14,838	21.5	14,831	21.5	-7.02	-13	316	1.26
'25/10/31	27.46	-0.11	-0.4	48,284	132,666	3,433	7.11	9,437	7.11	9,434	7.11	-2.34	-6.813	254	0.53
'25/10/30	27.57	-0.2	-0.72	48,778	135,693	15,702	32.2	43,229	31.9	43,225	31.9	-4.02	-2.559	408	0.84
'25/10/29	27.77	+0.01	+0.04	30,052	83,450	7,594	25.3	21,088	25.3	21,089	25.3	+0.87	+1.15	213	0.71
'25/10/28	27.76	+0.17	+0.62	27,551	76,604	5,737	20.8	15,956	20.8	15,955	20.8	-1.52	-2.653	160	0.58
'25/10/27	27.59	-0.39	-1.39	66,666	184,384	6,865	10.3	19,033	10.3	19,032	10.3	-0.72	-1.043	266	0.4
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 (%)
'25/10/23	27.98	+0.08	+0.29	33,026	92,473	7,383	22.4	20,662	22.3	20,659	22.3	-3.27	-4.433	395	1.2
'25/10/22	27.9	+0.19	+0.69	37,720	107,824	3,024	8.02	8,442	7.83	8,443	7.83	+1.06	+3.495	194	0.51
'25/10/21	27.71	+0.27	+0.98	28,656	79,327	6,124	21.4	16,945	21.4	16,955	21.4	+10.16	+16.6	439	1.53
'25/10/20	27.44	-0.34	-1.22	35,893	98,740	2,842	7.92	7,824	7.92	7,819	7.92	-4.8	-16.88	315	0.88
'25/10/17	27.78	+0.29	+1.05	42,823	118,849	10,059	23.5	27,885	23.5	27,923	23.5	+38.22	+37.99	355	0.83
'25/10/16	27.49	+0.05	+0.18	22,165	60,864	5,567	25.1	15,289	25.1	15,288	25.1	-0.68	-1.223	223	1.01
'25/10/15	27.44	-0.05	-0.18	61,964	170,266	14,768	23.8	40,578	23.8	40,626	23.9	+47.84	+32.39	155	0.25
'25/10/14	27.49	+0.18	+0.66	46,569	128,829	8,205	17.6	22,462	17.4	22,455	17.4	-7.59	-9.249	318	0.68

00679B 元大美債20年 / 現股當沖(日)

00679B 元大美債20年

新聞及公告

00679B 元大美債20年 現股當沖

00679B 元大美債20年 現股當沖 與 日K線圖

00679B 元大美債20年現股當沖

00679B 元大美債20年現股當沖與日K線圖