≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00795B 中信美國公債20年 / K線圖(月)

00795B 中信美國公債20年

日期: 09/16
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.5325.47+0.06+0.24%0.47%25.5925.6425.52
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%)
5,8031.48億56910.2張/筆25.5825.56 (-0.12%)
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)
4,9311.26億6138.04張/筆25.51+0.05 (+0.2%)

連續漲跌: 連3漲  ( +0.14元 / +0.55%)

上櫃指數: 399.21 (10.48 / +2.7%)

新聞及公告

• 中信銀攜萬豪拓高端版圖！全台首張國際飯店聯名卡 發卡目標上看20萬張 (Anue鉅亨 09/16 18:36)

• 中國信託囊括《今周刊》財管評鑑10項大獎　奪銀行獲獎最大贏家 (ETtoday新聞雲 09/09 18:50)

• 中國信託銀行新臺幣、美元雙明星優利再出擊，最高年息10％！！ (Anue鉅亨 09/07 09:20)

• 中國信託3度獲北市衛生局餐飲衛生「優等」　重視食安、打造最佳員工福利 (ETtoday新聞雲 08/20 17:21)

• 【更正停止持有人名簿記載變更之事由】公告中國信託投資等級債券ETF傘型證券投資信託基金之中國信託美國政府20年期以上債券ETF證券投資信託基金(以下簡稱本基金)2026年7月31日評價每受益權單位實際配發金額。 (分配收益公告 08/14)

• 中國信託投資等級債券ETF傘型證券投資信託基金之中國信託美國政府20年期以上債券ETF證券投資信託基金(以下簡稱本基金)2026年7月31日評價每受益權單位實際配發金額。 (分配收益公告 08/14)

• 中國信託投資等級債券ETF傘型證券投資信託基金之中國信託美國政府20年期以上債券ETF證券投資信託基金(以下簡稱本基金)2026年7月31日收益分配評價結果。 (分配收益公告 08/03)

• 中信銀亞灣旗艦分行開幕占地近500坪 陳佳文：高資產業務市占居冠 (Anue鉅亨 07/13 16:45)

• 勞動基金大手筆！5大投信獲委託代操550億元 鎖定台股ESG題材 (Anue鉅亨 07/07 19:42)

• 中國信託銀行榮獲《FinanceAsia》8項大獎肯定　23度勇奪「臺灣最佳銀行」 (ETtoday新聞雲 06/29 18:00)

• 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)

00795B 中信美國公債20年 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 9月 交易資料統計

共90月
月成交價: 25.53元 (-0.43元/ -1.66%)成交均張: 5,375張/日成交均額: 1.38億元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
歷史第三低
-
連3跌
(-2.09元/ -7.57%)
第43高
近2月新高
第49高
近2月新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
25.53元		3日
09/14
~09/16
5日
09/10
~09/16
10日
09/03
~09/16
1個月
08/18
~09/16
3個月
06/18
~09/16
半年
03/19
~09/16
1年
'25/09/17
~09/16
2年
'24/09/18
~09/16
3年
'23/09/18
~09/16
5年
'21/09/17
~09/16
10年15年20年今年
01/02
~09/16
起算價25.3925.6925.7526.2326.9827.7326.9532.1830.3842.29---27.43
漲跌價+0.14-0.16-0.22-0.7-1.45-2.2-1.42-6.65-4.85-16.76----1.9
漲跌幅+0.55%-0.62%-0.85%-2.67%-5.37%-7.93%-5.27%-20.7%-16%-39.6%----6.93%
振幅1.02%1.25%2.25%3.58%8.64%8.94%11%23.6%26.8%43.2%---10.5%
成交張數1.35萬2.15萬4.88萬11萬38.7萬89.2萬234萬628萬988萬1,123萬---165萬
成交金額3.44億5.49億12.5億28.4億103億240億639億1,763億2,857億3,299億---451億
週轉率0.89%1.42%3.22%7.26%25.6%58.9%154%415%653%741%---109%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M091225.7525.925.3225.53-0.43-1.662.2325.55-0.0764.55.3716.51.38+1.190+0.28+1.470.35+0.111.25000
26M082126.5126.925.625.96-0.9-3.354.8425.98-0.091044.9327.31.3-2.190-2.31-4.50.5-0.521.14-0.0600
26M072227.2627.3726.6626.86-0.76-2.752.5726.8601305.9135.21.6+16+0.1+6.86+22.90.54-0.31.66+0.060.063.61
26M062126.627.6526.4927.62+0.96+3.64.3527.67-0.191748.2947.12.24+74+0.3+30.4+1053.78-1.41.96000
26M052027.0727.1725.9626.66-0.41-1.514.4726.650.051658.26442.2+48.5+0.15-0.05+48.62.41+0.093.36000
26M042027.6227.692727.07-0.66-2.382.4927.07-0.011477.3640.32.01+48.10-14.9+33.22.56-0.073.27000
26M032228.1728.2127.2927.73-0.03-0.113.3127.74-0.03417191165.28+1990+5.76+2043.42-1.073.34000
26M021227.3428.1927.2827.76+0.54+1.983.3427.81-0.1721317.859.44.95+1360+20.6+1563.13-0.34.41000
26M012127.3227.7827.1327.22-0.21-0.772.3727.27-0.1923611.264.63.08+69.90+2.69+72.61.47+0.214.71000
25M122227.9527.9827.1227.43-0.57-2.043.0727.410.082099.4957.42.61+75.50-51.4+24.12.5-0.124.5000
25M112027.6828.0627.328+0.33+1.192.7528.03-0.121788.9149.42.47+26.50+25.8+52.31.61-0.264.62000
25M102026.9628.2926.8227.67+0.59+2.185.4327.660.0520710.457.42.87+25.6-0.25-23+2.311.35+0.14.87+000.04
25M092126.1527.1226.0327.08+0.82+3.124.1527.13-0.1821510.257.42.73+16.4+0.05-6.05+10.41.45-0.174.77000
25M082125.9726.4725.6126.26+0.22+0.843.326.26-0.0124411.663.73.03+11.20-57.1-45.91.48-0.124.94000.04
25M072325.6526.0724.926.04+0.71+2.84.6225.990.2124210.561.32.66+68.7+0.15-86.7-17.83.5-0.425.06+000.04
25M062125.3725.7725.1225.33002.5725.72-1.5535917.191.44.35+154-0.2+4.09+1582.4-0.215.48000
25M052028.5828.5824.8125.33-3.54-12.313.125.6-1.083401788.84.44-9.20-23.2-32.40.82-0.735.69000
25M042030.1731.1627.9228.87-1.21-4.0210.828.740.4546723.31376.86+124+0.3+50.7+1750.7+0.786.42000.02
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M032129.9530.4929.4530.08+0.17+0.573.4830.010.2438918.51165.55+76.70-1.52+75.20.59-0.175.65000.05
25M02192929.9428.7329.91+1.03+3.574.1929.810.3226714.178.44.13+63.10-18.3+44.81.63-0.375.82+000.09
25M011528.8129.0828.2928.88-0.22-0.762.7128.820.2115610.444.72.98-1.260-36.8-380.79-0.56.19000
24M122230.2430.6828.6529.1-1.09-3.616.7228.850.8533115.198.34.47+24.70-53.4-28.70.85-1.216.69000
24M112129.8330.2729.1730.19+0.39+1.313.6930.41-0.7442420.21265.98+10.60-88.4-77.81.13+0.297.9000
24M101931.331.4629.5729.8-1.46-4.676.0529.84-0.1541321.71266.61+38.90-188-1500.69-0.497.61000
24M092031.0832.6131.0131.26+0.02+0.065.1231.110.4945822.91467.29-1.3-0.3-44.3-45.90.3-1.218.1000
24M082231.3832.9631.1631.24+0.11+0.355.7830.990.867930.92159.78+27.70-269-2410.95+4.999.31+000.01
24M072129.9531.1729.7531.13+0.68+2.234.6631.31-0.5826912.882.13.91+3.45+0.3-46.9-43.20.32-0.784.32000
24M061929.430.829.3430.45+1.19+4.074.9930.150.9929015.287.94.63+740+4.24+78.20.6-0.495.1000
24M052229.2830.2428.8729.26-0.13-0.444.6629.33-0.242651278.23.56+1.470-74.6-73.20.82-0.545.59000
24M042030.4930.5128.9729.39-1.12-3.675.0529.081.0433016.597.44.87+8.290-119-1110.77+0.276.13+000.02
24M032129.8630.5529.730.51+0.76+2.552.8630.63-0.3834316.31034.91+40.80-96.3-55.51.42-1.995.86000
24M021330.7931.1829.6529.75-0.82-2.68529.89-0.4527921.583.66.43-11.50-152-1640.78+2.687.85000
24M012231.0631.0929.6730.57-0.57-1.834.5630.65-0.271978.9459.72.71+12.10-54.9-42.80.7505.16+000.04
23M122129.0731.642931.14+1.97+6.759.0530.940.652301170.73.37-21.80-11.2-331.19+1.075.17000
23M112227.5229.5327.5129.17+1.44+5.197.2828.881.011928.7355.42.52-2.120-29.1-31.30.2-1.914.1+000.05
23M102028.8528.9327.127.73-1.19-4.116.3327.76-0.111748.748.62.43-0.480-55.5-560.69+1.96.01+000.02
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M09203131.0128.8628.92-2.08-6.716.9428.840.271698.4550.82.54-8.480-48.4-56.90.78+0.274.11000
23M082231.8331.9729.831-0.7-2.216.8531.04-0.1425311.577.93.54-12.10-116-1281.1+1.583.83000
23M072132.2532.3631.431.7-0.39-1.222.9931.82-0.391416.7345.12.15-7.360-41.1-48.50.82+1.32.26000
23M062031.9532.531.4132.09+0.38+1.23.4432.33-0.741638.1451.92.6+3.860-39.8-35.91.16+0.40.95000
23M052232.6633.1431.0731.71-1.06-3.236.3231.88-0.532029.1764.52.93-15.60-90.2-1060.92+0.330.56000
23M041733.1733.5632.1632.77+0.51+1.584.3433.1-1.0262.43.6720.41.2-0.760-9.63-10.40.7-0.030.23000
23M032331.3333.0730.8432.26+0.79+2.517.0932.58-0.9950.62.216.20.71-0.40-8.69-9.10.69+0.050.26000
23M021832.6432.9831.0231.47-1.06-3.266.0331.031.3839.42.1912.50.69-0.910-13.6-14.50.72+0.090.2000
23M011331.4833.0631.3832.53+1.03+3.275.3332.440.2820.91.616.80.52-0.080-4.99-5.070.5+0.010.12000
22M122232.3434.0731.3231.5-0.52-1.628.5931.30.6324.91.138.10.37-0.20-3.94-4.130.0200.1000
22M112231.8932.6730.6632.02+0.12+0.386.331.880.4317.40.795.520.25-0.430-2.24-2.670.09+0.030.11000
22M102033.3133.7630.631.9-1.51-4.529.4631.431.4913.90.694.460.22-0.250-0.73-0.980.22+0.020.08000
22M092134.4834.532.6133.41-1.46-4.195.4233.130.8314.30.684.870.23+0.040-0.31-0.260.3100.06000
22M082335.9637.0734.1234.87-1.06-2.958.2134.640.6615.40.675.450.24-0.150-0.59-0.740.29+0.030.06000
22M072134.535.9534.2135.93+1.53+4.455.0636.19-0.7413.90.664.90.23+0.070-0.12-0.050.38-0.020.03000
22M062134.5534.933.234.4-0.31-0.894.934.97-1.64140.674.760.23-0.030-0.49-0.520.35+0.010.04000
22M052135.6835.8534.5134.71-1.54-4.253.734.490.6315.10.725.340.25-0.70-0.21-0.910.36+00.03000
22M041938.3338.3335.3936.25-1.98-5.187.69360.6913.20.694.810.25-0.080-0.62-0.710.2400.03000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M032339.540.3337.1238.23-0.7-1.88.2538.48-0.641195.1846.12-1040-0.38-1040.26+0.020.03000
22M021539.8639.8638.538.93-1.2-2.993.3938.730.514.20.281.640.11-0.320-0.15-0.461.3500000
22M011841.6541.6739.3640.13-1.07-2.65.6139.740.9746.72.618.71.04+40.90-0.21+40.76.35+00000
21M122242.2243.0841.241.2-0.94-2.234.4641.46-0.6450.232.110.1+0.0400+0.040.500000
21M112241.6642.5640.8242.14+0.72+1.744.242.7-1.325.40.252.250.1+0.030+0.07+0.10.4900000
21M102041.2641.840.3841.42+0.26+0.633.4541.73-0.764.460.221.830.09-0.010+0.12+0.110.4700000
21M092041.842.7940.7241.16-0.97-2.34.9140.820.824.430.221.850.09+0.020-0.11-0.080.46+00000
21M082242.5442.941.4242.13-0.43-1.013.4841.870.614.950.222.090.09+0.190-0.07+0.120.4500000
21M072240.9943.2440.8942.56+1.64+4.015.7442.62-0.141094.94462.09+1030+0.14+10310.100000
21M062139.0842.1438.8840.92+1.84+4.718.3441.05-0.3215.60.746.320.3+10.10+0.06+10.20.1100000
21M052139.7340.1438.8539.08-0.57-1.443.2539.29-0.545.210.252.060.1-0.080-0.11-0.180.0600000
21M041939.6540.5239.6539.65-0.04-0.12.1939.580.175.860.312.350.12-0.370-0.23-0.60.1300000
21M032239.9440.6439.0239.69+0.05+0.134.0939.490.57.10.322.840.13+0.820-0.01+0.810.3100000
21M021343.8443.8439.639.64-4.5-10.29.6140.17-1.3425.61.9710.40.8+21.80-0.46+21.49.1800000
21M012045.345.343.144.14-1.04-2.34.8743.531.375.130.262.250.11-0.060-0.23-0.29000000
20M122346.6746.744.9245.18-1.5-3.213.8145.51-0.7421.30.939.680.42-0.060-16.1-16.20.0100000
20M112146.4547.645.5146.68-0.26-0.554.4546.72-0.0950.72.4123.71.13+20.50-24.9-4.373.0400000
20M101948.9448.9446.3346.94-2.09-4.265.3246.530.8725.21.3311.80.62-0.10-20.1-20.200000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
20M092248.6549.9148.6549.03+0.59+1.222.648.590.950.232.460.11-0.020+0.01-0.0100000
20M082151.651.848.0148.44-3.16-6.127.3449.05-1.254.870.232.440.12-0.040-0.03-0.0800000
20M072349.6851.649.151.6+1.84+3.75.0251.40.395.430.242.730.12-0.10+0.09-0.0100000
20M062050.250.247.4949.76-0.34-0.685.4149.570.385.140.262.520.13-0.030-0.01-0.0400000
20M052051.651.649.9350.1-1.35-2.623.2550.4-0.623.11.1611.70.58-17.50+0.42-17.1+00000
20M042051.1553.1550.2551.45+0.3+0.595.6751.070.744.930.252.540.13-0.040-0.41-0.46+00000
20M032248.6554.745.6551.15+4.12+8.7619.251.140.021135.1354.52.48+1060+2.12+10800000
20M021945.1947.1743.8747.03+2.08+4.637.3447.2-0.371005.2745.42.39+710+0.2+71.200000
20M011542.3145.2642.0644.95+2.62+6.197.5645.23-0.63805.3335.32.36+72.40-0.08+72.300000
19M122243.8144.242.3342.33-1.73-3.934.2441.970.851446.5361.52.8-96.20+0.56-95.600000
19M112144.894542.9144.06-0.04-0.094.7443.980.1716.90.87.30.35+10.90-0.37+10.500000
19M102146.1247.0543.6544.1-1.88-4.097.3944.8-1.616.80.87.510.36-0.310-11.1-11.400000
19M09194848.0844.3145.98-1.88-3.937.8846.03-0.1247.22.48221.16+00-42.2-42.200000
19M082143.3948.6843.3847.86+4.77+11.112.347.87-0.0276.13.6235.41.69+0.360-0.64-0.2800000
19M072343.0843.9342.3843.09-0.18-0.423.5843.43-0.7852.72.2922.80.9900-47.4-47.400000
19M061943.6743.8142.8543.27+0.03+0.072.2243.33-0.1422111.695.65.03+180-98.7-80.700000
19M052239.9343.2539.8643.24+3.39+8.518.5143.53-0.6740.11.8216.50.75+32.50+1.89+34.400000
19M041439.9940.0839.4339.85-0.11-0.281.6339.87-0.061047.440.92.92+00-99.9-99.900000