≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00853B 統一美債10年Aa-A (還原股價) / K線圖(月)

00853B 統一美債10年Aa-A

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.3126.5+0.16+0.61%0.76%26.5126.5126.31
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%)
1,1793,105萬1229.67張/筆26.3326.35 (-0.15%)
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)
1,2313,263萬10112.2張/筆26.51+0.11 (+0.42%)

連續漲跌: 連4漲  ( +0.37元 / +1.43%)

上櫃指數: 398.17 (-1.04 / -0.26%)

新聞及公告

• 「統一彭博10年期以上Aa至A級美元優質公司債券ETF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08月31日評價每受益權單位實際配發金額。 (分配收益公告 09/15)

• 「統一彭博10年期以上Aa至A級美元優質公司債券ETF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08月31日收益分配評價結果。 (分配收益公告 09/01)

• 「統一彭博10 年期以上Aa 至A 級美元優質公司債券ETF 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05 月31 日評價每受益權單位實際配發金額。 (分配收益公告 06/12)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00853B 統一美債10年Aa-A 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85月｜股價已還原
月成交價: 26.31元 (-0.15元/ -0.55%)成交均張: 987張/日成交均額: 2,615萬元/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33低
-
連3跌
(-1.53元/ -5.49%)
第37高
近12月新低
第41高
近12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
26.31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2626.126.326.227.527.126.32824.729.3---27.1
漲跌價+0.34+0.21+0.01+0.14-1.2-0.74-0.01-1.7+1.58-2.98----0.74
漲跌幅+1.3%+0.8%+0.05%+0.54%-4.37%-2.75%-0.03%-6.07%+6.39%-10.2%----2.74%
振幅1.84%2.25%2.23%3.09%7.03%7.15%7.35%17.4%22.7%24.3%---7.15%
成交張數3,5095,0479,7262.24萬6.62萬13.4萬28.5萬56.6萬89.1萬115萬---20.8萬
成交金額9,269萬1.33億2.57億5.97億18億36.9億79.4億158億253億328億---57.8億
週轉率1.97%2.83%5.46%12.6%37.1%75.3%160%318%500%646%---117%

* 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
26M091326.326.525.926.3-0.15-0.552.2226.35-0.1612.80.993.40.26-0.050+0.03-0.010.1900000
26M082126.727.126.126.5-0.46-1.723.6326.86-0.1922.21.065.990.29-0.140+0.28+0.140.200000
26M072227.627.726.726.9-0.92-3.33.4727.270.0522.61.036.240.28+0.160+0.07+0.230.2800000
26M06212727.926.927.8+0.68+2.493.4328.23-0.0823.71.136.630.32+1.60+0.19+1.81.2800000
26M05202727.226.527.2+0.19+0.692.6427.89-0.0622.81.146.280.31+0.890+0.26+1.161.200000
26M042027.227.626.927-0.27-12.4727.69-0.0321.41.075.990.3+0.530+0.15+0.680.7800000
26M032227.327.626.827.2-0.07-0.273.1427.97-0.03231.046.430.29-0.070+0.79+0.710.4700000
26M02122727.52727.3+0.38+1.391.8228.43-0.1517.51.464.950.41+0.320+0.51+0.830.5500000
26M012126.927.426.926.9-0.11-0.392.1328.05-0.1942.32.0211.90.57+21.60-0.18+21.40.35+00000
25M122227.427.426.827.1-0.28-1.032.2328.11024.81.1370.32-0.130+0.45+0.320.6800000
25M112026.727.426.327.3+0.59+2.24.0528.81-0.1722.51.136.360.32+0.450+0.24+0.690.77-0.020000
25M102026.327.226.326.7+0.34+1.33.7828.140.0222.51.136.360.32-0.10+0.63+0.540.39+0.020.02000
25M092125.626.425.526.4+0.7+2.73.6627.83-0.1817.40.834.820.23+0.140+0.17+0.310.45-0.010000
25M08212525.824.925.7+0.73+2.933.4627.41-0.156.92.7115.10.72+40.10-0.5+39.60.46+00.01000
25M072324.52523.925+0.89+3.74.4826.560.1420.70.95.350.23+0.940-1.08-0.141.6600.01000
25M062124.124.62424.1+0+02.3626.04-1.5216.50.794.290.2-0.760+0.96+0.191.2200.01000
25M0520262623.524.1-2.22-8.449.6126.04-0.4621.21.065.510.28+0.120-0.12+01.7800.01000
25M042027.427.725.226.3-1.13-4.139.1128.140.6120.31.025.750.29-0.10+1.2+1.12.3300.02000
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
25M032127.527.72727.4+0.01+0.052.6129.510.0720.10.965.930.28-0.250+0.95+0.72.4+00.02000
25M021926.627.526.527.4+0.93+3.53.9529.80.2518.60.985.460.29+0.110+1.24+1.352.7100.02000
25M011526.526.72626.5-0.19-0.722.3728.87-0.0413.80.923.960.26+0.210+0.01+0.222.61-0.020.02000
24M122227.527.826.326.7-0.67-2.465.1728.810.8924.51.127.270.33+0.60-0.31+0.292.3500.04000
24M112126.627.426.327.4+0.67+2.524.1830.28-0.46281.338.270.39+2.10-0.77+1.333.63-0.020.04000
24M101927.627.826.526.7-0.87-3.164.7129.350.1818.60.985.580.29+0.340+0.11+0.462.9-0.010.06000
24M092027.328.427.227.6+0.22+0.84.2530.38-0.0722.81.147.030.35+1.580-0.84+0.742.29-0.010.06000
24M082227.227.826.827.3+0.3+1.13.6230.140.97261.187.910.36-0.10+0.27+0.173.13+0.020.07000
24M072126.327.12627+0.65+2.453.9530.34-0.78231.16.840.33+2.070-0.8+1.273.3+0.010.05000
24M061925.926.725.926.4+0.56+2.163.129.061.1423.41.236.930.36+3.180-1.82+1.363.08-0.060.04000
24M052225.626.225.525.8+0.2+0.762.629.2-0.3827.61.268.060.37+5.640-5.59+0.053.400.1000
24M042026.326.425.325.6-0.65-2.474.2628.620.8728.31.418.180.41+2.860-3.54-0.688.86-0.030.1000
24M032125.626.425.626.3+0.67+2.633.0829.77-0.5826.11.247.70.37+2.50-2.79-0.294.62-0.050.12000
24M021326.326.425.425.6-0.61-2.313.9229.170.0315.81.214.620.36-0.270+0.05-0.213.88+0.060.18000
24M012226.326.425.626.2-0.04-0.173.1129.88-0.0234.31.5610.20.46+6.430-3.07+3.366.14+00.12000
23M12212526.824.926.3+1.31+5.257.4729.820.3328.61.368.550.41+2.380-0.4+1.983.6+0.080.12000
23M112223.12523.125+1.82+7.878.5428.490.5843.61.9812.20.56+19.50-1.26+18.21.99-0.020.04000
23M102024.224.222.723.1-1.02-4.225.9126.450.4326.31.327.090.35-3.410-0.41-3.822.13-0.020.06000
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
23M09202525.124.224.2-0.94-3.743.8127.680.2325.31.277.260.36+1.480-4.14-2.663.7+0.020.08000
23M082225.325.324.225.1-0.03-0.144.2729.37-0.4333.51.529.670.44+0.010-0.96-0.950.82-0.060.05000
23M07212525.324.625.1+0.27+1.13.1129.46-0.6133.21.589.680.46+0.030+0.93+0.960.44-0.010.11000
23M062024.425.124.224.9+0.54+2.213.6129.3-1.1926.61.337.680.38-0.110+0.56+0.450.27+0.010.12000
23M052225.125.12424.3-0.76-3.054.528.81-0.5838.31.74110.5+0.130-13.7-13.60.33+0.070.12000
23M041725.125.424.625.1+0.59+2.433.1229.67-0.4525.31.497.470.44+0.020-9.18-9.160.04+0.030.05000
23M032323.824.723.624.5+0.51+2.144.6729.2-1.2425.21.097.230.31-0.080-2.25-2.330.02+0.010.02000
23M021824.925.123.724-0.72-2.925.6728.271.11815.230.29-0.060-0.33-0.40.14+00.01000
23M011323.925.123.924.7+0.8+3.335.2729.57-0.4511.50.883.370.26-0.040-0.05-0.090.2800000
22M122224.125.423.723.9-0.01-0.057.0528.310.6310.10.462.980.14+0.180-0.74-0.560.43+00.01000
22M112223.224.422.623.9+0.72+3.127.8929.04-0.989.180.422.60.1200-0.12-0.120+00000
22M102023.423.922.323.2-0.15-0.646.6627.710.658.560.432.370.1200-0.08-0.090.0100000
22M092124.624.823.223.3-1.55-6.236.2127.970.354.230.21.230.06+0.010+2.52+2.520.0200000
22M082325.32624.624.9-0.44-1.755.4629.841.330.550.020.170.0100-0.5-0.5000000
22M07212425.32425.3+1.37+5.745.7430.83-0.150.0400.0100000000000
22M062124.724.923.524-0.55-2.245.7829.14-0.110.0500.0100000000000
22M052124.425.12424.5-0.43-1.714.0429.910.020.0400.0100000000000
22M041926.526.524.724.9-1.61-6.056.9429.991.490.0400.0100000000000
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
22M032326.626.725.626.5+0.29+1.14.1232.360.110.0500.02000000.0400000
22M021527.127.126.326.3-1.34-4.863.2432.180.380.0400.01000-0.01-0.010.0400000
22M011828.728.727.327.6-0.72-2.554.7433.51.320.0400.01000000.0400000
21M122228.729.128.328.3-0.41-1.432.6335.13-0.840.0500.02000000.0400000
21M11222929.428.428.7-0.19-0.643.3235.85-0.570.0400.02000000.0400000
21M102028.82928.428.9+0.09+0.312.2935.860.060.540.030.190.0100+0.5+0.50.0400000
21M09202929.528.428.8-0.34-1.173.735.520.70.0600.02000+0+00.0300000
21M082229.429.428.729.2-0.21-0.712.5136.240.590.0400.02000+0+00.0300000
21M072228.629.628.629.4+0.7+2.463.2936.690.060.0400.02000+0+00.0300000
21M062127.329.127.328.7+1.22+4.436.5835.830.011.560.070.550.0300-1.5-1.50.0300000
21M052127.528.227.127.5-0.02-0.063.7934.72-0.631.060.050.370.0200-1.04-1.040.0500000
21M041927.128.127.127.5+0.37+1.383.5834.71-0.540.850.040.290.020-0.27+0.33+0.060.0400000
21M032227.727.726.827.1-0.73-2.642.9834.94-2.610.100.04000+0.09+0.090.0400000
21M021329.129.127.827.8-1.28-4.44.435.98-2.20.0300.01000+0.02+0.020.0400000
21M012030302929.1-0.92-3.053.4537.35-1.440.160.010.06000+0.15+0.150.0400000
20M122330.430.63030-0.38-1.271.9938.81-2.180.0600.02000+0.06+0.060.0400000
20M112129.430.429.430.4+0.69+2.333.5139.56-2.180.250.010.1000+0.25+0.250.0400000
20M101929.83029.529.7-0.3-0.991.6537.820.040.0300.01000+0.02+0.0200000
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
20M092229.930.829.930+0.16+0.533.0938.27-0.130.0200.010000000000
20M082131.631.929.929.9-1.53-4.866.3439.29-1.86000000+0+000000
20M07233031.83031.4+1.41+4.76.0241.07-1.320.240.010.09000+0.13+0.1300000
20M062029.73029.330+0.32+1.092.2638.87-0.390.0100.01000+0.01+0.0100000
20M052029.829.928.429.7-0.25-0.824.838.98-0.930.0600.02000+0+000000
20M042027.830.227.829.9+2.26+8.178.5638.481.190.40.020.150.010+0.27-0.22+0.0500000
20M032230.432.42427.6-2.56-8.4827.836.98-2.710.380.020.140.0100+0.06+0.0600000
20M021929.630.328.930.2+0.81+2.774.6539.50.630.280.010.110.0100+0.14+0.1400000
20M011528.429.728.229.4+0.95+3.345.4238.99-0.810.20.010.080.0100+0.11+0.1100000
19M122228.728.928.328.4-0.42-1.442.3637.49-0.160.830.040.320.0100+0.04+0.0400000
19M112128.728.927.928.9+0.46+1.623.3438.46-0.320.790.040.30.0100-0.02-0.0200000
19M10212929.428.228.4-0.58-23.9538.18-1.24.720.221.80.0900+0.08+0.0800000
19M09173030.128.129-0.92-3.076.6238.67-0.445.30.312.040.12+00-1.15-1.1500000