≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00795B 中信美國公債20年 (還原股價) / K線圖(月)

00795B 中信美國公債20年

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.6425.53+0.11+0.43%0.43%25.6825.7525.64
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%)
6,2941.62億50812.4張/筆25.6825.7 (-0.25%)
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)
5,8031.48億56910.2張/筆25.58+0.06 (+0.24%)

連續漲跌: 連4漲  ( +0.25元 / +0.98%)

上櫃指數: 398.17 (-1.04 / -0.26%)

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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

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｜股價已還原
月成交價: 25.64元 (-0.32元/ -1.23%)成交均張: 5,446張/日成交均額: 1.4億元/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
(-1.63元/ -5.99%)
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

｜股價已還原
結算價
25.64元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年15年20年今年
01/02
~09/17
起算價25.425.625.925.626.926.925.829.12634.2---26.5
漲跌價+0.22+0.09-0.24+0.02-1.22-1.28-0.12-3.44-0.33-8.57----0.86
漲跌幅+0.87%+0.35%-0.93%+0.08%-4.53%-4.76%-0.47%-11.8%-1.27%-25%----3.24%
振幅1.14%1.68%2.24%3.67%7.38%7.36%8.49%20.3%23.5%34.3%---8.25%
成交張數1.7萬2.51萬5.22萬11萬38.5萬89萬234萬629萬987萬1,123萬---166萬
成交金額4.36億6.41億13.4億28.4億103億239億639億1,765億2,853億3,300億---452億
週轉率1.12%1.66%3.45%7.27%25.4%58.8%154%415%652%742%---109%

* 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
26M091325.825.925.325.6-0.32-1.232.2325.67-0.1270.85.4518.21.4+0.380+2.16+2.540.3+0.11.25000
26M082126.226.625.626-0.56-2.123.6325.98-0.091044.9327.31.3-2.190-2.31-4.50.5-0.521.14-0.0600
26M072226.92726.326.5-0.75-2.752.5726.8601305.9135.21.6+16+0.1+6.86+22.90.54-0.31.66+0.060.063.61
26M062126.327.326.227.3+0.95+3.64.3527.67-0.191748.2947.12.24+74+0.3+30.4+1053.78-1.41.96000
26M052026.426.525.626.3-0.07-0.273.2626.650.051658.26442.2+48.5+0.15-0.05+48.62.41+0.093.36000
26M042026.92726.326.4-0.64-2.382.4927.07-0.011477.3640.32.01+48.10-14.9+33.22.56-0.073.27000
26M032227.527.526.627-0.03-0.113.3127.74-0.03417191165.28+1990+5.76+2043.42-1.073.34000
26M021226.427.226.427.1+0.77+2.943.3427.81-0.1721317.859.44.95+1360+20.6+1563.13-0.34.41000
26M012126.426.826.226.3-0.2-0.772.3727.27-0.1923611.264.63.08+69.90+2.69+72.61.47+0.214.71000
25M1222272726.226.5-0.55-2.043.0727.410.082099.4957.42.61+75.50-51.4+24.12.5-0.124.5000
25M112026.427.126.127+0.63+2.383.9428.03-0.121788.9149.42.47+26.50+25.8+52.31.61-0.264.62000
25M102025.72725.626.4+0.56+2.185.4327.660.0520710.457.42.87+25.6-0.25-23+2.311.35+0.14.87+000.04
25M09212525.924.925.9+0.78+3.124.1527.13-0.1821510.257.42.73+16.4+0.05-6.05+10.41.45-0.174.77000
25M082124.525.124.425.1+0.55+2.242.926.26-0.0124411.663.73.03+11.20-57.1-45.91.48-0.124.94000.04
25M072324.224.623.524.5+0.67+2.84.6225.990.2124210.561.32.66+68.7+0.15-86.7-17.83.5-0.425.06+000.04
25M062123.924.323.723.9002.5725.72-1.5535917.191.44.35+154-0.2+4.09+1582.4-0.215.48000
25M052026.526.523.423.9-2.94-1111.825.6-1.083401788.84.44-9.20-23.2-32.40.82-0.735.69000
25M04202828.925.926.8-1.12-4.0210.828.740.4546723.31376.86+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
25M032127.828.327.327.9+0.16+0.573.4830.010.2438918.51165.55+76.70-1.52+75.20.59-0.175.65000.05
25M021926.627.826.527.8+1.3+4.93529.810.3226714.178.44.13+63.10-18.3+44.81.63-0.375.82+000.09
25M011526.426.625.926.5-0.2-0.762.7128.820.2115610.444.72.98-1.260-36.8-380.79-0.56.19000
24M122227.728.126.226.7-1-3.616.7228.850.8533115.198.34.47+24.70-53.4-28.70.85-1.216.69000
24M11212727.726.427.7+0.73+2.694.7430.41-0.7442420.21265.98+10.60-88.4-77.81.13+0.297.9000
24M101928.328.426.726.9-1.32-4.676.0529.84-0.1541321.71266.61+38.90-188-1500.69-0.497.61000
24M092028.129.52828.3+0.02+0.065.1231.110.4945822.91467.29-1.3-0.3-44.3-45.90.3-1.218.1000
24M08222829.42828.2+0.45+1.625.0830.990.867930.92159.78+27.70-269-2410.95+4.999.31+000.01
24M072126.727.826.627.8+0.61+2.234.6631.31-0.5826912.882.13.91+3.45+0.3-46.9-43.20.32-0.784.32000
24M061926.227.526.227.2+1.06+4.074.9930.150.9929015.287.94.63+740+4.24+78.20.6-0.495.1000
24M052225.826.625.826.1+0.21+0.833.4129.33-0.242651278.23.56+1.470-74.6-73.20.82-0.545.59000
24M042026.926.925.525.9-0.99-3.675.0529.081.0433016.597.44.87+8.290-119-1110.77+0.276.13+000.02
24M032126.326.926.226.9+0.67+2.552.8630.63-0.3834316.31034.91+40.80-96.3-55.51.42-1.995.86000
24M021326.827.225.826.2-0.41-1.55529.89-0.4527921.583.66.43-11.50-152-1640.78+2.687.85000
24M012227.127.125.826.6-0.5-1.834.5630.65-0.271978.9459.72.71+12.10-54.9-42.80.7505.16+000.04
23M122125.327.625.327.1+1.72+6.759.0530.940.652301170.73.37-21.80-11.2-331.19+1.075.17000
23M112223.725.523.725.4+1.48+6.217.4728.881.011928.7355.42.52-2.120-29.1-31.30.2-1.914.1+000.05
23M102024.92523.423.9-1.03-4.116.3327.76-0.111748.748.62.43-0.480-55.5-560.69+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
23M092026.726.824.925-1.79-6.716.9428.840.271698.4550.82.54-8.480-48.4-56.90.78+0.274.11000
23M082227.227.325.726.7-0.37-1.356.0231.04-0.1425311.577.93.54-12.10-116-1281.1+1.583.83000
23M072127.627.726.927.1-0.33-1.222.9931.82-0.391416.7345.12.15-7.360-41.1-48.50.82+1.32.26000
23M062027.327.826.927.4+0.32+1.23.4432.33-0.741638.1451.92.6+3.860-39.8-35.91.16+0.40.95000
23M052227.728.126.627.1-0.69-2.485.5831.88-0.532029.1764.52.93-15.60-90.2-1060.92+0.330.56000
23M041728.228.527.327.8+0.43+1.584.3433.1-1.0262.43.6720.41.2-0.760-9.63-10.40.7-0.030.23000
23M032326.628.126.227.4+0.67+2.517.0932.58-0.9950.62.216.20.71-0.40-8.69-9.10.69+0.050.26000
23M021827.427.726.326.7-0.64-2.355.1331.031.3839.42.1912.50.69-0.910-13.6-14.50.72+0.090.2000
23M011326.527.826.427.4+0.87+3.275.3332.440.2820.91.616.80.52-0.080-4.99-5.070.5+0.010.12000
22M122227.228.626.326.5-0.44-1.628.5931.30.6324.91.138.10.37-0.20-3.94-4.130.0200.1000
22M112226.527.525.526.9+0.39+1.497.4331.880.4317.40.795.520.25-0.430-2.24-2.670.09+0.030.11000
22M102027.728.125.426.5-1.26-4.529.4631.431.4913.90.694.460.22-0.250-0.73-0.980.22+0.020.08000
22M092128.728.727.127.8-1.21-4.195.4233.130.8314.30.684.870.23+0.040-0.31-0.260.3100.06000
22M082329.730.628.429-0.64-2.157.4334.640.6615.40.675.450.24-0.150-0.59-0.740.29+0.030.06000
22M072128.529.728.229.6+1.26+4.455.0636.19-0.7413.90.664.90.23+0.070-0.12-0.050.38-0.020.03000
22M062128.528.827.428.4-0.26-0.894.934.97-1.64140.674.760.23-0.030-0.49-0.520.35+0.010.04000
22M052129.329.528.328.6-1.1-3.73.8234.490.6315.10.725.340.25-0.70-0.21-0.910.36+00.03000
22M041931.431.42929.7-1.62-5.187.69360.6913.20.694.810.25-0.080-0.62-0.710.2400.03000
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
22M032332.433.130.431.4-0.57-1.88.2538.48-0.641195.1846.12-1040-0.38-1040.26+0.020.03000
22M021532.532.531.431.9-0.78-2.393.3938.730.514.20.281.640.11-0.320-0.15-0.461.3500000
22M011833.93432.132.7-0.87-2.65.6139.740.9746.72.618.71.04+40.90-0.21+40.76.35+00000
21M122234.435.133.633.6-0.77-2.234.4641.46-0.6450.232.110.1+0.0400+0.040.500000
21M112233.834.533.334.3+0.78+2.333.6342.7-1.325.40.252.250.1+0.030+0.07+0.10.4900000
21M102033.433.932.733.6+0.21+0.633.4541.73-0.764.460.221.830.09-0.010+0.12+0.110.4700000
21M092033.934.73333.4-0.79-2.34.9140.820.824.430.221.850.09+0.020-0.11-0.080.46+00000
21M082234.334.633.434.1-0.14-0.43.741.870.614.950.222.090.09+0.190-0.07+0.120.4500000
21M07223334.832.934.3+1.32+4.015.7442.62-0.141094.94462.09+1030+0.14+10310.100000
21M062131.533.931.333+1.48+4.718.3441.05-0.3215.60.746.320.3+10.10+0.06+10.20.1100000
21M052131.832.131.231.5-0.26-0.83339.29-0.545.210.252.060.1-0.080-0.11-0.180.0600000
21M041931.732.431.731.7-0.03-0.12.1939.580.175.860.312.350.12-0.370-0.23-0.60.1300000
21M03223232.531.231.8+0.04+0.134.0939.490.57.10.322.840.13+0.820-0.01+0.810.3100000
21M021334.934.931.731.7-3.36-9.588.9940.17-1.3425.61.9710.40.8+21.80-0.46+21.49.1800000
21M0120363634.335.1-0.83-2.34.8743.531.375.130.262.250.11-0.060-0.23-0.29000000
20M122337.137.135.735.9-1.19-3.213.8145.51-0.7421.30.939.680.42-0.060-16.1-16.20.0100000
20M112136.737.73637.1-0.02-0.064.4546.72-0.0950.72.4123.71.13+20.50-24.9-4.373.0400000
20M101938.738.736.737.1-1.65-4.265.3246.530.8725.21.3311.80.62-0.10-20.1-20.200000
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
20M092238.539.538.538.8+0.47+1.222.648.590.950.232.460.11-0.020+0.01-0.0100000
20M082140.740.93838.3-2.38-5.847.0649.05-1.254.870.232.440.12-0.040-0.03-0.0800000
20M072339.240.738.740.7+1.45+3.75.0251.40.395.430.242.730.12-0.10+0.09-0.0100000
20M062039.639.637.539.2-0.27-0.685.4149.570.385.140.262.520.13-0.030-0.01-0.0400000
20M052040.640.639.339.5-0.94-2.323.2550.4-0.623.11.1611.70.58-17.50+0.42-17.1+00000
20M042040.241.839.540.5+0.24+0.595.6751.070.744.930.252.540.13-0.040-0.41-0.46+00000
20M032238.24335.940.2+3.24+8.7619.251.140.021135.1354.52.48+1060+2.12+10800000
20M021935.437.134.337+1.8+5.137.8447.2-0.371005.2745.42.39+710+0.2+71.200000
20M011533.135.432.935.2+2.05+6.197.5645.23-0.63805.3335.32.36+72.40-0.08+72.300000
19M122234.334.633.133.1-1.35-3.934.2441.970.851446.5361.52.8-96.20+0.56-95.600000
19M112134.634.733.134.5+0.5+1.484.7443.980.1716.90.87.30.35+10.90-0.37+10.500000
19M102135.536.233.634-1.45-4.097.3944.8-1.616.80.87.510.36-0.310-11.1-11.400000
19M0919373734.135.4-1.45-3.937.8846.03-0.1247.22.48221.16+00-42.2-42.200000
19M082132.937.332.936.9+4.16+12.713.547.87-0.0276.13.6235.41.69+0.360-0.64-0.2800000
19M072332.733.332.232.7-0.14-0.423.5843.43-0.7852.72.2922.80.9900-47.4-47.400000
19M061933.133.332.532.8+0.02+0.072.2243.33-0.1422111.695.65.03+180-98.7-80.700000
19M052230.332.830.332.8+2.57+8.518.5143.53-0.6740.11.8216.50.75+32.50+1.89+34.400000
19M041430.430.429.930.2-0.08-0.281.6339.87-0.061047.440.92.92+00-99.9-99.900000