≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00719B 元大美債1-3 (還原股價) / K線圖(月)

00719B 元大美債1-3

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
30.9831.07-0.09-0.29%0.42%31.0731.0830.95
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%)
2,7288,453萬1,0142.69張/筆30.9930.96 (+0.05%)
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)
2,3157,190萬4724.91張/筆31.05+0.1 (+0.32%)

連續漲跌: 首日下跌  ( -0.09元 / -0.29%)

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 元大多元債券ETF傘型證券投資信託基金之元大美國政府1至3年期債券ETF證券投資信託基金(以下簡稱本基金)2026年06月30日評價日每受益權單位實際配發金額。 (分配收益公告 07/17)

• 元大多元債券ETF傘型證券投資信託基金之元大美國政府1至3年期債券ETF證券投資信託基金(以下簡稱本基金) 2026年06月30日收益分配評價結果。 (分配收益公告 07/01)

• 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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00719B 元大美債1-3 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104月｜股價已還原
月成交價: 30.98元 (-0.01元/ -0.03%)成交均張: 2,127張/日成交均額: 6,578萬元/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
第5高
-
連2跌
(-0.57元/ -1.81%)
第29高
近9月新低
第29高
近9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
30.98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3130.83131.230.630.928.829.427.724.7---30.4
漲跌價-0.06+0.15-0.06-0.23+0.34+0.1+2.17+1.59+3.23+6.23---+0.62
漲跌幅-0.19%+0.49%-0.19%-0.74%+1.12%+0.31%+7.53%+5.42%+11.7%+25.2%---+2.03%
振幅0.58%0.91%1.22%1.76%3.18%3.79%9.85%14.9%15.8%29.6%---5.05%
成交張數8,4811.12萬2.25萬4.35萬17.8萬36.4萬66.9萬141萬193萬212萬---52萬
成交金額2.63億3.47億6.97億13.5億55.7億113億208億436億602億660億---162億
週轉率2.72%3.6%7.23%14%57.1%117%215%452%621%681%---167%

* 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
26M09143131.130.731-0.01-0.031.2330.970.0529.82.139.210.66-0.650-9.08-9.730.5500.1000
26M082131.531.630.931-0.56-1.772.1631.01-0.0649.62.3615.50.74-2.980-3.64-6.620.94-0.090.1000
26M072230.931.630.931.6+0.59+1.892.2831.59-0.13703.18221-5.210+11+5.771.57+0.110.19000
26M062130.53130.431+0.46+1.491.7531.25-0.0569.73.3221.61.03+6.80-5.23+1.561.98-0.020.08000
26M052030.730.730.430.5-0.22-0.710.9730.770.0162.43.1219.20.96-3.530-7.93-11.50.57+00.1000
26M0420313130.530.7-0.33-1.071.5530.980.0266.53.3320.71.04-2.150-22.8-251.23+0.020.1000
26M032230.431.130.431.1+0.71+2.332.431.63-0.0978.83.5824.71.12+3.680+18.1+21.71.14+00.08000
26M021230.530.730.330.4-0.01-0.031.3630.880.0134.42.8710.70.89-2.3-1.8-3.68-7.770.41+00.08000
26M012130.330.730.130.40-0.011.9130.9-0.0258.82.818.30.87+1.440-12.1-10.70.84-0.060.08000
25M122230.330.529.930.4+0.19+0.652.0331.150.0242.81.9513.30.6-7.9+1.23+1.43-5.230.58+0.010.14000
25M112029.530.329.430.2+0.7+2.382.8130.99-0.1462.314.10.71+7.35+1.53+4.83+13.72.11-0.430.13000
25M102029.129.629.129.5+0.33+1.121.9630.25-0.0447.82.3914.50.72-0.21-2.87-3.51-6.580.67+0.320.56000
25M092129.129.328.729.1+0.05+0.172.0930.170.0763.63.0319.10.91-0.060-15.4-15.50.71+0.070.24000
25M082128.429.128.229.1+0.78+2.763.230.16-0.071386.5640.61.93+49.70-5.17+44.60.53+0.070.17000
25M072327.628.327.228.3+0.79+2.864.0129.30.152.92.315.30.67+4.5-3.18-15.3-141.27-0.030.1000
25M062128.128.227.327.5-0.63-2.243.2228.94-0.4334.91.6610.20.48-0.22-1.44-5.4-7.060.71+0.030.13000
25M05203030.127.628.2-1.92-6.388.2629.220.965.13.2519.40.97-0.060+3.31+3.260.66-0.060.1000
25M04203131.330.130.1-0.95-3.063.9731.53-0.1394.44.7230.51.53-2.44+6.16-8.93-5.220.69+0.090.15000
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
25M032130.631.130.531+0.51+1.671.9532.85-0.0346.22.2150.72+0.49-2.67-6.18-8.361.07-0.030.06000
25M021930.630.730.330.5+0.2+0.651.432.290.0247.82.5115.40.81+0.8-1-14.5-14.70.99-0.020.09000
25M011530.230.530.130.3+0.08+0.271.3332.010.2649.33.2915.91.06-1.91-2.38-15.6-19.90.82+0.020.11000
24M122229.930.229.830.2+0.36+1.191.5332.320.139.31.7912.60.57+0.920-12-11.11.32+00.1000
24M112129.429.929.129.9+0.46+1.562.5731.950.0635.81.711.30.54+1.81+0.39-5.22-3.021.1600.09000
24M101929.229.629.229.4+0.28+0.951.3331.390.2962.13.2719.81.04+36.4+0.79-6.64+30.50.62-0.020.09000
24M092029.329.629.129.1-0.12-0.411.831.57-0.1351.72.5916.50.82+1.120-0.95+0.170.95-0.010.12000
24M082229.729.929.129.3-0.46-1.552.831.610.1467.13.0521.40.97-0.96+1.16+4.89+5.090.72-0.110.13000
24M072129.229.829.129.7+0.56+1.922.2432.21-0.1651.22.4416.40.78-1.58+2.19-14.3-13.70.84+0.180.24000
24M06192929.228.929.2+0.19+0.661.3631.880.237.21.9611.80.62-0.010-9.61-9.620.76-0.020.06000
24M052228.92928.729+0.05+0.191.0731.74-0.0343.41.9713.70.62-0.80-9.09-9.890.77+0.010.08000
24M042028.52928.428.9+0.45+1.592.0431.640.09442.213.90.7-2.6-1-2.82-6.421.64+0.030.07000
24M03212828.527.928.5+0.39+1.381.9331.520.0739.71.8912.40.59+3.170-7.02-3.852.23-0.010.04000
24M021327.828.127.828.1+0.27+0.971.1731.040.2218.91.465.850.45+2.540-1.99+0.541.9500.05000
24M012227.328.127.227.8+0.5+1.823.0130.87-0.2139.51.812.20.55+7.740-9.02-1.281.98-0.020.05000
23M122127.627.827.227.3-0.19-0.682.0830.40.6439.71.8912.30.58-2.850-3.47-6.321.95-0.010.08000
23M112228.228.327.427.5-0.74-2.623.1330.770.151.42.3416.10.73-2.240-4.06-6.32.82-0.010.08000
23M102027.928.327.928.2+0.29+1.051.3331.560.2148.62.4315.40.77+0.090-24.3-24.21.88+0.060.09000
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
23M092027.62827.627.9+0.31+1.121.4731.70.0335.21.7611.10.55+0.90-15-14.11.81-0.010.02000
23M082227.227.727.227.6+0.48+1.791.7931.37-0.0427.41.258.590.39+0.620-10.8-10.21.21+0.030.04000
23M072126.927.226.727.1+0.33+1.251.5430.84-0.099.160.442.820.13+0.140-2.45-2.30.94-0.020.01000
23M062026.626.926.526.8+0.21+0.791.4430.81-0.054.380.221.340.07+0.610-1.46-0.850.74+0.010.02000
23M052226.726.926.426.6-0.1-0.391.7330.61-0.175.40.251.660.08+0.260-0.63-0.381.05+00.02000
23M041726.526.826.426.7+0.35+1.351.1530.72-0.123.710.221.140.07+0.670-0.98-0.310.59-0.020.01000
23M03232626.62626.4+0.32+1.221.9930.7-0.357.450.322.280.1-0.170-1.16-1.341.42-0.030.03000
23M021825.926.125.426+0.18+0.72.5330.26-0.147.760.432.330.13+0.540-3.27-2.731.6+0.020.06000
23M011326.326.425.825.9-0.42-1.61.9929.980.15.350.411.640.13-0.010-3.08-3.090.33+00.04000
22M122226.326.425.926.3-0.05-0.191.6830.80.1112.80.583.950.18-0.070-2.48-2.550.2200.04000
22M112227.327.426.326.3-0.98-3.594.0330.810.2613.50.614.270.19-0.040+0.19+0.140.1800.04000
22M102026.927.426.827.3+0.35+1.292.2332.05-0.025.350.271.710.09-0.140-1.95-2.10.2+0.020.04000
22M092126.127.126.127+0.87+3.333.6931.920.117.790.372.480.12+0.170-4.12-3.951.16+0.020.02000
22M082325.926.225.826.1+0.21+0.811.7630.93-0.013.250.1410.04-0.370-0.08-0.450.6700000
22M072125.625.925.625.9+0.33+1.281.2230.660.063.150.150.970.05-0.020-0.19-0.20.5900000
22M062125.225.625.225.5+0.36+1.431.9330.64-0.352.480.120.760.04+0.060+0.04+0.10.6200000
22M052125.425.925.225.2-0.32-1.252.6930.050.1831.51.59.670.46+28.30+0.19+28.515.700000
22M041924.825.524.825.5+0.68+2.752.9230.350.422.520.130.760.04+0.120-0.02+0.110.1400000
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
22M032324.625.124.624.8+0.29+1.191.8729.80.113.830.171.140.0500-0.14-0.150.0900000
22M021524.424.624.324.5+0.06+0.241.2229.430.172.130.140.620.04+0.010-0.18-0.170.0700000
22M011824.524.624.324.5-0.07-0.271.3229.40.032.040.110.60.0300+0.15+0.150.0700000
21M122224.724.824.524.5-0.16-0.641.1129.540.022.420.110.720.03+0.020+0.03+0.050.0600000
21M112224.724.924.724.7-0.04-0.170.9129.650.292.440.110.730.03-0.020+0.18+0.160.0700000
21M102024.825.124.724.7-0.09-0.371.6729.760.122.530.130.760.04-0.180+0.19+0.010.0700000
21M092024.724.924.624.8+0.02+0.10.9429.910.072.240.110.670.03-0.240+0.18-0.060.1100000
21M082224.92524.724.8-0.15-0.6129.790.384.430.21.330.06+0.720+1.5+2.220.1500000
21M072224.925.124.925+0.04+0.170.9730.1-0.082.380.110.720.03+00+0.01+0.010.1400000
21M062124.72524.724.9+0.17+0.671.34300.192.650.130.790.04+0.080-0.18-0.090.1100000
21M052124.925.124.724.7-0.16-0.631.5629.88-0.062.440.120.740.04+0.080-0.15-0.070.1300000
21M041925.425.524.924.9-0.54-2.122.64300.162.80.150.850.04-0.240+0.42+0.180.1100000
21M032224.925.624.925.4+0.52+2.092.8630.7202.810.130.860.04+0.330-0.32+0.010.1500000
21M021325.125.124.924.9-0.17-0.660.9230.050.151.380.110.420.0300-0.02-0.020.0700000
21M012025.125.12525.1-0.04-0.160.6330.230.212.230.110.680.0300-0.08-0.080.0700000
20M122325.525.525.125.1-0.35-1.361.5330.320.1313.80.64.20.18-0.210+0.01-0.20.0900000
20M112125.525.625.425.5-0.07-0.290.8430.83-0.15251.197.710.37+0.060-16.5-16.40.1100000
20M101925.925.925.525.6-0.39-1.51.5630.830.125.70.31.760.09+0.070-0.06+0.0100000
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
20M092226.326.925.925.9-0.34-1.293.7531.340.075.220.241.650.08+0.090-0.53-0.4500000
20M082126.226.426.226.3+0.02+0.090.7231.750.065.860.281.860.09-0.10-0.2-0.29+00000
20M072326.426.426.226.3-0.09-0.35131.730.036.070.261.930.08+0.10-0.24-0.1400000
20M062026.726.726.326.3-0.41-1.511.4531.93-0.1914.40.724.610.23-0.210-0.3-0.5100000
20M052026.626.826.626.8+0.17+0.620.8732.41-0.179.030.452.920.15+0.20-0.14+0.0600000
20M04202727.126.626.6-0.39-1.441.7532.10.193.410.171.110.0600-0.04-0.0400000
20M032226.627.126.327+0.4+1.493.0232.67-0.054.890.221.590.07-0.030+0.15+0.1300000
20M021926.526.726.226.6+0.14+0.531.8832.160.025.380.281.720.0900-1.04-1.0400000
20M011526.126.42626.4+0.37+1.421.7731.960.125.380.361.710.11-0.050-2.69-2.7400000
19M122226.426.526.126.1-0.37-1.41.5331.630.1625711.781.93.72-630-189-25200000
19M112126.526.526.326.4+0.06+0.220.8732.15-0.07693.2922.21.0600-64.8-64.800000
19M102126.92726.326.4-0.46-1.712.3332.07-0.0219.30.926.290.3-0.280-16.8-17.100000
19M091927.227.226.726.8-0.34-1.241.9932.670.088.840.472.90.15-0.160-0.59-0.7500000
19M082126.827.526.827.2+0.36+1.352.5733.030.241336.3143.82.09+0.50-92.1-91.600000
19M072326.726.926.726.8-0.03-0.120.6732.610.1926.51.158.650.38-15.50+0.02-15.500000
19M061927.227.226.826.8-0.34-1.261.5332.680.558.60.452.840.15+00-0.1-0.100000
19M052226.327.226.327.2+0.88+3.353.633.280.0110.10.463.30.15+00-0.05-0.0500000
19M042026.126.326.126.3+0.16+0.620.9432.190.049.130.462.940.1500-0.06-0.0600000
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
19M03202626.32626.1+0.17+0.661.1332.150.019.190.462.950.1500+0.01+0.0100000
19M02132626.125.926+0.03+0.130.4131.910.115.870.451.880.1400-0.12-0.1200000
19M012125.82625.825.9+0.19+0.760.9531.830.229.660.463.080.1500-0.32-0.3200000
18M122125.725.925.725.7-0.08-0.310.8531.79-0.159.540.453.040.1400-0.09-0.0900000
18M112225.825.925.525.8+0.02+0.061.3531.85-0.0310.20.463.240.15-0.250+0.23-0.0200000
18M102225.52625.525.8+0.36+1.42.0131.88-0.179.950.453.160.14-0.040+0.02-0.0200000
18M091925.725.725.425.5-0.18-0.71.1431.43-0.158.240.432.60.1400+0.28+0.2700000
18M082325.525.825.525.6+0.13+0.511.1831.66-0.189.370.412.960.13-0.110+0.15+0.0400000
18M072225.425.625.325.5+0.07+0.291.1531.5-0.1910.80.493.380.15-0.560+1.06+0.500000
18M06202525.524.725.4+0.36+1.423.1731.39-0.118.060.42.490.12+00-0.01000000
18M052224.725.124.725.1+0.48+1.951.9130.80.3410.30.473.150.14-0.140+0.14+000000
18M041824.324.724.324.6+0.32+1.31.7730.4-0.268.260.462.490.14+0.150-0.2-0.0500000
18M032324.424.424.324.3-0.09-0.370.79.310.42.80.1200+0.01+0.0100000
18M021324.224.423.524.4-0.03-0.133.6630.05-0.037.070.542.120.1600+2.13+2.1300000