≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00967B 元大優息美債 (還原股價) / K線圖(周)

00967B 元大優息美債

日期: 11/03
成交價昨收漲跌價漲跌幅振幅開盤最高最低
9.089.04+0.04+0.44%1.88%8.929.098.92
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%)
834757萬1167.19張/筆9.079.11 (-0.33%)
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)
1,6291,474萬8918.3張/筆9.050 (0%)

連續漲跌: 首日上漲  ( +0.04元 / +0.44%)

上櫃指數: 345.52 (-23.72 / -6.42%)

新聞及公告

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上美國政府債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金) 2026年10月31日收益分配評價結果。 (分配收益公告 11/02)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上美國政府債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金)2026年09月30日收益分配決定做成日每受益權單位實際配發金額。 (分配收益公告 10/20)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上美國政府債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金) 2026年09月30日收益分配評價結果。 (分配收益公告 10/01)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上美國政府債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金)2026年08月31日收益分配決定做成日每受益權單位實際配發金額。 (分配收益公告 09/17)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上美國政府債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(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)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上美國政府債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金)2026年07月31日收益分配決定做成日每受益權單位實際配發金額。 (分配收益公告 08/19)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上美國政府債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金) 2026年07月31日收益分配評價結果。 (分配收益公告 08/03)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上美國政府債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金)2026年06月30日收益分配決定做成日每受益權單位實際配發金額。 (分配收益公告 07/17)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上美國政府債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金) 2026年06月30日收益分配評價結果。 (分配收益公告 07/01)

• 「高成長、高波動」新常態　元大優質收益成長多重資產7／8開募 (ETtoday新聞雲 06/29 16:43)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00967B 元大優息美債 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第45週 交易資料統計

共98周｜股價已還原
周成交價: 9.08元 (+0.04元/ +0.44%)成交均張: 1,231張/日成交均額: 1,115萬元/日
歷周排名創高/創低連續漲跌周數歷周排名創高/創低歷周排名創高/創低
第16高
近14周新高
連4漲
(+0.69元/ +8.2%)
第34高
近23周新高
第35高
近18周新高

* 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
9.08元		3日
10/30
~11/03
5日
10/28
~11/03
10日
10/19
~11/03
1個月
10/05
~11/03
3個月
08/05
~11/03
半年
05/06
~11/03
1年
'25/11/04
~11/03
2年3年5年10年15年20年今年
01/02
~11/03
起算價8.979.028.828.488.968.918.89------8.99
漲跌價+0.11+0.06+0.26+0.6+0.12+0.17+0.19------+0.09
漲跌幅+1.23%+0.67%+2.95%+7.06%+1.35%+1.9%+2.1%------+1.01%
振幅1.9%2.22%3.51%8.47%8.02%9.48%12.1%------12%
成交張數3,6874,7467,9041.26萬3.3萬8.11萬19.2萬------14.8萬
成交金額3,337萬4,285萬7,108萬1.11億2.92億7.31億17.6億------13.6億
週轉率2.08%2.68%4.47%7.1%18.7%45.8%108%------83.9%

* 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
週別		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
26W4529.049.098.929.08+0.04+0.441.889.11-0.352.461.230.220.11-0.130+2.21+2.070.2900000
26W4448.929.078.899.04+0.14+1.572.029.04-0.043.620.90.330.08+0.280-0.13+0.150.3700000
26W4348.868.928.788.9+0.08+0.911.588.90.011.820.460.160.04+0.040+0.86+0.890.200.01000
26W4258.428.868.428.82+0.43+5.115.238.87-0.182.620.520.230.0500+1.08+1.080.18-0.010.01000
26W4148.68.768.378.39-0.09-1.064.588.45-0.322.030.510.170.0400-0.5-0.50.18+00.01000
26W4048.658.658.428.48-0.17-1.962.658.50.142.510.630.210.0500-0.67-0.670.18+00.01000
26W3948.848.848.638.65-0.13-1.482.388.640.510.560.140.050.01+00-0.3-0.30.1800.01000
26W3858.678.918.68.78+0.11+1.263.558.87-0.363.940.790.350.07+0.010+1.47+1.480.18+00.01000
26W3758.848.848.648.67-0.17-1.912.258.710.221.330.270.120.02-0.010+0.08+0.070.1700.01000
26W3658.858.898.758.84-0.03-0.341.578.890.083.270.650.290.0600+0.38+0.380.1700.01000
26W3558.878.978.848.87001.468.930.012.370.470.210.04+0.020-1.14-1.120.17+00.01000
26W3458.948.948.788.87-0.07-0.781.778.930.013.780.760.340.07+0.030-1.77-1.730.1600000
26W3358.969.028.918.94-0.02-0.221.229.020.152.190.440.20.04+0.020-0.31-0.30.14-0.20000
26W3258.989.078.918.96-0.07-0.771.759.09-0.391.830.370.170.03-0.130+0.73+0.60.1300.2000
26W3159.069.158.929.03+0.02+0.222.539.090.35.331.070.490.1-0.560+2.45+1.890.12+0.20.2000
26W3059.19.148.999.01-0.11-1.191.639.090.091.480.30.140.03-0.150-0.27-0.420.4200000
26W2959.039.1499.12+0.09+0.981.539.29-0.532.410.480.220.0400+0.34+0.340.500000
26W2849.119.149.019.03-0.06-0.651.419.18-0.282.070.520.190.05-0.090+0.29+0.20.500000
交易
週別		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
26W2759.199.229.059.09-0.1-1.071.839.23-0.226.11.220.560.11+0.210+1.59+1.80.5500000
26W2659.19.299.19+0.11+1.22.179.37-0.614.510.90.420.08+0.030+1.33+1.350.4400.01000
26W2549.019.098.979.08+0.08+0.871.319.26-0.313.850.960.350.09+00+0.24+0.240.4200.01000
26W2458.859.018.859+0.07+0.771.769.2-0.62.930.590.270.05+0.170+0.72+0.890.4200.01000
26W2358.98.968.848.93+0.02+0.221.329.11-0.351.820.360.160.03+0.040+1.36+1.40.3200.01000
26W2258.868.928.818.91+0.09+11.239.1-0.498.581.720.770.15-6.080+7.53+1.450.3+00.01000
26W2158.778.878.748.82+0.01+0.111.459.01-0.434.220.840.380.08-0.320+1.8+1.483.3600000
26W2058.918.948.818.81-0.11-1.211.439-0.161.760.350.160.03-0.020+0.52+0.53.5100000
26W1959.029.028.98.92-0.03-0.331.319.12-0.272.40.480.220.04-0.020+0.07+0.053.500000
26W18499.028.938.95-0.05-0.540.989.14-0.132.250.560.210.05-0.020+1.39+1.373.4800000
26W1759.079.078.999+0.01+0.110.879.2-0.223.470.690.320.06-0.130-0.22-0.353.4400000
26W1659.069.18.978.99-0.08-0.861.49.25-0.584.940.990.460.0900+2.45+2.443.500.01000
26W1549.119.149.079.07+0.02+0.220.769.31-0.314.51.130.420.1-0.030+1.83+1.83.4900.01000
26W1449.039.159.019.05+0.04+0.431.639.31-0.524.741.190.440.11+0.140+2.59+2.733.44+00.01000
26W1359.049.199.01-0.13-1.391.079.26-0.384.210.840.390.08+0.020+0.15+0.173.3600000
26W1259.149.169.069.14+0.04+0.431.189.36-0.082.340.470.220.04+0.040-0.25-0.213.32+00.01000
26W1159.179.459.089.1-0.08-0.854.039.37-0.343.880.780.360.07-0.040+1.39+1.353.300.01000
26W1059.219.299.169.17+0.04+0.431.399.45-0.34.760.950.450.09+0.680+1.71+2.43.3+00.01000
交易
週別		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
26W0949.19.189.19.14+0.05+0.530.969.45-0.784.741.180.450.11+0.260+2.36+2.622.9500.01000
26W0739.049.19.029.09+0.02+0.210.869.41-0.593.0110.280.09+0.040+1.9+1.942.7600.01000
26W0658.929.098.929.07+0.17+1.851.859.37-0.333.670.730.340.07+0.040+1.42+1.462.74-0.020.01000
26W0559.039.038.888.9-0.11-1.191.629.23-0.693.910.780.360.07-0.170+1.15+0.992.69+0.010.02000
26W0459.059.058.959.01-0.06-0.641.079.32-0.454.320.860.40.08-0.060+1+0.942.7700.01000
26W0359.069.119.049.07+0.02+0.210.759.4-0.35.191.040.490.1-0.040+0.64+0.592.800.01000
26W0258.959.068.939.05+0.1+1.081.419.4-0.555.61.120.520.1+0.10+1.55+1.652.77-0.010.01000
26W0148.999.028.958.95-0.04-0.430.759.28-0.32.830.710.260.07-0.020+0.57+0.552.72+0.010.02000
25W52499.028.978.99-0.02-0.210.549.32-0.337.191.80.670.1700+0.33+0.332.71-0.110.01000
25W5158.99.048.889.01+0.11+1.191.739.35-0.454.130.830.380.08+0.150+0.19+0.342.67-0.020.12000
25W5058.898.968.868.9-0.07-0.751.089.25-0.259.171.830.850.17+0.040+1.94+1.982.58+0.090.14000
25W4959.099.098.978.97-0.09-0.961.289.31-0.13.30.660.310.06+0.450-0.97-0.522.5200.05000
25W48599.1199.06+0.07+0.751.189.48-0.944.70.940.440.09+1.10+1.71+2.812.3300.05000
25W4758.8798.848.99+0.06+0.651.839.4-0.827.181.440.670.13+2.770+1.44+4.211.87+00.05000
25W4658.98.978.878.93+0.02+0.221.089.32-0.363.820.760.360.07+0.150+2.11+2.270.700.05000
25W4558.898.978.848.91+0.06+0.651.529.3-0.294.870.970.450.0900+0.17+0.170.6400.05000
25W4458.988.988.858.85-0.15-1.711.399.24-0.335.421.080.50.1-0.030+1.02+0.990.6400.05000
25W4348.949.038.879.01+0.03+0.321.719.42-0.495.621.410.530.13+0.020+0.97+0.990.65+00.05000
交易
週別		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
25W4258.828.998.828.98+0.22+2.521.979.37-0.037.051.410.660.13+0.120+0.69+0.80.64-0.040.05000
25W4138.78.788.668.76+0.03+0.331.329.17-0.334.71.570.430.1400+0.24+0.240.5900.08000
25W4048.758.758.698.73+0.05+0.550.669.12-0.144.591.150.420.1-0.040+0.95+0.920.5900.08000
25W3958.628.78.598.68+0.09+11.349.08-0.24.560.910.410.08-0.030-1.16-1.190.6+00.08000
25W3858.78.718.68.6-0.12-1.431.328.97-0.014.730.950.430.09-0.120+0.73+0.610.61+0.010.08000
25W3758.688.768.648.72+0.11+1.221.449.18-0.515.411.080.490.1-0.140-0.19-0.320.66+00.07000
25W3658.498.648.488.62+0.09+1.011.799.09-0.764.660.930.420.08-0.010+0.04+0.030.71-0.010.07000
25W3558.58.558.438.53+0.05+0.561.358.98-0.563.460.690.310.06+0.010-0.06-0.060.73-0.060.08000
25W3458.348.58.328.48+0.1+1.142.168.91-0.37.721.540.680.14+0.10+0.2+0.31.32-0.010.14000
25W3358.368.428.348.39+0.02+0.231.028.82-0.074.360.870.380.08-0.190+0.33+0.141.82+00.15000
25W3258.378.468.328.37+0.08+0.921.728.81-0.266.731.350.590.12-0.430+2.48+2.051.96+0.010.15000
25W3158.18.318.18.29+0.19+2.352.598.73-0.218.761.750.760.15-0.030+3.28+3.252.14-0.030.14000
25W3058.048.118.038.1+0.06+0.710.958.53-0.284.310.860.360.07-0.020+0.35+0.332.13-0.020.18000
25W2958.038.047.998.04-0.04-0.470.78.49-0.064.490.90.380.08-0.040-1.49-1.522.28+00.19000
25W28588.117.998.08+0.07+0.831.548.460.754.180.840.350.07-0.820+1.42+0.62.29+00.19000
25W2758.048.2888.02-0.03-0.353.548.430.253.570.710.30.06-0.220-0.82-1.032.8+0.020.19000
25W2658.098.218.038.04-0.07-0.822.118.51-0.384.080.820.350.07-0.550+1.16+0.612.97-0.020.16000
25W2558.168.178.048.11-0.1-1.271.498.58-0.352.840.570.240.05-0.30-0.39-0.73.5+0.030.18000
交易
週別		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
25W2458.118.218.118.21001.268.61.15510.430.09-0.090+0.93+0.843.63+00.15000
25W2358.158.238.128.21+0.1+1.281.48.620.963.190.640.280.06+0.10-1-0.93.67+0.010.15000
25W2248.078.147.988.11+0.04+0.471.998.59-0.044.791.20.410.1-0.380-0.58-0.963.3400.13000
25W2158.188.248.018.07-0.17-2.062.868.550.049.21.840.80.16-1.190-2.69-3.883.51+0.060.14000
25W2058.298.328.158.24-0.05-0.572.048.760.096.921.380.610.12-0.620+0.66+0.043.9800.08000
25W1958.578.577.898.29-0.45-5.167.858.85-0.418.73.751.650.33-3.820+1.26-2.574.1400.08000
25W1849.119.118.698.74-0.26-2.924.599.062.549.232.310.880.22-1.480+1.5+0.035.74-0.020.08000
25W1758.9398.89+0.04+0.432.319.66-0.8110.42.080.990.2+0.030-1.29-1.266.33-0.040.1000
25W1658.8298.88.97+0.07+0.842.329.570.0914.12.821.340.27-3.610+1.43-2.196.6500.14000
25W1559.649.658.818.89-0.5-5.288.979.470.2942.68.514.150.83-1.830-0.38-2.218.18+0.130.14000
25W1439.349.439.349.39+0.17+1.831.0210.07-0.3623.17.722.320.77+0.140+7.09+7.238.93+0.010.01000
25W1359.289.289.29.22-0.09-1.010.99.94-0.9110.72.131.050.21+0.210-2.66-2.459.0400000
25W1259.269.349.219.31+0.06+0.61.419.940.114.42.881.430.29+0.820-3.59-2.789.33-0.080000
25W1159.219.359.199.26+0.01+0.11.719.90.2624.24.842.40.48-4.470+2.14-2.348.99+0.070.08000
25W1059.279.379.179.25+0.03+0.32.129.850.6724.54.892.440.49+1.810+3.97+5.7813.400.01000
25W0949.049.249.039.22+0.21+2.382.289.93-0.3612.93.231.270.32+0.480+4.9+5.3812.200.01000
25W0859.069.068.979+0.02+0.211.039.74-0.86122.41.160.23-0.10-4.72-4.8212.300.02000
25W0759.049.088.898.99-0.1-1.122.049.72-0.4444.98.984.330.87-0.560-4.03-4.5812.700.02000
交易
週別		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
25W0658.969.128.959.09+0.21+2.411.999.740.4613.92.771.350.27+0.750-2.63-1.8812.600.02000
25W0438.848.888.88.87+0.03+0.310.949.550.1510.93.641.040.35+0.270-1.05-0.7812.2-0.010.02000
25W0358.728.868.728.85+0.07+0.851.599.55-0.2410.62.121.010.2-0.320-2.14-2.4711.200.03000
25W0258.868.878.738.77-0.17-1.871.569.410.4212.72.541.20.24+00-3.39-3.3910.6+00.03000
25W0148.828.958.88.94+0.08+0.941.689.580.499.432.360.90.22+0.10-0.58-0.4710.6-0.030.02000
24W5258.868.98.828.86-0.02-0.210.949.510.3213.92.791.330.2700+2.01+2.0110.500.06000
24W51599.018.868.87-0.19-2.051.749.59-0.318.93.771.820.36-2.270+0.42-1.8510.2+0.050.06000
24W5059.259.299.059.06-0.22-2.42.69.670.8853.910.85.361.07-0.140+23.7+23.610.7+0.010.01000