≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00954 中信日本半導體 (還原股價) / K線圖(周)

00954 中信日本半導體

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
17.4817.54-0.06-0.34%1.48%17.4917.5517.29
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%)
1,6382,852萬7542.17張/筆17.4117.4 (+0.46%)
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)
7921,388萬3712.13張/筆17.52+0.09 (+0.52%)

連續漲跌: 首日下跌  ( -0.06元 / -0.34%)

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 中信銀攜萬豪拓高端版圖！全台首張國際飯店聯名卡 發卡目標上看20萬張 (Anue鉅亨 09/16 18:36)

• 中國信託囊括《今周刊》財管評鑑10項大獎　奪銀行獲獎最大贏家 (ETtoday新聞雲 09/09 18:50)

• 中國信託銀行新臺幣、美元雙明星優利再出擊，最高年息10％！！ (Anue鉅亨 09/07 09:20)

• 〈焦點股〉SK海力士擬砸10兆韓元赴日設廠 2檔日本半導體ETF應聲強漲 (Anue鉅亨 08/24 13:38)

• 中國信託3度獲北市衛生局餐飲衛生「優等」　重視食安、打造最佳員工福利 (ETtoday新聞雲 08/20 17:21)

• 〈焦點股〉美降息預期+AI加持 00988A漲逾4%居所有ETF之冠 (Anue鉅亨 08/13 10:46)

• 〈焦點股〉不只正2 ETF飆兩位數 00988A原型ETF最強狂漲15% (Anue鉅亨 07/31 10:08)

• 〈焦點股〉愛德萬測試財報報喜 2檔日本半導體ETF大漲逾5% (Anue鉅亨 07/30 11:18)

• 中信銀亞灣旗艦分行開幕占地近500坪 陳佳文：高資產業務市占居冠 (Anue鉅亨 07/13 16:45)

• 〈焦點股〉日本半導體族群逆勢突圍 00954、00951盤中強彈近4% (Anue鉅亨 07/09 11:22)

• 勞動基金大手筆！5大投信獲委託代操550億元 鎖定台股ESG題材 (Anue鉅亨 07/07 19:42)

• 〈焦點股〉費半止跌大漲！海外半導體ETF齊彈 00941創歷史新高 (Anue鉅亨 06/30 12:39)

• 中國信託銀行榮獲《FinanceAsia》8項大獎肯定　23度勇奪「臺灣最佳銀行」 (ETtoday新聞雲 06/29 18:00)

• 記憶體迎曙「光」！日半導體股大反攻 00954、00951領軍衝高6% (Anue鉅亨 06/25 12:17)

• 台日半導體股齊發威 這幾檔主題型ETF狂飆再創掛牌新高 (Anue鉅亨 06/22 22:30)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00954 中信日本半導體 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第38週 交易資料統計

共107周｜股價已還原
周成交價: 17.48元 (-0.3元/ -1.69%)成交均張: 1,499張/日成交均額: 2,618萬元/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19高
-
連5跌
(-2.12元/ -10.8%)
第34低
近3周新低
第46高
近3周新低

* 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
17.48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5年10年15年20年今年
01/02
~09/17
起算價17.518.517.519.121.814.59.828.92-----12.2
漲跌價-0.02-1.050-1.66-4.36+2.97+7.66+8.56-----+5.33
漲跌幅-0.11%-5.67%0%-8.67%-20%+20.5%+78%+96%-----+43.9%
振幅2.97%3.45%13.2%12.1%37%69.5%136%193%-----92.6%
成交張數4,2878,6421.82萬3.87萬17.2萬39.6萬67.5萬109萬-----55.4萬
成交金額7,513萬1.51億3.31億7億34.1億73.3億111億147億-----97.1億
週轉率3.4%6.85%14.4%30.7%136%313%534%865%-----439%

* 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
26W38417.217.817.217.5-0.3-1.693.617.52-0.2161.51.050.26-0.720-1.09-1.80.33+0.11.91000
26W37518.719.517.617.8-0.34-1.8810.717.740.2310.42.091.940.39-0.90-0.09-10.91+0.041.81000
26W36517.618.117.318.1-0.08-0.444.6218.15-0.189.681.941.710.34+1.140-2.07-0.921.64+0.131.77+000.11
26W35518.418.617.818.2-0.05-0.274.2218.130.386.281.261.150.23-0.20-0.11-0.310.73-0.171.63000
26W34519.719.917.818.2-1.35-6.8910.518.26-0.079.281.861.730.35-1.360-0.86-2.220.92+0.21.8000.17
26W335192018.919.6+0.92+4.936.0519.63-0.1571.41.360.27+1.170+0.88+2.052.04-0.571.6+000.31
26W32518.32018.218.7+0.65+3.6110.318.69-0.0815.43.082.930.59-0.580-0.51-1.091.07-0.122.16+000.14
26W315191915.318-0.98-5.1619.517.920.618.33.663.080.62+0.380-4.86-4.471.55+0.472.28000.04
26W3051920.718.819+0.23+1.2210.318.920.4913.42.682.630.53+0.610-1.87-1.261.29+0.191.81+000.11
26W29521.62218.618.8-2.24-10.716.418.91-0.7116.83.373.460.69-1.170-1.78-2.950.79+0.21.62000
26W28422.222.220.421-1.02-4.637.9920.990.151232.540.64-0.840+0.38-0.461.85-0.141.42+000.21
26W27521.123.42122+0.54+2.5111.221.990.2318.33.664.030.81-2.290-3-5.292.6+0.371.56000.06
26W26522.322.920.721.5-0.34-1.5610.221.340.7429.45.886.481.3-3.660-5.64-9.310.18+0.181.19000.08
26W25420.821.920.821.8+1.91+9.585.7721.770.3425.36.335.371.34-1.880+1.39-0.494.03+0.511.01+000.2
26W24517.72017.619.9+0.65+3.3712.419.910.132.66.526.021.2+3.130-1.33+1.85.96-0.050.5000
26W23518.419.917.619.3+0.88+4.7812.619.270.0622.64.514.270.85+1.230-1.68-0.452.76-0.080.55000
26W22518.318.717.818.4+0.8+4.555.4518.340.3527.85.575.11.02+0.190+2.43+2.621.47-0.460.62000
26W21517.317.616.217.6+0.34+1.978.3417.570.1514.92.982.510.5+0.890-0.93-0.041.32-0.041.09000
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
26W20518.318.717.217.3-0.93-5.118.1917.210.3115.63.132.820.56-0.240-3.27-3.510.39-0.081.13000
26W19516.718.316.718.2+1.73+10.510.117.851.8910.32.061.80.36-0.340+1.4+1.060.65+0.171.21000
26W18416.617.216.416.5-0.11-0.664.4716.48-0.128.242.061.390.35+0.380-0.11+0.270.99-0.021.04000
26W17516.216.716.216.6+0.43+2.663.116.63-0.3613.12.632.160.43+1.010+4.31+5.322.07-0.11.06000
26W16515.516.615.416.1+0.55+3.537.716.16-0.12142.812.270.45+1.120+3.8+4.922.4-0.041.17000
26W15414.115.613.915.6+1.8+13.112.315.63-0.2813.93.492.110.53-1.190+8.39+7.21.25-0.121.2000
26W14413.614.413.313.8-0.37-2.617.4913.8-0.069.932.481.360.34-0.020-0.68-0.72.21-0.091.33000
26W13513.814.613.714.2-0.44-3.016.7814.18-0.1413.52.71.910.38+0.050-1.76-1.712.2201.42000
26W12514.414.814.314.6+0.2+1.393.8214.580.1210.32.071.510.3+0.060-0.26-0.22.19-0.091.42000
26W11514.115.313.814.4-0.77-5.089.7614.45-0.3320.24.052.920.58+1.230-6.48-5.252.12+0.11.51000
26W10515.91614.415.2-1.1-6.769.6515.170.0322.84.563.480.7+0.830-4.5-3.681.1-0.231.41000
26W09416.216.41616.3-0.04-0.252.8816.170.6121.25.293.430.86+0.060-7.42-7.370.34-0.221.64-0.0300
26W0731616.415.616.3+1.67+11.45.1215.972.1123.47.813.741.25-0.030-11.7-11.80.33+0.411.86+0.030.031.61
26W06514.915.114.414.6-0.47-3.115.0314.60.2611.42.291.680.34-0.030-2.57-2.60.43+0.271.46000
26W05514.615.514.515.1+0.5+3.427.3915.110.01152.992.250.45+0.060-3.25-3.190.46+0.241.18000
26W0451414.813.814.6+0.58+4.137.2714.530.5413.62.711.940.39+0.020-3.44-3.420.37+00.94000
26W03513.11413.114+1.07+8.267.3313.940.6712.72.531.730.35+0.360-4.34-3.990.45+0.140.94+000.11
26W02512.513.212.513+0.74+6.066.4612.950.068.851.771.140.23-0.180+2.54+2.371.41+0.010.8000
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
26W01412.212.212.112.2-0.06-0.490.9812.180.332.360.590.290.07+0.020+0.28+0.31.62-0.020.78000
25W52411.812.311.812.3+0.7+6.044.1512.280.024.311.080.520.13+0.620+1.32+1.941.59-0.040.81000
25W51511.811.911.411.6-0.45-3.743.9111.540.334.550.910.530.11-0.630-1.16-1.790.71+0.010.85000
25W50512.112.21212-0.08-0.662.2312.05-0.136.111.220.740.15-0.040+0.29+0.251.6-0.060.84000
25W49511.512.111.412.1+0.61+5.36.2612.090.25.771.150.680.14+0.560+1.28+1.841.64-0.050.9000
25W48510.911.610.911.5+0.63+5.86.5311.470.265.991.20.680.14+0.050-1.36-1.310.86-0.090.95000
25W47511.611.710.810.9-0.76-6.537.4810.870.0410.12.021.140.23+0.170-1.78-1.610.8+0.081.04000
25W4651212.211.611.6-0.3-2.515.4511.590.359.931.991.180.24+0.040-2.25-2.210.56+0.050.96000
25W45512.713.511.811.9-0.75-5.9113.611.830.8514.62.921.790.36-0.320-5.29-5.610.52+0.330.91-0.0100.11
25W44511.412.711.412.7+1.68+15.311.912.69-0.112.22.451.490.3-0.350-0.28-0.631.1+0.20.58+00.012.23
25W43411.411.61111-0.2-1.795.7110.990.063.80.950.430.11-0.310+0.11-0.21.67-0.030.3800.012.62
25W42510.611.410.611.2+0.01+0.097.0611.25-0.479.291.861.020.2+0.930-2.02-1.092.18-0.080.4100.012.44
25W41311.511.611.111.2+0.25+2.294.7511.130.58.292.760.940.31-1.130-1.05-2.190.76-0.050.4900.012.26
25W40410.31110.310.9+0.66+6.427.310.98-0.375.731.430.610.15-0.090+1.11+1.032.81+0.190.53+0.010.012.06
25W39510.510.710.310.3+0.03+0.294.2910.3-0.210.22.041.080.22+30+2.47+5.472.93+0.180.34000
25W3859.5410.39.5210.2+0.71+7.448.3910.29-0.3611.62.321.170.23+1.70+4.86+6.565.54+0.030.16000
25W3758.949.548.99.54+0.76+8.667.299.59-0.578.341.670.770.15+1.730+4+5.733.12-0.040.13000
25W3658.798.838.68.78-0.23-2.552.558.8-0.185.361.070.470.09-0.410-0.72-1.132.62+0.010.16000
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
25W3558.839.058.769.01+0.31+3.563.339.08-0.722.660.530.240.05+0.540+1.13+1.683.13-0.010.15000
25W3458.848.988.688.7-0.25-2.793.358.71-0.072.770.550.240.05-0.070+0.35+0.272.62+0.020.16000
25W3358.699.098.698.95+0.3+3.474.628.950.015.361.070.480.1+0.540+1.44+1.983.37-0.080.14000
25W3258.68.768.488.65+0.04+0.463.258.650.025.561.110.480.1-0.680+0.46-0.232.68+0.080.22000
25W3158.969.078.558.61-0.52-5.75.78.590.276.521.30.570.11-1.310-0.95-2.263.4500.13000
25W3058.939.38.939.13+0.19+2.134.149.17-0.44.470.890.410.08-0.040+1.38+1.345.07-0.020.13000
25W2959.079.258.918.94-0.14-1.543.748.97-0.333.460.690.310.06-0.070+1.28+1.25+0.030.15000
25W2858.879.128.829.08+0.16+1.793.369.1-0.222.350.470.210.04+0.330+0.92+1.255.0800.12001.64
25W2759.139.258.848.92-0.02-0.224.598.93-0.116.111.220.550.11+1.060+2.48+3.544.86-0.020.12001.6
25W2658.269.038.248.94+0.5+5.929.368.97-0.347.991.60.70.14+2.240+2.17+4.417.61-0.020.14+001.39
25W2558.18.528.18.44+0.41+5.115.238.4405.471.090.460.09+0.650+2.43+3.084.98-0.010.16000
25W2458.038.318.028.03+0.08+1.013.658.07-0.55.521.10.450.09+0.330+1.83+2.165.59+0.030.17000
25W2357.728.057.637.95+0.06+0.765.327.98-0.384.380.880.350.07-0.140+0.89+0.755.1-0.030.14000
25W2247.727.927.727.89+0.22+2.872.617.98-1.144.261.070.330.08-0.160+0.36+0.25.22+0.010.17000
25W2157.847.847.587.67-0.17-2.173.327.6702.990.60.230.05+0.050-0.62-0.575.37+0.010.17000
25W2057.528.047.527.84+0.41+5.5277.830.137.511.50.590.12+1.360+1.13+2.495.28-0.320.16000
25W1957.47.447.087.43+0.03+0.414.867.5-0.948.261.650.60.12-1.470+1.67+0.193.93-0.020.48000
25W1847.687.687.327.4-0.3-3.94.687.380.276.721.680.50.13-1.210+0.09-1.125.34+0.290.5000
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
25W1757.297.727.227.7+0.47+6.56.927.73-0.396.171.230.460.09+1.170+0.09+1.256.48-0.440.21000
25W1657.487.487.17.23+0.08+1.125.317.26-0.415.841.170.430.09+0.360-0.02+0.345.3-0.160.65000
25W1556.197.216.197.15-0.72-9.15137.26-1.5413.32.650.890.18+1.960-3.16-1.215.03-0.040.81000
25W1438.028.057.827.87-0.44-5.292.777.850.259.453.150.750.25-0.470-4.24-4.713.21+0.110.84000
25W1358.738.758.38.31-0.48-5.465.128.33-0.2411.32.250.960.19-2.820-1.99-4.813.79+0.360.73000
25W1258.889.058.788.79+0.02+0.233.088.730.689.151.830.810.16+0.980+0.71+1.696.8-0.050.37000
25W1158.678.818.488.77+0.13+1.53.828.78-0.117.211.440.630.13+1.160-1.7-0.545.74-0.10.42000
25W1058.928.928.548.64-0.69-7.44.078.610.3513.92.781.210.24-3.480-5.99-9.474.63+0.320.52000
25W0949.739.769.219.33-0.43-4.415.649.36-0.329.862.470.930.23-1.510+1.33-0.188.89+0.020.2000
25W0859.39.789.39.76+0.56+6.095.229.83-0.729.971.990.950.19+1.720+3.99+5.710.3-0.050.18+002.73
25W0759.189.269.079.2002.079.22-0.226.581.320.60.12-0.10+1.68+1.587.44+0.050.23000
25W0658.859.268.649.2-0.21-2.236.599.180.229.141.830.810.16-2.110+0.67-1.447.31+0.050.18000
25W0438.879.438.859.41+0.62+7.056.69.45-0.436.832.280.630.21+0.250+3.19+3.449.53+0.020.14000
25W0359.069.068.578.79-0.31-3.415.388.81-0.2310.32.060.910.18+0.870+0.31+1.188.76+0.010.12000
25W0258.569.228.539.1+0.62+7.318.149.14-0.4414.12.821.270.25+5.040+1.5+6.537.83-0.240.11+001.8
25W0148.628.628.468.48-0.14-1.621.868.51-0.355.891.470.50.13-2.20+1.74-0.462.59-0.010.35000
24W5258.378.638.358.62+0.34+4.113.388.63-0.126.321.260.540.11+0.670+0.61+1.284.76-0.060.36000
24W5158.668.718.268.28-0.33-3.835.238.260.248.761.750.740.15-0.760-1.54-2.34.11+0.090.42000
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
24W5058.648.738.528.61-0.09-1.032.418.64-0.356.331.270.540.11-0.040-0.84-0.884.94+0.050.34000
24W4958.519.068.518.7+0.15+1.756.438.680.238.061.610.710.14+1.090+0.1+1.185.48-0.120.29000
24W4858.768.778.378.55-0.08-0.934.638.540.129.721.940.830.17-0.960+0.94-0.024.38+0.10.41000
24W4758.628.738.58.63+0.02+0.232.678.6305.481.10.470.09-0.410-0.02-0.425.3-0.010.32000
24W4659.149.178.578.61-0.53-5.86.568.570.469.831.970.870.17-3.50+0.36-3.135.2+0.190.32000
24W4558.919.268.869.14+0.3+3.394.529.17-0.339.81.960.90.18+0.980+2.11+3.098.26-0.130.14000
24W4448.789.278.788.84+0.23+2.675.698.80.4516.34.061.470.37+3.840-0.07+3.777.28-0.060.26000
24W4358.989.088.598.61-0.34-3.85.478.60.1216.63.321.450.29-0.60-3.71-4.313.33-0.040.32000
24W4259.219.528.848.95-0.27-2.937.388.910.4518.53.71.680.34-3.520-1.6-5.123.92-0.10.36000
24W4149.289.39.159.22-0.01-0.111.639.2207.051.760.650.16-0.110-0.12-0.247.45+0.150.47000
24W4039.219.329.19.23-0.23-2.432.339.25-0.228.762.920.810.27+0.430-0.6-0.176.79-0.090.32000
24W3959.19.498.839.46+0.44+4.887.329.7-2.5418.13.611.650.33+1.60-0.72+0.886.3+0.120.41000
24W3848.989.098.619.02+0.06+0.675.368.990.339.62.40.850.21+0.520-1.37-0.854.7-0.020.28000
24W3758.2598.198.96+0.33+3.829.398.930.33214.211.810.36+0.840-1.97-1.134.12-0.060.31000
24W3659.89.858.68.63-1.14-11.712.88.68-0.5823.84.762.170.43-7.220-4.65-11.93.41+0.310.37000
24W3559.789.869.529.77-0.05-0.513.469.84-0.7213.92.781.350.27-0.050-3.02-3.0711.2+0.060.06000
24W3441010.19.769.82-0.12-1.213.429.84-0.242.110.54.211.05+10.60-6.02+4.5311.4+0.010.01000