≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00857B 永豐20年美公債 / K線圖(月)

00857B 永豐20年美公債

日期: 09/16
成交價昨收漲跌價漲跌幅振幅開盤最高最低
22.2222.13+0.09+0.41%0.41%22.2622.322.21
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%)
2,3975,336萬19512.3張/筆22.2622.16 (+0.27%)
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)
2,2254,936萬10321.6張/筆22.18+0.02 (+0.09%)

連續漲跌: 連3漲  ( +0.13元 / +0.59%)

上櫃指數: 399.21 (10.48 / +2.7%)

新聞及公告

• 「永豐20年期以上美國公債ETF基金」(以下稱本基金)2026年8月31日收益分配評價結果。 (分配收益公告 09/01)

• 「永豐20年期以上美國公債ETF基金」 (以下稱本基金) 2026年5月31日評價每受益權單位實際配發金額。 (分配收益公告 06/22)

00857B 永豐20年美公債 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84月
月成交價: 22.22元 (-0.36元/ -1.59%)成交均張: 1,126張/日成交均額: 2,508萬元/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
(-1.51元/ -6.36%)
第41高
近2月新高
第42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
22.22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22.0922.3522.3922.5323.4424.0223.3327.6926.1836.84---23.56
漲跌價+0.13-0.13-0.17-0.31-1.22-1.8-1.11-5.47-3.96-14.62----1.34
漲跌幅+0.59%-0.58%-0.76%-1.38%-5.2%-7.49%-4.76%-19.8%-15.1%-39.7%----5.69%
振幅0.95%1.3%2.32%3.64%7.42%8.53%10.5%23.9%25.8%44.4%---10.4%
成交張數5,5796,9821.12萬2.08萬9.13萬23.8萬57萬165萬343萬373萬---39.5萬
成交金額1.24億1.55億2.48億4.66億21.1億55.2億134億401億858億940億---92.6億
週轉率0.93%1.16%1.85%3.46%15.2%39.5%94.7%275%570%620%---65.6%

* 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
26M091222.3922.5322.0122.22-0.36-1.592.322.22-0.0213.51.133.010.25+0.610+2.84+3.450.26-0.070.04000
26M082122.8323.1122.2722.58-0.48-2.083.6422.61-0.1321.41.024.880.23+0.440+6.54+6.990.29+00.11000
26M072223.3623.522.9123.06-0.67-2.822.4923.06-0.0132.91.57.650.35+12.50+5.15+17.60.25+0.030.11000
26M062123.0323.752323.73+0.58+2.513.2423.77-0.17532.5312.40.59+26.60+11.3+380.84-1.130.08000
26M052023.2223.2822.5623.15-0.05-0.223.123.16-0.0449.72.4811.40.57+23.60+1.79+25.42.04-0.051.21000
26M042023.6723.8123.1623.2-0.61-2.562.7323.22-0.0743.32.1710.20.51+22.20-4.6+17.62.03+0.841.26000
26M032224.1924.4623.423.81-0.25-1.044.4123.81079.23.6190.86+30.40+2.22+32.61.68-0.090.42000
26M021223.4524.1823.4324.06+0.68+2.913.2124.12-0.2335.12.938.380.7+17.40+3.74+21.20.43-0.320.5000
26M012123.4623.8623.323.38-0.18-0.762.3823.43-0.2166.43.1615.70.75+35.70-2.05+33.61.26-0.290.82000
25M122224.1724.2223.4823.56-0.66-2.733.0623.540.150.32.2911.90.54+18.40-6.13+12.31.32+0.021.11000
25M112023.6924.2923.2624.22+0.53+2.244.3524.25-0.1344.62.2310.60.53+10.30+5.92+16.21.07-0.011.09000
25M102023.124.2122.9523.69+0.49+2.115.4323.680.0360.33.0114.20.71+11.70+0.22+11.91.04-0.41.1000
25M092122.6923.4722.5523.2+0.45+1.984.0423.25-0.248.72.3211.20.53+1.550+1.85+3.410.72-0.11.51000
25M082122.2422.8222.1822.75+0.5+2.252.8822.76-0.0346.32.2110.40.5+1.560-3.03-1.470.55-0.021.6000
25M072321.8422.2621.2922.25+0.6+2.774.4822.20.2259.72.612.90.56+160-10.7+5.263.15+0.121.62000
25M062121.9522.3321.5521.65-0.27-1.233.5621.91-1.286.94.14190.91+28.30-7.39+20.90.9201.5-0.0100
25M052024.3224.3221.4721.92-2.67-10.911.622.12-0.9383.84.1918.80.94+4.470-1.44+3.041.03-0.081.5+0.010.010.53
25M042025.6726.5223.824.59-1.05-4.110.624.410.741306.5132.41.62+43.10+15.9+591.67-0.971.57000
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
25M032125.8726.325.1125.64-0.13-0.54.6225.71-0.2897.84.6625.21.2+15.60-2.89+12.71.31+0.12.54000
25M021924.7125.8124.625.77+1.19+4.844.9225.740.121497.8537.81.99+1060+16.8+1238.7-0.512.44-0.0100
25M011524.524.7724.0924.58-0.2-0.812.7424.530.233.52.238.160.54+2.820+2.89+5.711.24-0.432.96+0.010.010.2
24M122226.0426.4524.3924.78-1.24-4.777.9224.560.8889.74.0822.91.04+10.90-11.3-0.40.98+0.323.39000
24M112125.2926.0324.8426.02+0.68+2.684.726.24-0.8478.63.7419.90.95+7.910+4.82+12.71.72-0.723.07-0.0100.16
24M101926.5826.7725.1725.34-1.24-4.676.0225.330.061135.9729.41.55+13.30-25.2-11.91.51-1.283.8+0.010.010.32
24M092026.8428.0526.5426.58-0.31-1.155.6226.50.281718.5546.72.33-7.780-28.3-36.10.36+0.445.07000
24M082226.6327.9226.6226.89+0.46+1.744.9226.591.11597.2143.11.96-9.980-6.75-16.70.81+0.64.63000
24M072125.4726.4825.326.43+0.56+2.164.5626.71-1.071145.4529.71.41+2.010+7.23+9.231.19+0.384.02000
24M061925.2626.3625.1725.87+0.78+3.114.7425.471.561829.5847.12.48+31.40+32.4+63.81.0703.65000
24M052224.8225.5724.7725.09+0.21+0.843.2225.27-0.721747.9143.91.99-10.10-58.4-68.40.79+0.993.65000.08
24M042025.9425.9424.5324.88-1.06-4.095.4424.660.922811.457.12.86-6.060-75.6-81.71.35+0.082.66+000.11
24M032125.6526.2525.4525.94+0.42+1.653.1325.860.3232215.383.13.96-29.30-177-2070.16+1.72.58000
24M021326.0526.4125.1325.52-0.38-1.474.9425.68-0.631017.825.91.99-3.340-36.9-40.32.75+00.87000
24M012226.1226.3525.1625.9-0.5-1.894.5126-0.41084.927.71.26-13.90-23.2-37.11.44+0.140.87000
23M122124.9326.8424.926.4+1.35+5.397.7426.011.491054.9827.41.31-11.60-23-34.62.54+0.130.72000
23M112223.525.1923.4725.05+1.42+6.017.2824.810.9669.33.1517.10.78-3.50-13.7-17.20.43-0.120.6000
23M102024.5824.6423.1123.63-1.01-4.16.2123.470.6892.94.6422.11.11-10-19.9-20.91.37+0.130.72000
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
23M092026.6926.7124.624.64-2.06-7.727.924.64-0.0180420.61.03-6.430-36.9-43.42.17+0.170.58000
23M082227.2427.3125.6926.7-0.43-1.585.9726.77-0.2756.82.58150.68-2.820-24.3-27.12.78+0.120.42000
23M072127.5827.6826.8827.13-0.29-1.062.9227.24-0.4137.31.7810.20.48+0.210-10.6-10.42.28+0.050.29000
23M062027.627.7927.1827.42+0.03+0.112.2327.67-0.935.31.769.680.48+0.490-13-12.52.18+0.110.24000
23M05222828.6226.8927.39-0.7-2.496.1627.61-0.835.31.69.750.44-1.310-20.8-22.12.71+0.10.14000
23M041728.5628.8527.6328.09+0.4+1.444.4128.45-1.2917.41.024.90.29+0.010-5.82-5.811.53+0.020.04000
23M032327.1628.4826.8627.69+0.36+1.325.9328.1-1.4719.80.865.510.24+0.010-4.16-4.162.04+0.010.02000
23M021828.2128.3426.8627.33-0.64-2.295.2926.991.2412.10.673.360.1900-6.94-6.942.57+0.010.01000
23M011326.8928.526.8927.97+0.87+3.215.9428.12-0.545.360.411.510.1200-3.77-3.775.0400000
22M12222829.6126.827.1-0.67-2.4110.126.731.382.870.130.810.0400-0.29-0.298.5900000
22M112227.4428.2826.3527.77+0.29+1.067.0227.83-0.222.730.120.750.0300-0.17-0.178.5900000
22M102028.7629.0226.2827.48-1.17-4.089.5627.210.982.250.110.620.0300-0.01-0.018.59+00000
22M092129.6529.8828.0128.65-1.4-4.666.2228.440.742.470.120.720.0300-0.14-0.149.73+00000
22M082330.8931.829.5230.05-0.78-2.537.429.930.392.470.110.750.0300-0.06-0.069.73-0.010000
22M072129.7130.8529.2430.83+1.37+4.655.4731.05-0.712.370.110.710.0300009.73+0.010.01000
22M062129.7930.1228.629.46-0.54-1.85.0729.99-1.792.770.130.810.0400-0.06-0.069.7300000
22M052130.5330.8629.7630-1.15-3.693.5329.750.822.220.110.680.0300-0.04-0.049.7300000
22M041932.9832.9830.3931.15-1.76-5.357.8730.940.682.070.110.650.0300+0.02+0.0211.200000
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
22M032334.3535.0531.7932.91-0.89-2.639.6433.07-0.482.580.110.860.04000011.200000
22M021534.0634.1333.233.8-0.77-2.232.6933.550.751.640.110.550.0400-0.08-0.0811.200000
22M011835.9435.9433.9734.57-0.96-2.75.5434.240.952.020.110.70.0400-0.06-0.0611.200000
21M122236.8837.6635.535.53-1.08-2.955.935.8-0.762.450.110.90.0400-0.06-0.0611.200000
21M112235.9836.7635.4236.61+0.87+2.433.7537-1.082.360.110.850.0400-0.06-0.0611.200000
21M102035.6736.1234.9635.74+0.16+0.453.2635.97-0.652.510.130.890.0400+0.01+011.200000
21M092036.343735.3635.58-1.07-2.924.4735.240.962.140.110.780.04-0.020-0.08-0.111.400000
21M082237.638.0835.8436.65-0.92-2.455.9636.40.692.380.110.880.04+0.060-0.06-0.0111.900000
21M072236.338.336.1937.57+1.42+3.935.8437.72-0.412.420.110.90.04+00+0.07+0.070.9300000
21M062134.7537.2434.7536.15+1.25+3.587.1336.33-0.492.230.110.80.04-0.020+0.01-0.010.9200000
21M052135.3535.6534.634.9-0.34-0.962.9835.02-0.342.430.120.850.04-0.10+0-0.090.2900000
21M041935.3236.1235.1635.24+0.04+0.112.7335.050.552.040.110.730.04-0.030-0.02-0.050.3700000
21M032235.936.283535.2-0.25-0.713.6135.040.472.320.110.830.04-0.020-0.02-0.030.400000
21M021338.7438.7435.4535.45-3.56-9.138.4335.94-1.381.350.10.50.0400-0.02-0.0218.100000
21M012039.8739.9238.4139.01-0.94-2.353.7838.591.082.110.110.820.0400+0.03+0.0318.100000
20M122341.4741.4739.939.95-1.55-3.733.7840.14-0.483.030.131.220.0500-0.03-0.0318.100000
20M112140.942.1240.2141.5+0.12+0.294.6241.54-0.112.190.10.90.0400-0.04-0.0428.300000
20M101942.2942.3540.8641.38-1.71-3.973.4641.110.642.210.120.920.0500+0.26+0.2600000
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
20M092243.1444.1242.8943.09+0.04+0.092.8642.860.522.230.10.970.0400+0.01+0.0100000
20M082145.3445.7442.5843.05-2.49-5.476.9443.42-0.852.610.121.150.050-0.5+0.5000000
20M072343.4745.5443.2245.54+1.54+3.55.2745.320.482.330.11.040.0500-0.01-0.0100000
20M062044.3844.3842.1944-0.45-1.014.9343.770.532.020.10.880.0400-0.01-0.0100000
20M052045.5745.5744.2344.45-0.99-2.182.9544.68-0.512.010.10.90.0400-0.01-0.0100000
20M042045.6346.8844.5145.44-0.21-0.465.1945.130.692.050.10.940.0500+0.04+0.04+00000
20M032242.948.340.3445.65+3.88+9.2919.145.470.392.580.121.150.0500+0.25+0.2500000
20M021939.9641.7738.6541.77+2.04+5.137.8541.81-0.1281.47110.58+12.50-11.5+1.0200000
20M01153739.936.9839.73+2.46+6.67.8340.01-0.711.60.110.610.0400+0.04+0.0400000
19M122238.7739.2337.2437.27-1.83-4.685.0937.090.493.480.161.320.0600+0.2+0.200000
19M112139.1539.237.3939.1+0.62+1.614.738.920.452.220.110.850.0400+0+0-0.010000
19M102139.9140.8938.0938.48-1.6-3.996.9939.05-1.493.10.151.230.060+0.5-0.74-0.24+0.010.01000