≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00687B 國泰20年美債 (還原股價) / K線圖(月)

00687B 國泰20年美債

日期: 09/18期貨標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.726.54+0.16+0.6%0.3%26.7326.7526.67
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%)
12,5573.35億1,4208.84張/筆26.7126.71 (-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)
10,3212.74億1,5876.5張/筆26.59+0.15 (+0.57%)

連續漲跌: 連5漲  ( +0.44元 / +1.68%)

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 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)

• 「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5 月評價每受益權單位實際配發金額。 (分配收益公告 06/12)

• 台股史上第8大漲點 外資卻出現史上第8大賣超917億元 4天狂賣3439億元 (Anue鉅亨 06/09 18:12)

• 漲得快不如漲得久！國泰投信張雍川：台股適度修正非泡沫 Q4仍有戲 (Anue鉅亨 06/08 19:54)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00687B 國泰20年美債 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114月｜股價已還原
月成交價: 26.7元 (-0.17元/ -0.64%)成交均張: 1.26萬張/日成交均額: 3.39億元/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
第8低
-
連3跌
(-1.5元/ -5.31%)
第42高
近41月新低
第44高
近42月新低

* 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

｜股價已還原
結算價
26.7元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年15年20年今年
01/02
~09/18
起算價26.326.326.826.727.82826.630.427.135.9---27.4
漲跌價+0.37+0.44-0.08-0.02-1.07-1.26+0.06-3.68-0.42-9.16----0.72
漲跌幅+1.41%+1.67%-0.31%-0.06%-3.86%-4.49%+0.22%-12.1%-1.56%-25.5%----2.63%
振幅1.44%1.9%2.12%3.7%7.43%7.38%8.66%19.3%23.6%35.3%---8.41%
成交張數3.45萬5.69萬11.6萬28.5萬130萬291萬701萬1,909萬3,336萬3,601萬---503萬
成交金額9.18億15.1億31億76.8億362億810億1,980億5,547億1兆1.09兆---1,419億
週轉率0.81%1.34%2.74%6.72%30.7%68.6%165%450%787%850%---119%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
26M091426.726.826.226.7-0.17-0.642.2426.74-0.1717712.647.43.39+8.71-0.14+11.9+20.40.51+0.615.18000
26M082127.127.526.526.9-0.51-1.883.6427.24-0.1330514.583.33.97-32.60+93.2+60.60.29-0.514.57+000.07
26M072227.827.927.227.4-0.81-2.872.5927.74-0.03484221356.15-117+0.3+271+1552.65-0.825.08-0.0100
26M062127.128.22728.2+0.98+3.624.4528.62-0.2371634.12019.59+249+0.85+258+50810.6-5.355.9+00.010.1
26M052027.327.426.527.2-0.05-0.183.2727.85-0.1353126.61477.33+177+0.4+126+3039.24+0.0911.3-0.0100.02
26M042027.827.927.227.3-0.7-2.522.5527.89-0.1144422.21256.25+670+127+1948.58+2.6311.2+0.010.010.11
26M032228.428.527.528-0.07-0.243.5428.61-0.198344.728312.9+1990+250+4508.88-3.298.53-0.5400
26M021227.428.227.328+0.79+2.923.3129-0.2442635.512210.2+1390+80.7+2195.45-2.5411.8+0.490.544.53
26M012127.327.827.127.2-0.18-0.672.428.17-0.2196946.127413.1+4470+159+6075.45-3.2614.4+0.020.040.29
25M122227.92827.127.4-0.55-1.983.0528.280.0659927.21717.75+1700-28.3+1422.68-1.7817.6-0.050.020.14
25M112027.428.126.928+0.62+2.284.3529.21-0.19579291668.31+1380+105+2431.47-319.4+0.070.080.39
25M102026.62826.527.4+0.59+2.195.4128.51060830.41738.64+138-0.35+29.1+1671.37-3.7722.4000.01
25M092125.826.825.726.8+0.81+3.114.1427.95-0.1759928.51667.91+50.1-3.41-27.4+19.31.07-1.4726.2-0.7600.01
25M082125.32625.326+0.57+2.242.9227.340.0358227.71577.49-27.4-10.3+33.3-4.310.73-1.3827.7-0.020.762.74
25M07232525.424.325.4+0.69+2.814.4626.680.2766829.11747.56+125-11-123-8.342.29-0.1229+0.020.782.68
25M062124.725.124.524.7+0.01+0.042.6326.38-1.459228.21567.41+53.3-1.43-43.7+8.140.7-0.329.2-0.790.752.58
25M052027.427.424.224.7-3.05-1111.726.58-0.991,20860.432516.2+0.19+18-0.61+17.60.57-3.2629.5+1.441.545.24
25M0420293026.827.7-1.18-4.0911.129.380.641,58479.247323.7+331+7.74+351+6900.89-6.7832.7+0.10.110.34
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
25M032128.829.328.328.9+0.16+0.563.4630.92-0.2896245.829714.2+1310+58.7+1890.71-1.639.5-0.070.010.03
25M021927.628.827.428.8+1.38+5.054.9830.910.3484344.325513.4+245-0.3+120+3651.39-5.9641.1+0.040.080.19
25M011527.327.626.827.4-0.24-0.872.7529.460.1952835.215410.3+37.50-90.7-53.10.89-5.6847.1+0.030.040.08
24M122228.729.127.227.6-1.03-3.66.7829.520.891,11850.834115.5+18.30-217-1990.58-0.4152.8-0.0200
24M112127.928.627.428.6+0.76+2.734.631.55-0.861,16255.335416.8+1150-113+1.970.92-9.1953.2-0.050.020.05
24M101929.329.527.727.9-1.4-4.786.130.440.021,49778.846524.5+24.8+0.3-584-5590.33+0.7462.4+0.060.070.11
24M092029.130.629.129.3+0.02+0.055.1331.870.352,32511676338.2-171+1.5-792-9620+18.761.6+0.010.010.02
24M08222930.52929.3+0.48+1.665.3432.021.092,58611884538.4-73.90-728-8010.67+20.342.9000
24M072127.828.827.528.8+0.61+2.154.7232.19-1.11,06750.833215.8-96.40-145-2420.24-0.5322.6+000
24M061927.328.527.228.2+1.1+4.055.1530.661.641,32869.941521.9+40.30-299-2580.63+4.9223.2-0.1300
24M052226.727.626.727.1+0.26+0.973.4330.43-0.4969531.62119.59-11.50-86.3-97.80.43-2.4218.2-1.010.130.7
24M042027.827.926.426.8-1.06-3.795.0729.710.921,14557.234517.3-39.60-418-4580.96+0.4920.7-0.881.145.5
24M032127.327.927.227.9+0.69+2.532.831.22-0.161,28361.139818.9-12.60-528-5401.34-2.1820.2+1.972.019.99
24M021327.828.126.927.2-0.39-1.414.4330.93-0.6289869.127721.3-85.60-466-5520.97+1.6922.3-0.040.040.2
24M01222828.126.827.6-0.56-1.984.5631.3-0.41,13251.435015.9-24.50-486-5110.53+2.3620.7+0.080.080.39
23M122126.228.626.228.1+1.83+6.959.3331.4911,35564.542920.4-109-1.7-487-5980.26+9.718.3-0.0100.02
23M112224.726.424.626.3+1.52+6.147.3829.810.8863528.91888.56-53.2+1.7-143-1940.28-0.738.59-0.10.010.14
23M102025.825.924.224.8-1.07-4.146.3428.130.757128.61648.18-160-240-2561.12+2.299.32-0.210.111.21
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
23M092027.727.725.825.9-1.87-6.746.9529.83-0.240520.31256.27+30.50-204-1742.2-0.187.03+0.310.324.54
23M082228.328.426.627.7-0.41-1.456.0831.96-0.1450422.91597.24-3.090-210-2131.47+1.837.21+0.010.010.15
23M072128.628.727.928.1-0.33-1.162.9832.57-0.5737317.81225.81+17.20-149-1320.69+1.865.38-0.2800
23M062028.328.927.928.5+0.29+1.043.5233.35-0.9935517.81165.82+0.230-70.4-70.20.57+0.073.52+0.120.287.8
23M052228.729.227.728.2-0.66-2.35.3232.88-0.654324.71788.07-10.20-368-3783.8+2.233.45+0.160.164.58
23M041729.329.528.328.8+0.45+1.574.3333.85-1.217610.359.23.48-50-68.2-73.22.05+0.661.23000
23M032327.529.127.228.4+0.71+2.566.9333.76-1.4694.64.1131.41.36-1.040-15.1-16.10.76-0.020.56000
23M021828.528.827.227.7-0.69-2.445.3832.021.3373.34.0723.91.33-0.040-16.4-16.51.18+0.470.58000
23M011327.328.827.328.4+0.96+3.55.5433.41-0.4728.52.199.530.73-1.430-1.8-3.230.52+00.11000
22M122228.129.727.227.4-0.46-1.668.8432.250.7727.81.269.360.43+1.540-5.6-4.061.07+0.010.11000
22M112227.328.426.427.9+0.49+1.797.4833.21-0.4910.80.493.510.16-0.120-1.38-1.50.5+0.010.1000
22M102028.829.226.427.4-1.51-5.249.7532.280.576.880.342.260.11+0.020-0.42-0.40.52+0.010.08000
22M092129.829.928.328.9-1.24-4.15.5434.290.9919.80.946.990.33+0.380-0.85-0.470.51+0.020.07000
22M082330.831.929.630.1-0.68-2.197.5335.80.8524.91.089.110.4-0.390-0.66-1.060.3500.05000
22M072129.83129.430.8+1.25+4.245.3936.860.171.740.080.640.03+0.220-0.36-0.140.54+0.020.05000
22M062129.729.928.429.6-0.33-1.114.936.03-0.913.850.181.360.06-0.070-0.12-0.195.94+00.03000
22M052130.530.729.429.9-1.19-3.834.2635.71.153.410.161.240.06-0.10+0.03-0.070.5+00.03000
22M041932.932.930.331.1-1.64-5.027.8237.061.32.370.120.90.05-0.340+0.13-0.228.01+0.010.03000
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
22M032333.834.631.732.7-0.69-2.078.6640.05-0.6153.52.3321.40.93-50.30+0.92-49.40.91-0.010.02000
22M021533.733.832.833.4-0.81-2.353.1240.520.3164.34.2826.11.74+62.60-0.33+62.33.65+0.010.03000
22M011835.535.533.534.2-0.95-2.715.5641.091.2950.22.7920.91.16+480-0.33+47.70.46+0.020.02000
21M122236.336.835.235.2-0.88-2.454.6543.39-0.853.880.181.720.08-0.250+0.33+0.080.15+0.010.01000
21M112235.336.134.836.1+0.99+2.823.7344.58-1.092.460.111.070.05+0.140+0.04+0.180.2800000
21M102034.935.434.335.1+0.18+0.513.443.36-1.091.70.080.720.04-0.070+0.23+0.160.18+00000
21M092035.636.434.534.9-0.95-2.665.5242.670.511.830.090.80.04-0.320+0.32-0.010.2200000
21M082235.936.33535.8+0.03+0.093.743.840.54.170.191.840.08+0.230-0.3-0.070.3900000
21M072234.636.634.435.8+1.37+3.986.2944.23-0.472.50.111.090.05+0.30+0.16+0.460.300000
21M062132.835.632.834.4+1.53+4.658.642.72-0.352.440.121.030.05+0.280-0.28+0.012.5800000
21M052133.333.732.732.9-0.32-0.952.841.05-0.9240.71.9416.70.8+390-0.05+393.01+00000
21M041933.23433.133.2-0.01-0.042.9341.050.062.270.120.940.05-0.120-0.3-0.420.3100000
21M032233.634.132.733.2+0.17+0.514.0941.310.034.980.232.070.09-0.040-0.34-0.380.500000
21M021336.536.533.133.1-3.69-109.3742.45-3.252.50.191.080.08-0.080-0.4-0.480.75+00000
21M012037.837.836.136.8-1.02-2.694.4145.231.034.840.242.220.11+0.190-0.26-0.070.3400000
20M1223393937.537.8-1.27-3.243.8847.36-0.435.010.222.370.1-0.260-0.04-0.310.2100000
20M112138.539.637.739+0.07+0.185.0848.620.254.130.220.1+0.270-0.26+0.020.3400000
20M1019404038.439-1.73-4.263.8348.180.962.760.151.350.07-0.120-0.12-0.2300000
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
20M092240.541.340.240.7+0.44+1.092.8750.540.913.60.161.840.08-0.230+0.31+0.0800000
20M082142.542.839.840.3-2.31-5.447.1251.02-1.133.540.171.840.09-0.350-0.12-0.46+00000
20M072340.942.740.542.6+1.41+3.435.2653.320.064.60.22.40.1+0.490+0.58+1.0700000
20M062041.741.739.341.2-0.4-0.965.5551.7503.840.191.960.1+0.230+0.06+0.2900000
20M052042.242.541.341.6-0.84-1.972.9152.46-0.43.670.181.930.1-0.580-0.45-1.0300000
20M042042.543.941.542.4-0.06-0.145.57530.574.090.22.190.11-0.340+0.75+0.400000
20M032239.5453842.5+3.67+9.461853.240.581386.2569.93.18+520+2.29+54.3-0.030000
20M02193738.83638.8+1.93+5.237.7749.09-0.345.830.312.730.14+0.040+0.91+0.95+0.020.03000
20M011534.636.934.536.9+2.1+6.046.946.81-0.6850.33.3523.21.55+46.70-0.39+46.300.01000
19M12223636.334.734.8-1.41-3.94.443.680.964.940.222.210.1-0.50-0.88-1.3700.01000
19M112136.136.334.736.2+0.54+1.534.5845.780.244.880.232.20.1-0.140-0.6-0.74-0.040.02000
19M102137.13835.235.6-1.45-3.927.4345.91-1.571205.69552.62+1.430-68.5-67+0.040.05000
19M091938.838.835.837.1-1.61-4.157.8647.47-0.355.180.272.450.13-0.10-1.01-1.11+00.02000
19M082134.539.134.538.7+4.44+1313.549.37-0.0128.51.3613.30.63+23.60+0.14+23.7+00.01000
19M072334.334.933.734.3-0.19-0.543.4844.1-0.9252.12.2722.70.99-470-0.38-47.400.01000
19M061934.834.834.134.4+0.05+0.162.244.26-0.091226.4254.22.85+70.60-46.9+23.8+0.010.01000
19M052231.934.431.834.4+2.7+8.538.2844.46-0.6994.44.2939.31.79+87.40+3.77+91.100000
19M04203232.131.331.7-0.5-1.562.4840.71-0.0720710.4854.25+760-80.2-4.2700000
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
19M032030.432.430.332.2+1.26+4.086.8141.64-0.0990.453.640.18-0.240-3.11-3.35+00000
19M02133131.230.830.9+0.22+0.711.2139.630.8639.43.0315.81.21+370+0.38+37.400000
19M012130.631.530.430.7+0.22+0.713.639.610.2273131095.21+1130-140-26.900000
18M122129312930.5+1.4+4.817.0539.82-0.3293.54.4537.11.76+870-0.58+86.400000
18M112228.729.228.329.1+0.22+0.743.4137.96-0.231717.7864.72.94+94.10-61.4+32.800000
18M102229.329.428.528.9-0.52-1.772.9937.430.4413.90.635.240.24+0.070-8.63-8.5600000
18M091930.430.429.329.4-1.02-3.343.6438.340.321236.4647.82.52-140-105-11900000
18M082329.830.729.730.4+0.52+1.743.4839.79013.80.65.470.24-0.260-8.02-8.2800000
18M072230.130.629.729.9-0.3-0.982.8739.040.1743.81.9917.30.79+0.010-37.7-37.700000
18M062029.430.528.630.2+0.71+2.426.3939.770462.317.90.89+26.80-8.39+18.400000
18M052228.629.728.229.5+1.06+3.715.539.06-0.5997.64.4337.21.69+47.70-38.7+8.9700000
18M041828.628.828.128.4-0.29-1.032.537.92-0.7928.91.6110.90.6+0.280-7.8-7.5200000
18M03232828.727.828.7+0.85+3.063.1211.80.514.410.19+0.350-0.59-0.2300000
18M021328.92927.427.9-0.98-3.45.3236.710.451037.8938.12.93+0.580-97.1-96.5-0.010000
18M012230.330.328.828.8-1.55-5.15.0538.28-0.2622.71.038.910.41-0.380-13.6-13.9+0.010.01000
17M122130.3313030.4+0.1+0.323.1740.71-0.4733.91.6213.80.66+0.180-0.17+0.0100000
17M112230.130.830.130.3+0.12+0.42.3140.320.1640.91.8616.60.76-1.150-3.77-4.9200000
17M101930.330.629.830.2-0.27-0.892.6140.24-0.0338.72.0415.70.83+4.830+3+7.8400000
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
17M092230.831.130.330.4-0.3-0.972.664.950.232.040.09-2.32-0.3-0.39-3.0100000
17M082329.830.929.830.7+0.79+2.653.5741.64-0.596.240.272.560.11+0.640+0.85+1.4900000
17M072130.230.629.830-0.36-1.22.5740.290.0922.51.079.160.44+5.670-0.35+5.3200000
17M062329.83129.730.3+0.56+1.94.3240.88-0.141064.6143.11.88-36.7+0.3-12.6-48.9+0.010.01000
17M05202929.82929.8+0.37+1.262.8140.13-0.191085.4142.72.14-410-16.3-57.300000
17M041229.830.12929.4-0.51-1.693.8539.56023.71.979.440.79-1.830+2.41+0.58+00000