MONEY LINK 會員登入 | 註冊

| 會員中心

2026年 05月 25日星期一

台股
新聞
訂閱電子報

設為首頁

首頁 > 證期權 > 台股 > 個股 > 價量明細

00679B 元大美債20年

元大美債20年 00679B

26.25

△0.20(△0.77%)

開盤：	26.20		最高：	26.25		最低：	26.19
昨收：	26.05		買進：	26.25		賣出：	26.26
總量：	57,291		金額：	15.03億		2026/05/25 14:30:00

價量明細

價量明細

時間

買進

賣出

成交價

漲跌

單量

14:30:00	--	--	26.25	▲ 0.2	97
13:30:00	26.25	26.26	26.25	▲ 0.2	993
13:24:06	26.24	26.25	26.24	▲ 0.19	1076
13:23:16	26.24	26.25	26.25	▲ 0.2	490
13:23:13	26.24	26.25	26.25	▲ 0.2	2516
13:21:00	26.24	26.25	26.24	▲ 0.19	11
13:20:49	26.24	26.25	26.24	▲ 0.19	13
13:20:43	26.24	26.25	26.25	▲ 0.2	3
13:20:35	26.24	26.25	26.24	▲ 0.19	10
13:20:15	26.24	26.25	26.25	▲ 0.2	1020
13:19:19	26.23	26.24	26.25	▲ 0.2	1470
13:19:19	26.23	26.24	26.25	▲ 0.2	3922
13:19:17	26.23	26.24	26.25	▲ 0.2	490
13:19:17	26.23	26.24	26.25	▲ 0.2	1962
13:19:16	26.23	26.24	26.25	▲ 0.2	553
13:18:08	26.23	26.24	26.24	▲ 0.19	104
13:17:58	26.23	26.24	26.24	▲ 0.19	52
13:16:31	26.24	26.25	26.24	▲ 0.19	10
13:15:55	26.24	26.25	26.24	▲ 0.19	7
13:15:46	26.24	26.25	26.24	▲ 0.19	23
13:15:19	26.24	26.25	26.24	▲ 0.19	908
13:13:53	26.24	26.25	26.24	▲ 0.19	19
13:12:36	26.24	26.25	26.24	▲ 0.19	1
13:12:32	26.24	26.25	26.24	▲ 0.19	15
13:12:19	26.24	26.25	26.24	▲ 0.19	459
13:11:47	26.24	26.25	26.24	▲ 0.19	4
13:11:44	26.24	26.25	26.24	▲ 0.19	39
13:11:01	26.24	26.25	26.24	▲ 0.19	220
13:10:26	26.23	26.24	26.24	▲ 0.19	424
13:10:04	26.23	26.24	26.24	▲ 0.19	313
13:08:27	26.23	26.24	26.24	▲ 0.19	697
13:07:44	26.23	26.24	26.23	▲ 0.18	38
13:07:43	26.23	26.24	26.23	▲ 0.18	1
13:07:42	26.23	26.24	26.23	▲ 0.18	27
13:07:21	26.23	26.24	26.23	▲ 0.18	162
13:06:45	26.23	26.24	26.23	▲ 0.18	140
13:06:38	26.22	26.23	26.23	▲ 0.18	390
13:05:49	26.22	26.23	26.22	▲ 0.17	12
13:05:40	26.22	26.23	26.22	▲ 0.17	4
13:05:20	26.22	26.23	26.22	▲ 0.17	4
13:04:52	26.22	26.23	26.23	▲ 0.18	24
13:04:13	26.22	26.23	26.23	▲ 0.18	1
13:04:12	26.22	26.23	26.22	▲ 0.17	19
13:03:41	26.22	26.23	26.22	▲ 0.17	46
13:03:14	26.22	26.23	26.22	▲ 0.17	45
13:03:07	26.22	26.23	26.22	▲ 0.17	1
13:03:05	26.22	26.23	26.22	▲ 0.17	42
13:02:29	26.22	26.23	26.22	▲ 0.17	83
13:00:59	26.22	26.23	26.23	▲ 0.18	46
13:00:43	26.22	26.23	26.22	▲ 0.17	19
13:00:12	26.22	26.23	26.22	▲ 0.17	2
13:00:08	26.22	26.23	26.22	▲ 0.17	2
12:59:32	26.22	26.23	26.22	▲ 0.17	1
12:59:24	26.22	26.23	26.22	▲ 0.17	27
12:59:15	26.22	26.23	26.22	▲ 0.17	1
12:59:13	26.22	26.23	26.23	▲ 0.18	11
12:59:07	26.22	26.23	26.22	▲ 0.17	4
12:58:56	26.22	26.23	26.23	▲ 0.18	35
12:58:24	26.22	26.23	26.22	▲ 0.17	119
12:58:19	26.22	26.23	26.22	▲ 0.17	1
12:58:09	26.22	26.23	26.22	▲ 0.17	43
12:57:37	26.22	26.23	26.22	▲ 0.17	57
12:57:18	26.22	26.23	26.22	▲ 0.17	3
12:57:10	26.22	26.23	26.22	▲ 0.17	12
12:56:48	26.22	26.23	26.22	▲ 0.17	12
12:56:46	26.22	26.23	26.22	▲ 0.17	7
12:56:35	26.22	26.23	26.22	▲ 0.17	11
12:56:08	26.22	26.23	26.22	▲ 0.17	15
12:56:02	26.22	26.23	26.22	▲ 0.17	14
12:55:51	26.22	26.23	26.22	▲ 0.17	10
12:55:43	26.22	26.23	26.22	▲ 0.17	4
12:55:35	26.22	26.23	26.22	▲ 0.17	3
12:55:27	26.22	26.23	26.22	▲ 0.17	1
12:55:22	26.22	26.23	26.22	▲ 0.17	4
12:55:13	26.22	26.23	26.22	▲ 0.17	2
12:54:56	26.22	26.23	26.22	▲ 0.17	3
12:54:48	26.22	26.23	26.23	▲ 0.18	7
12:54:44	26.22	26.23	26.22	▲ 0.17	5
12:54:40	26.22	26.23	26.22	▲ 0.17	191
12:53:12	26.23	26.24	26.23	▲ 0.18	5
12:53:08	26.23	26.24	26.23	▲ 0.18	2
12:53:07	26.23	26.24	26.23	▲ 0.18	24
12:53:06	26.23	26.24	26.23	▲ 0.18	10
12:53:01	26.23	26.24	26.23	▲ 0.18	47
12:52:34	26.23	26.24	26.23	▲ 0.18	10
12:52:21	26.23	26.24	26.23	▲ 0.18	11
12:52:11	26.23	26.24	26.23	▲ 0.18	10
12:51:54	26.23	26.24	26.23	▲ 0.18	11
12:51:47	26.23	26.24	26.23	▲ 0.18	12
12:51:11	26.22	26.23	26.23	▲ 0.18	461
12:50:54	26.22	26.23	26.23	▲ 0.18	1
12:50:53	26.22	26.23	26.23	▲ 0.18	6
12:50:05	26.22	26.23	26.22	▲ 0.17	5
12:49:47	26.22	26.23	26.22	▲ 0.17	5
12:49:34	26.22	26.23	26.22	▲ 0.17	2
12:49:10	26.22	26.23	26.23	▲ 0.18	2
12:48:54	26.22	26.23	26.23	▲ 0.18	1
12:48:52	26.22	26.23	26.22	▲ 0.17	3
12:47:54	26.22	26.23	26.22	▲ 0.17	1
12:47:49	26.22	26.23	26.22	▲ 0.17	38
12:47:41	26.22	26.23	26.23	▲ 0.18	12
12:47:21	26.22	26.23	26.22	▲ 0.17	31
12:47:07	26.22	26.23	26.22	▲ 0.17	61
12:47:00	26.22	26.23	26.22	▲ 0.17	3
12:46:39	26.22	26.23	26.22	▲ 0.17	20
12:46:38	26.22	26.23	26.22	▲ 0.17	5
12:46:36	26.22	26.23	26.23	▲ 0.18	100
12:46:36	26.22	26.23	26.23	▲ 0.18	2
12:46:19	26.22	26.23	26.23	▲ 0.18	106
12:45:41	26.22	26.23	26.22	▲ 0.17	1
12:45:34	26.22	26.23	26.23	▲ 0.18	140
12:45:20	26.22	26.23	26.22	▲ 0.17	5
12:44:59	26.22	26.23	26.22	▲ 0.17	3
12:44:31	26.22	26.23	26.22	▲ 0.17	16
12:43:52	26.22	26.23	26.22	▲ 0.17	2
12:43:41	26.22	26.23	26.22	▲ 0.17	3
12:43:41	26.22	26.23	26.22	▲ 0.17	7
12:43:40	26.22	26.23	26.22	▲ 0.17	25
12:43:17	26.22	26.23	26.23	▲ 0.18	16
12:42:37	26.22	26.23	26.22	▲ 0.17	18
12:42:27	26.22	26.23	26.22	▲ 0.17	21
12:42:14	26.22	26.23	26.22	▲ 0.17	17
12:41:53	26.22	26.23	26.22	▲ 0.17	1
12:41:53	26.22	26.23	26.22	▲ 0.17	10
12:41:44	26.22	26.23	26.22	▲ 0.17	6
12:41:28	26.22	26.23	26.22	▲ 0.17	3
12:41:12	26.22	26.23	26.23	▲ 0.18	146
12:40:54	26.22	26.23	26.22	▲ 0.17	32
12:40:42	26.22	26.23	26.22	▲ 0.17	6
12:40:37	26.22	26.23	26.22	▲ 0.17	1
12:40:32	26.22	26.23	26.22	▲ 0.17	18
12:40:11	26.22	26.23	26.22	▲ 0.17	8
12:39:45	26.22	26.23	26.22	▲ 0.17	1
12:39:36	26.22	26.23	26.22	▲ 0.17	17
12:38:38	26.22	26.23	26.22	▲ 0.17	5
12:38:23	26.22	26.23	26.22	▲ 0.17	55
12:38:08	26.22	26.23	26.23	▲ 0.18	20
12:37:39	26.22	26.23	26.23	▲ 0.18	1
12:37:37	26.22	26.23	26.22	▲ 0.17	1
12:37:33	26.22	26.23	26.22	▲ 0.17	7
12:37:17	26.22	26.23	26.22	▲ 0.17	5
12:36:57	26.22	26.23	26.22	▲ 0.17	4
12:36:38	26.22	26.23	26.22	▲ 0.17	6
12:35:58	26.22	26.23	26.22	▲ 0.17	19
12:35:57	26.22	26.23	26.23	▲ 0.18	1
12:35:51	26.22	26.23	26.22	▲ 0.17	10
12:35:49	26.22	26.23	26.22	▲ 0.17	6
12:35:42	26.22	26.23	26.22	▲ 0.17	18
12:35:05	26.22	26.23	26.22	▲ 0.17	1
12:35:02	26.22	26.23	26.22	▲ 0.17	3
12:34:41	26.22	26.23	26.22	▲ 0.17	14
12:34:15	26.22	26.23	26.22	▲ 0.17	1
12:34:12	26.22	26.23	26.22	▲ 0.17	6
12:34:04	26.22	26.23	26.23	▲ 0.18	490
12:33:34	26.22	26.23	26.22	▲ 0.17	11
12:33:05	26.22	26.23	26.22	▲ 0.17	6
12:32:45	26.22	26.23	26.22	▲ 0.17	54
12:32:35	26.22	26.23	26.22	▲ 0.17	2
12:32:04	26.22	26.23	26.22	▲ 0.17	3
12:32:01	26.22	26.23	26.22	▲ 0.17	6
12:32:01	26.22	26.23	26.22	▲ 0.17	22
12:31:54	26.22	26.23	26.23	▲ 0.18	19
12:31:36	26.22	26.23	26.22	▲ 0.17	10
12:31:35	26.22	26.23	26.22	▲ 0.17	18
12:31:04	26.22	26.23	26.22	▲ 0.17	15
12:30:51	26.22	26.23	26.22	▲ 0.17	5
12:30:41	26.22	26.23	26.23	▲ 0.18	11
12:30:33	26.22	26.23	26.22	▲ 0.17	6
12:30:01	26.22	26.23	26.23	▲ 0.18	2
12:29:57	26.22	26.23	26.23	▲ 0.18	1
12:29:53	26.22	26.23	26.22	▲ 0.17	2
12:29:43	26.22	26.23	26.22	▲ 0.17	5
12:29:43	26.22	26.23	26.23	▲ 0.18	4
12:29:19	26.22	26.23	26.22	▲ 0.17	3
12:29:13	26.22	26.23	26.22	▲ 0.17	1
12:29:01	26.22	26.23	26.22	▲ 0.17	1
12:28:43	26.22	26.23	26.22	▲ 0.17	1
12:28:34	26.22	26.23	26.23	▲ 0.18	1
12:28:20	26.22	26.23	26.23	▲ 0.18	1
12:28:20	26.22	26.23	26.22	▲ 0.17	4
12:27:49	26.22	26.23	26.22	▲ 0.17	15
12:27:41	26.22	26.23	26.22	▲ 0.17	1
12:27:35	26.22	26.23	26.22	▲ 0.17	12
12:27:04	26.22	26.23	26.23	▲ 0.18	3
12:26:36	26.22	26.23	26.22	▲ 0.17	1
12:26:33	26.22	26.23	26.23	▲ 0.18	5
12:26:28	26.22	26.23	26.23	▲ 0.18	1
12:26:15	26.22	26.23	26.23	▲ 0.18	9
12:25:50	26.22	26.23	26.22	▲ 0.17	1
12:25:48	26.22	26.23	26.22	▲ 0.17	10
12:25:42	26.22	26.23	26.22	▲ 0.17	7
12:25:37	26.22	26.23	26.22	▲ 0.17	17
12:25:36	26.22	26.23	26.22	▲ 0.17	3
12:25:13	26.22	26.23	26.22	▲ 0.17	5
12:24:56	26.22	26.23	26.22	▲ 0.17	15
12:24:15	26.22	26.23	26.22	▲ 0.17	1
12:24:13	26.22	26.23	26.22	▲ 0.17	25
12:23:21	26.22	26.23	26.22	▲ 0.17	2
12:23:08	26.22	26.23	26.22	▲ 0.17	16
12:23:01	26.22	26.23	26.23	▲ 0.18	3
12:22:56	26.22	26.23	26.22	▲ 0.17	19
12:21:56	26.22	26.23	26.22	▲ 0.17	12
12:21:42	26.22	26.23	26.22	▲ 0.17	56
12:20:51	26.21	26.22	26.22	▲ 0.17	3
12:20:45	26.21	26.23	26.21	▲ 0.16	81
12:19:56	26.22	26.23	26.22	▲ 0.17	20
12:19:54	26.22	26.23	26.22	▲ 0.17	4
12:19:18	26.22	26.23	26.23	▲ 0.18	1
12:19:17	26.22	26.23	26.22	▲ 0.17	3
12:18:59	26.22	26.23	26.22	▲ 0.17	25
12:18:57	26.22	26.23	26.22	▲ 0.17	5
12:18:52	26.22	26.23	26.22	▲ 0.17	1
12:18:49	26.22	26.23	26.22	▲ 0.17	3
12:18:31	26.22	26.23	26.22	▲ 0.17	2
12:18:15	26.22	26.23	26.22	▲ 0.17	8
12:18:12	26.22	26.23	26.22	▲ 0.17	66
12:17:52	26.21	26.22	26.22	▲ 0.17	149
12:17:43	26.21	26.22	26.21	▲ 0.16	13
12:17:41	26.21	26.22	26.21	▲ 0.16	1
12:17:38	26.21	26.22	26.21	▲ 0.16	4
12:17:26	26.21	26.22	26.21	▲ 0.16	50
12:17:17	26.21	26.22	26.22	▲ 0.17	1
12:16:54	26.21	26.22	26.21	▲ 0.16	160
12:16:22	26.21	26.22	26.21	▲ 0.16	40
12:15:51	26.21	26.22	26.22	▲ 0.17	41
12:15:40	26.21	26.22	26.21	▲ 0.16	2
12:15:38	26.21	26.22	26.22	▲ 0.17	10
12:15:35	26.21	26.22	26.22	▲ 0.17	11
12:15:04	26.21	26.22	26.21	▲ 0.16	5
12:15:04	26.21	26.22	26.21	▲ 0.16	3
12:15:02	26.21	26.22	26.21	▲ 0.16	10
12:14:58	26.21	26.22	26.21	▲ 0.16	17
12:13:53	26.21	26.22	26.22	▲ 0.17	52
12:13:50	26.21	26.22	26.21	▲ 0.16	6
12:13:10	26.21	26.22	26.22	▲ 0.17	1
12:12:59	26.21	26.22	26.22	▲ 0.17	5
12:11:36	26.22	26.23	26.22	▲ 0.17	1
12:11:28	26.22	26.23	26.22	▲ 0.17	4
12:11:22	26.22	26.23	26.22	▲ 0.17	22
12:11:03	26.22	26.23	26.23	▲ 0.18	5
12:10:56	26.22	26.23	26.23	▲ 0.18	100
12:10:48	26.22	26.23	26.23	▲ 0.18	4
12:10:39	26.22	26.23	26.22	▲ 0.17	8
12:10:37	26.22	26.23	26.22	▲ 0.17	6
12:10:18	26.22	26.23	26.22	▲ 0.17	8
12:10:07	26.22	26.23	26.22	▲ 0.17	10
12:10:05	26.22	26.23	26.23	▲ 0.18	2
12:09:45	26.22	26.23	26.22	▲ 0.17	7
12:09:22	26.22	26.23	26.23	▲ 0.18	3
12:09:20	26.22	26.23	26.22	▲ 0.17	5
12:09:15	26.22	26.23	26.22	▲ 0.17	10
12:09:09	26.22	26.23	26.22	▲ 0.17	1
12:09:02	26.22	26.23	26.22	▲ 0.17	1
12:08:54	26.22	26.23	26.22	▲ 0.17	1
12:08:48	26.22	26.23	26.22	▲ 0.17	2
12:08:44	26.22	26.23	26.22	▲ 0.17	57
12:08:31	26.22	26.23	26.22	▲ 0.17	1
12:08:23	26.21	26.22	26.22	▲ 0.17	20
12:08:08	26.21	26.22	26.22	▲ 0.17	16
12:07:08	26.21	26.22	26.22	▲ 0.17	15
12:06:24	26.22	26.23	26.22	▲ 0.17	2
12:06:09	26.22	26.23	26.22	▲ 0.17	3
12:05:58	26.22	26.23	26.22	▲ 0.17	3
12:05:40	26.22	26.23	26.22	▲ 0.17	68
12:04:29	26.22	26.23	26.22	▲ 0.17	7
12:04:24	26.22	26.23	26.22	▲ 0.17	1
12:04:23	26.22	26.23	26.22	▲ 0.17	1
12:04:22	26.22	26.23	26.22	▲ 0.17	15
12:04:21	26.22	26.23	26.22	▲ 0.17	1
12:04:19	26.22	26.23	26.22	▲ 0.17	1
12:04:19	26.22	26.23	26.22	▲ 0.17	5
12:04:17	26.22	26.23	26.22	▲ 0.17	12
12:04:13	26.22	26.23	26.22	▲ 0.17	14
12:04:11	26.22	26.23	26.22	▲ 0.17	9
12:03:43	26.22	26.23	26.23	▲ 0.18	10
12:03:11	26.22	26.23	26.23	▲ 0.18	8
12:03:05	26.22	26.23	26.22	▲ 0.17	5
12:02:59	26.22	26.23	26.22	▲ 0.17	5
12:02:48	26.22	26.23	26.22	▲ 0.17	16
12:02:28	26.21	26.22	26.22	▲ 0.17	38
12:02:11	26.22	26.23	26.22	▲ 0.17	7
12:02:07	26.22	26.23	26.22	▲ 0.17	17
12:01:28	26.22	26.23	26.23	▲ 0.18	10
12:01:02	26.22	26.23	26.22	▲ 0.17	1
12:00:53	26.22	26.23	26.22	▲ 0.17	10
12:00:41	26.22	26.23	26.23	▲ 0.18	1
12:00:40	26.22	26.23	26.23	▲ 0.18	15
12:00:14	26.23	26.24	26.23	▲ 0.18	1
12:00:13	26.23	26.24	26.23	▲ 0.18	5
12:00:11	26.23	26.24	26.23	▲ 0.18	1
12:00:02	26.23	26.24	26.23	▲ 0.18	3
11:59:38	26.23	26.24	26.23	▲ 0.18	1
11:59:33	26.23	26.24	26.23	▲ 0.18	2
11:59:21	26.23	26.24	26.23	▲ 0.18	10
11:59:07	26.23	26.24	26.23	▲ 0.18	2
11:59:00	26.23	26.24	26.23	▲ 0.18	6
11:58:32	26.22	26.23	26.23	▲ 0.18	4
11:58:13	26.23	26.24	26.23	▲ 0.18	1
11:58:11	26.23	26.24	26.23	▲ 0.18	10
11:58:03	26.22	26.23	26.23	▲ 0.18	160

資券變化

單位：張數　 2025/09/22

融資買進	融資賣出	融資餘額	融資限額
127	121	16369	2263423
融券買進	融券賣出	融券餘額	融券限額
0	0	36	2263423

法人持股

單位：張數

日期	外資	投信	自營商
日期	買賣超	買賣超	買賣超
2025/09/23	14429	0	-1227
2025/09/22	-3238	0	-4731
2025/09/19	4679	-561	-2578
2025/09/18	-7815	0	9836
2025/09/17	4978	50	-1228

近6月融資走勢圖

近6月融券走勢圖

產業供銷分析

產業關係

個股名稱

生產類別

成交價

漲跌

漲跌幅

注目焦點

投資講座：

》
》
》
》
》
》
》
》

上市	上櫃	期指	富台	景氣
TSE 註：交易日14:30至下次開盤前，成交金額含盤後定價，不含零股、鉅額、拍賣及標購。實際以交易所轉檔時間為主。 OTC 台指期富台 27 分數：27分燈號：綠燈景氣穩定 2018/07 完整走勢

看懂財報 - 2049 上銀

經營能力		獲利能力
綜合評分	26	綜合評分	64
同業標準	29	同業標準	65
評比		評比
成長能力		償債能力
綜合評分	41	綜合評分	21
同業標準	44	同業標準	17
評比		評比

推薦排行

點閱排行

你的最愛

推薦新聞

證期權

ETF

ETF首頁

基金

國際

外匯

債券

新聞

影音

看盤

輕鬆看

｜關於我們｜會員中心｜FAQ｜聯絡我們｜廣告服務｜服務條款｜著作權｜隱私權政策｜財經數據資訊免責聲明｜

© 本網站所提供編輯內容均屬精誠資訊(股)公司智慧財產權所有，不得以任何形式重製之﹔本資訊僅供參考，
並不提供任何明示或默示之擔保，亦不保證其正確性、延遲中斷、或錯漏，詳情請見【精誠資訊富聯網-免責聲明】。