≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00857B 永豐20年美公債 (還原股價) / K線圖(月)

00857B 永豐20年美公債

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
22.3122.22+0.09+0.41%0.41%22.3322.422.31
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%)
6481,450萬1026.36張/筆22.3722.29 (+0.09%)
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)
2,3975,336萬19512.3張/筆22.26+0.09 (+0.41%)

連續漲跌: 連4漲  ( +0.22元 / +1%)

上櫃指數: 398.17 (-1.04 / -0.26%)

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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

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｜股價已還原
月成交價: 22.31元 (-0.27元/ -1.2%)成交均張: 1,089張/日成交均額: 2,426萬元/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8低
-
連3跌
(-1.42元/ -5.98%)
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

｜股價已還原
結算價
22.31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22.122.222.522.323.423.422.425.322.630---23.1
漲跌價+0.2+0.1-0.2+0.03-1.06-1.11-0.11-3.03-0.33-7.71----0.76
漲跌幅+0.9%+0.45%-0.89%+0.13%-4.53%-4.74%-0.5%-11.9%-1.46%-25.7%----3.28%
振幅1.22%1.76%2.31%3.68%7.45%7.43%8.64%20.4%23.4%35.3%---8.4%
成交張數5,2707,0111.13萬2.03萬8.89萬23.8萬56.9萬165萬343萬373萬---39.5萬
成交金額1.17億1.56億2.51億4.55億20.5億55.1億134億401億856億941億---92.7億
週轉率0.88%1.17%1.87%3.38%14.8%39.5%94.5%275%569%620%---65.7%

* 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
26M091322.422.52222.3-0.27-1.22.322.32-0.0314.21.093.150.24+0.640+3.08+3.710.26-0.070.04000
26M082122.823.122.322.6-0.48-2.083.6422.61-0.1321.41.024.880.23+0.440+6.54+6.990.29+00.11000
26M072223.423.522.923.1-0.67-2.822.4923.06-0.0132.91.57.650.35+12.50+5.15+17.60.25+0.030.11000
26M062122.823.822.823.7+0.83+3.614.3423.77-0.17532.5312.40.59+26.60+11.3+380.84-1.130.08000
26M0520232322.322.9-0.05-0.223.123.16-0.0449.72.4811.40.57+23.60+1.79+25.42.04-0.051.21000
26M042023.423.622.923-0.6-2.562.7323.22-0.0743.32.1710.20.51+22.20-4.6+17.62.03+0.841.26000
26M032223.723.923.223.6+0+03.3823.81079.23.6190.86+30.40+2.22+32.61.68-0.090.42000
26M02122323.722.923.6+0.67+2.913.2124.12-0.2335.12.938.380.7+17.40+3.74+21.20.43-0.320.5000
26M01212323.422.822.9-0.18-0.762.3823.43-0.2166.43.1615.70.75+35.70-2.05+33.61.26-0.290.82000
25M122223.523.522.823.1-0.47-1.983.0623.540.150.32.2911.90.54+18.40-6.13+12.31.32+0.021.11000
25M11202323.622.623.5+0.51+2.244.3524.25-0.1344.62.2310.60.53+10.30+5.92+16.21.07-0.011.09000
25M102022.423.522.323+0.48+2.115.4323.680.0360.33.0114.20.71+11.70+0.22+11.91.04-0.41.1000
25M092121.822.621.722.5+0.69+3.144.1123.25-0.248.72.3211.20.53+1.550+1.85+3.410.72-0.11.51000
25M082121.421.921.321.9+0.48+2.252.8822.76-0.0346.32.2110.40.5+1.560-3.03-1.470.55-0.021.6000
25M07232121.420.521.4+0.58+2.774.4822.20.2259.72.612.90.56+160-10.7+5.263.15+0.121.62000
25M062120.821.220.620.8+0.01+0.042.7421.91-1.286.94.14190.91+28.30-7.39+20.90.9201.5-0.0100
25M052023.123.120.420.8-2.53-10.911.622.12-0.9383.84.1918.80.94+4.470-1.44+3.041.03-0.081.5+0.010.010.53
25M042024.325.222.623.3-1-4.110.624.410.741306.5132.41.62+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
25M032124.224.623.824.3+0.18+0.753.3925.71-0.2897.84.6625.21.2+15.60-2.89+12.71.31+0.12.54000
25M021923.124.22324.1+1.11+4.844.9225.740.121497.8537.81.99+1060+16.8+1238.7-0.512.44-0.0100
25M011522.923.222.623-0.19-0.812.7424.530.233.52.238.160.54+2.820+2.89+5.711.24-0.432.96+0.010.010.2
24M122224.124.522.823.2-0.86-3.576.7424.560.8889.74.0822.91.04+10.90-11.3-0.40.98+0.323.39000
24M112123.424.12324.1+0.63+2.684.726.24-0.8478.63.7419.90.95+7.910+4.82+12.71.72-0.723.07-0.0100.16
24M101924.624.823.323.4-1.15-4.676.0225.330.061135.9729.41.55+13.30-25.2-11.91.51-1.283.8+0.010.010.32
24M092024.625.724.424.6-0.02-0.075.0226.50.281718.5546.72.33-7.780-28.3-36.10.36+0.445.07000
24M082224.425.524.424.6+0.42+1.744.9226.591.11597.2143.11.96-9.980-6.75-16.70.81+0.64.63000
24M072123.324.223.224.2+0.51+2.164.5626.71-1.071145.4529.71.41+2.010+7.23+9.231.19+0.384.02000
24M061922.92422.823.7+0.9+3.944.8725.471.561829.5847.12.48+31.40+32.4+63.81.0703.65000
24M052222.523.222.522.8+0.19+0.843.2225.27-0.721747.9143.91.99-10.10-58.4-68.40.79+0.993.65000.08
24M042023.523.522.322.6-0.96-4.095.4424.660.922811.457.12.86-6.060-75.6-81.71.35+0.082.66+000.11
24M03212323.622.923.5+0.69+3.043.0825.860.3232215.383.13.96-29.30-177-2070.16+1.72.58000
24M021323.323.622.522.9-0.34-1.474.9425.68-0.631017.825.91.99-3.340-36.9-40.32.75+00.87000
24M012223.423.622.523.2-0.45-1.894.5126-0.41084.927.71.26-13.90-23.2-37.11.44+0.140.87000
23M122122.1242223.6+1.48+6.669.0426.011.491054.9827.41.31-11.60-23-34.62.54+0.130.72000
23M112220.822.320.822.2+1.26+6.017.2824.810.9669.33.1517.10.78-3.50-13.7-17.20.43-0.120.6000
23M102021.721.820.420.9-0.89-4.16.2123.470.6892.94.6422.11.11-10-19.9-20.91.37+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
23M092023.323.321.821.8-1.52-6.56.6924.64-0.0180420.61.03-6.430-36.9-43.42.17+0.170.58000
23M082223.823.822.423.3-0.38-1.585.9726.77-0.2756.82.58150.68-2.820-24.3-27.12.78+0.120.42000
23M072124.124.223.523.7-0.25-1.062.9227.24-0.4137.31.7810.20.48+0.210-10.6-10.42.28+0.050.29000
23M062023.824.323.523.9+0.29+1.223.3527.67-0.935.31.769.680.48+0.490-13-12.52.18+0.110.24000
23M052224.224.723.223.7-0.6-2.496.1627.61-0.835.31.69.750.44-1.310-20.8-22.12.71+0.10.14000
23M041724.724.923.924.3+0.35+1.444.4128.45-1.2917.41.024.90.29+0.010-5.82-5.811.53+0.020.04000
23M032323.224.522.923.9+0.57+2.456.4728.1-1.4719.80.865.510.24+0.010-4.16-4.162.04+0.010.02000
23M021824.124.222.923.3-0.55-2.295.2926.991.2412.10.673.360.1900-6.94-6.942.57+0.010.01000
23M01132324.32323.9+0.74+3.215.9428.12-0.545.360.411.510.1200-3.77-3.775.0400000
22M122223.72522.923.1-0.33-1.49.1126.731.382.870.130.810.0400-0.29-0.298.5900000
22M112223.223.922.323.5+0.25+1.067.0227.83-0.222.730.120.750.0300-0.17-0.178.5900000
22M102024.324.522.223.2-0.99-4.089.5627.210.982.250.110.620.0300-0.01-0.018.59+00000
22M092124.925.223.724.2-0.97-3.855.9728.440.742.470.120.720.0300-0.14-0.149.73+00000
22M082325.926.724.725.2-0.65-2.537.429.930.392.470.110.750.0300-0.06-0.069.73-0.010000
22M072124.925.924.525.8+1.15+4.655.4731.05-0.712.370.110.710.0300009.73+0.010.01000
22M062124.825.123.824.7-0.27-1.085.0729.99-1.792.770.130.810.0400-0.06-0.069.7300000
22M052125.425.724.825-0.96-3.693.5329.750.822.220.110.680.0300-0.04-0.049.7300000
22M041927.427.425.325.9-1.46-5.357.8730.940.682.070.110.650.0300+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
22M032328.42926.527.4-0.56-2.019.0533.07-0.482.580.110.860.04000011.200000
22M021528.228.227.527.9-0.64-2.232.6933.550.751.640.110.550.0400-0.08-0.0811.200000
22M011829.729.728.128.6-0.79-2.75.5434.240.952.020.110.70.0400-0.06-0.0611.200000
21M122230.33129.429.4-0.73-2.425.3735.8-0.762.450.110.90.0400-0.06-0.0611.200000
21M112229.630.229.130.1+0.72+2.433.7537-1.082.360.110.850.0400-0.06-0.0611.200000
21M102029.329.728.729.4+0.13+0.453.2635.97-0.652.510.130.890.0400+0.01+011.200000
21M092029.730.429.129.3-0.69-2.314.535.240.962.140.110.780.04-0.020-0.08-0.111.400000
21M082230.731.129.330-0.75-2.455.9636.40.692.380.110.880.04+0.060-0.06-0.0111.900000
21M072229.731.329.630.7+1.16+3.935.8437.72-0.412.420.110.90.04+00+0.07+0.070.9300000
21M062128.230.428.229.5+1.19+4.227.7936.33-0.492.230.110.80.04-0.020+0.01-0.010.9200000
21M052128.72928.128.3-0.28-0.962.9835.02-0.342.430.120.850.04-0.10+0-0.090.2900000
21M041928.729.328.628.6+0.03+0.112.7335.050.552.040.110.730.04-0.030-0.02-0.050.3700000
21M03222929.328.328.6-0.03-0.113.6135.040.472.320.110.830.04-0.020-0.02-0.030.400000
21M021331.331.328.628.6-2.87-9.138.4335.94-1.381.350.10.50.0400-0.02-0.0218.100000
21M012032.232.23131.5-0.76-2.353.7838.591.082.110.110.820.0400+0.03+0.0318.100000
20M122333.333.332.232.3-1.07-3.213.2640.14-0.483.030.131.220.0500-0.03-0.0318.100000
20M112132.833.832.333.3+0.1+0.294.6241.54-0.112.190.10.90.0400-0.04-0.0428.300000
20M1019343432.833.2-1.37-3.973.4641.110.642.210.120.920.0500+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
20M092234.535.234.434.6+0.21+0.62.3542.860.522.230.10.970.0400+0.01+0.0100000
20M082136.236.53434.4-1.99-5.476.9443.42-0.852.610.121.150.050-0.5+0.5000000
20M072334.736.434.536.4+1.23+3.55.2745.320.482.330.11.040.0500-0.01-0.0100000
20M062035.335.433.535.2-0.18-0.515.2843.770.532.020.10.880.0400-0.01-0.0100000
20M052036.236.235.235.3-0.79-2.182.9544.68-0.512.010.10.90.0400-0.01-0.0100000
20M042036.337.335.436.1-0.17-0.465.1945.130.692.050.10.940.0500+0.04+0.04+00000
20M032233.938.232.136.3+3.24+9.818.645.470.392.580.121.150.0500+0.25+0.2500000
20M021931.63330.633+1.61+5.137.8541.81-0.1281.47110.58+12.50-11.5+1.0200000
20M011529.331.629.331.4+1.95+6.67.8340.01-0.711.60.110.610.0400+0.04+0.0400000
19M122230.73129.529.5-1.45-4.685.0937.090.493.480.161.320.0600+0.2+0.200000
19M1121313129.630.9+0.49+1.614.738.920.452.220.110.850.0400+0+0-0.010000
19M102131.632.330.130.4-1.27-3.996.9939.05-1.493.10.151.230.060+0.5-0.74-0.24+0.010.01000