≡
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: 11/04
成交價昨收漲跌價漲跌幅振幅開盤最高最低
22.922.93-0.03-0.13%0.83%22.9423.0722.88
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%)
2,1364,914萬5703.75張/筆23.0122.91 (-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)
1,9894,562萬4734.2張/筆22.94+0.1 (+0.44%)

連續漲跌: 首日下跌  ( -0.03元 / -0.13%)

上櫃指數: 343.5 (-2.02 / -0.58%)

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日評價每受益權單位實際配發金額。 (分配收益公告 09/21)

• 「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)

* 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 11月 交易資料統計

共86月｜股價已還原
月成交價: 22.9元 (+0.05元/ +0.22%)成交均張: 1,822張/日成交均額: 4,179萬元/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23低
-
連2漲
(+1.51元/ +7.06%)
第37高
近2月新低
第41高
近2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
22.9元		3日
11/02
~11/04
5日
10/29
~11/04
10日
10/20
~11/04
1個月
10/06
~11/04
3個月
08/06
~11/04
半年
05/07
~11/04
1年
'25/11/05
~11/04
2年
'24/11/05
~11/04
3年
'23/11/06
~11/04
5年
'21/11/05
~11/04
10年15年20年今年
01/02
~11/04
起算價22.822.622.321.222.822.722.82321.428.9---22.8
漲跌價+0.05+0.3+0.57+1.72+0.09+0.19+0.11-0.08+1.53-5.98---+0.09
漲跌幅+0.22%+1.33%+2.55%+8.12%+0.38%+0.85%+0.48%-0.35%+7.14%-20.7%---+0.4%
振幅1.36%2.12%3.94%9.87%9.16%11%11.8%20.6%24.5%36.3%---11.8%
成交張數5,4658,4211.56萬11.6萬16.1萬29.1萬61.4萬158萬342萬386萬---52.4萬
成交金額1.25億1.93億3.55億25.8億35.9億65.9億143億375億853億968億---121億
週轉率1.03%1.59%2.95%21.9%30.5%55%116%298%647%729%---99%

* 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
26M11322.823.122.822.9+0.05+0.221.3622.94-0.175.461.821.250.42+1.020+2.52+3.540.3100.04000
26M101921.2232122.8+1.46+6.839.322.87-0.11146.0225.41.33+92.30+8.69+1016.12-0.040.04000
26M092022.122.321.321.4-0.94-4.24.2521.360.1422.81.145.050.25+0.810+3.12+3.930.21-0.030.08000
26M082122.622.92222.3-0.47-2.083.6422.61-0.1321.41.024.880.23+0.440+6.54+6.990.29+00.11000
26M072223.123.222.722.8-0.66-2.822.4923.06-0.0132.91.57.650.35+12.50+5.15+17.60.25+0.030.11000
26M062122.523.522.523.5+0.82+3.614.3423.77-0.17532.5312.40.59+26.60+11.3+380.84-1.130.08000
26M052022.722.822.122.6-0.05-0.223.123.16-0.0449.72.4811.40.57+23.60+1.79+25.42.04-0.051.21000
26M042023.223.322.722.7-0.6-2.562.7323.22-0.0743.32.1710.20.51+22.20-4.6+17.62.03+0.841.26000
26M032223.423.722.923.3+0+03.3823.81079.23.6190.86+30.40+2.22+32.61.68-0.090.42000
26M021222.723.422.723.3+0.66+2.913.2124.12-0.2335.12.938.380.7+17.40+3.74+21.20.43-0.320.5000
26M012122.723.122.622.6-0.17-0.762.3823.43-0.2166.43.1615.70.75+35.70-2.05+33.61.26-0.290.82000
25M122223.223.322.622.8-0.46-1.983.0623.540.150.32.2911.90.54+18.40-6.13+12.31.32+0.021.11000
25M112022.823.322.323.3+0.51+2.244.3524.25-0.1344.62.2310.60.53+10.30+5.92+16.21.07-0.011.09000
25M102022.223.32222.8+0.47+2.115.4323.680.0360.33.0114.20.71+11.70+0.22+11.91.04-0.41.1000
25M092121.622.321.422.3+0.68+3.144.1123.25-0.248.72.3211.20.53+1.550+1.85+3.410.72-0.11.51000
25M082121.121.721.121.6+0.47+2.252.8822.76-0.0346.32.2110.40.5+1.560-3.03-1.470.55-0.021.6000
25M072320.721.120.221.1+0.57+2.774.4822.20.2259.72.612.90.56+160-10.7+5.263.15+0.121.62000
25M062120.620.920.420.6+0.01+0.042.7421.91-1.286.94.14190.91+28.30-7.39+20.90.9201.5-0.0100
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
25M052022.822.820.120.6-2.5-10.911.622.12-0.9383.84.1918.80.94+4.470-1.44+3.041.03-0.081.5+0.010.010.53
25M042024.124.922.323.1-0.98-4.110.624.410.741306.5132.41.62+43.10+15.9+591.67-0.971.57000
25M03212424.423.624+0.18+0.753.3925.71-0.2897.84.6625.21.2+15.60-2.89+12.71.31+0.12.54000
25M021922.923.922.823.9+1.1+4.844.9225.740.121497.8537.81.99+1060+16.8+1238.7-0.512.44-0.0100
25M011522.722.922.322.8-0.19-0.812.7424.530.233.52.238.160.54+2.820+2.89+5.711.24-0.432.96+0.010.010.2
24M122223.824.222.623-0.85-3.576.7424.560.8889.74.0822.91.04+10.90-11.3-0.40.98+0.323.39000
24M112123.123.822.723.8+0.62+2.684.726.24-0.8478.63.7419.90.95+7.910+4.82+12.71.72-0.723.07-0.0100.16
24M101924.324.52323.2-1.13-4.676.0225.330.061135.9729.41.55+13.30-25.2-11.91.51-1.283.8+0.010.010.32
24M092024.325.424.224.3-0.02-0.075.0226.50.281718.5546.72.33-7.780-28.3-36.10.36+0.445.07000
24M082224.125.324.124.3+0.42+1.744.9226.591.11597.2143.11.96-9.980-6.75-16.70.81+0.64.63000
24M0721232422.923.9+0.51+2.164.5626.71-1.071145.4529.71.41+2.010+7.23+9.231.19+0.384.02000
24M061922.723.722.623.4+0.89+3.944.8725.471.561829.5847.12.48+31.40+32.4+63.81.0703.65000
24M052222.32322.222.5+0.19+0.843.2225.27-0.721747.9143.91.99-10.10-58.4-68.40.79+0.993.65000.08
24M042023.323.32222.3-0.95-4.095.4424.660.922811.457.12.86-6.060-75.6-81.71.35+0.082.66+000.11
24M032122.723.322.623.3+0.69+3.043.0825.860.3232215.383.13.96-29.30-177-2070.16+1.72.58000
24M021323.123.422.322.6-0.34-1.474.9425.68-0.631017.825.91.99-3.340-36.9-40.32.75+00.87000
24M012223.123.322.322.9-0.44-1.894.5126-0.41084.927.71.26-13.90-23.2-37.11.44+0.140.87000
23M122121.823.821.823.4+1.46+6.669.0426.011.491054.9827.41.31-11.60-23-34.62.54+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
23M112220.62220.521.9+1.24+6.017.2824.810.9669.33.1517.10.78-3.50-13.7-17.20.43-0.120.6000
23M102021.521.620.220.7-0.88-4.16.2123.470.6892.94.6422.11.11-10-19.9-20.91.37+0.130.72000
23M09202323.121.521.6-1.5-6.56.6924.64-0.0180420.61.03-6.430-36.9-43.42.17+0.170.58000
23M082223.523.622.223.1-0.37-1.585.9726.77-0.2756.82.58150.68-2.820-24.3-27.12.78+0.120.42000
23M072123.823.923.223.4-0.25-1.062.9227.24-0.4137.31.7810.20.48+0.210-10.6-10.42.28+0.050.29000
23M062023.62423.223.7+0.29+1.223.3527.67-0.935.31.769.680.48+0.490-13-12.52.18+0.110.24000
23M052223.924.42323.4-0.6-2.496.1627.61-0.835.31.69.750.44-1.310-20.8-22.12.71+0.10.14000
23M041724.424.623.624+0.34+1.444.4128.45-1.2917.41.024.90.29+0.010-5.82-5.811.53+0.020.04000
23M032322.924.222.723.6+0.57+2.456.4728.1-1.4719.80.865.510.24+0.010-4.16-4.162.04+0.010.02000
23M021823.823.922.723.1-0.54-2.295.2926.991.2412.10.673.360.1900-6.94-6.942.57+0.010.01000
23M011322.724.122.723.6+0.73+3.215.9428.12-0.545.360.411.510.1200-3.77-3.775.0400000
22M122223.424.822.622.9-0.32-1.49.1126.731.382.870.130.810.0400-0.29-0.298.5900000
22M112222.923.62223.2+0.24+1.067.0227.83-0.222.730.120.750.0300-0.17-0.178.5900000
22M10202424.32223-0.98-4.089.5627.210.982.250.110.620.0300-0.01-0.018.59+00000
22M092124.624.923.423.9-0.96-3.855.9728.440.742.470.120.720.0300-0.14-0.149.73+00000
22M082325.626.424.524.9-0.65-2.537.429.930.392.470.110.750.0300-0.06-0.069.73-0.010000
22M072124.625.624.225.6+1.14+4.655.4731.05-0.712.370.110.710.0300009.73+0.010.01000
22M062124.524.823.524.4-0.27-1.085.0729.99-1.792.770.130.810.0400-0.06-0.069.7300000
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
22M052125.125.424.524.7-0.95-3.693.5329.750.822.220.110.680.0300-0.04-0.049.7300000
22M041927.127.12525.6-1.45-5.357.8730.940.682.070.110.650.0300+0.02+0.0211.200000
22M032328.128.726.227.1-0.56-2.019.0533.07-0.482.580.110.860.04000011.200000
22M021527.827.927.127.6-0.63-2.232.6933.550.751.640.110.550.0400-0.08-0.0811.200000
22M011829.429.427.828.3-0.78-2.75.5434.240.952.020.110.70.0400-0.06-0.0611.200000
21M12223030.62929-0.72-2.425.3735.8-0.762.450.110.90.0400-0.06-0.0611.200000
21M112229.329.928.829.8+0.71+2.433.7537-1.082.360.110.850.0400-0.06-0.0611.200000
21M10202929.428.429.1+0.13+0.453.2635.97-0.652.510.130.890.0400+0.01+011.200000
21M092029.430.128.828.9-0.68-2.314.535.240.962.140.110.780.04-0.020-0.08-0.111.400000
21M082230.430.82929.6-0.74-2.455.9636.40.692.380.110.880.04+0.060-0.06-0.0111.900000
21M072229.330.929.230.4+1.15+3.935.8437.72-0.412.420.110.90.04+00+0.07+0.070.9300000
21M062127.930.127.929.2+1.18+4.227.7936.33-0.492.230.110.80.04-0.020+0.01-0.010.9200000
21M052128.428.627.828-0.27-0.962.9835.02-0.342.430.120.850.04-0.10+0-0.090.2900000
21M041928.42928.228.3+0.03+0.112.7335.050.552.040.110.730.04-0.030-0.02-0.050.3700000
21M032228.72927.928.3-0.03-0.113.6135.040.472.320.110.830.04-0.020-0.02-0.030.400000
21M021330.930.928.328.3-2.84-9.138.4335.94-1.381.350.10.50.0400-0.02-0.0218.100000
21M012031.831.930.731.1-0.75-2.353.7838.591.082.110.110.820.0400+0.03+0.0318.100000
20M122332.932.931.931.9-1.06-3.213.2640.14-0.483.030.131.220.0500-0.03-0.0318.100000
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
20M112132.533.431.933+0.1+0.294.6241.54-0.112.190.10.90.0400-0.04-0.0428.300000
20M101933.633.632.432.9-1.36-3.973.4641.110.642.210.120.920.0500+0.26+0.2600000
20M092234.134.934.134.2+0.21+0.62.3542.860.522.230.10.970.0400+0.01+0.0100000
20M082135.836.133.634-1.97-5.476.9443.42-0.852.610.121.150.050-0.5+0.5000000
20M072334.33634.136+1.22+3.55.2745.320.482.330.11.040.0500-0.01-0.0100000
20M062034.93533.234.8-0.18-0.515.2843.770.532.020.10.880.0400-0.01-0.0100000
20M052035.835.834.834.9-0.78-2.182.9544.68-0.512.010.10.90.0400-0.01-0.0100000
20M042035.936.83535.7-0.17-0.465.1945.130.692.050.10.940.0500+0.04+0.04+00000
20M032233.637.831.735.9+3.2+9.818.645.470.392.580.121.150.0500+0.25+0.2500000
20M021931.332.730.232.7+1.6+5.137.8541.81-0.1281.47110.58+12.50-11.5+1.0200000
20M011528.931.228.931.1+1.92+6.67.8340.01-0.711.60.110.610.0400+0.04+0.0400000
19M122230.330.729.129.2-1.43-4.685.0937.090.493.480.161.320.0600+0.2+0.200000
19M112130.630.729.330.6+0.49+1.614.738.920.452.220.110.850.0400+0+0-0.010000
19M102131.23229.830.1-1.25-3.996.9939.05-1.493.10.151.230.060+0.5-0.74-0.24+0.010.01000