≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2610 華航 / 月漲跌統計

2610 華航

日期: 10/05期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
20.120.35-0.25-1.23%1.47%20.420.420.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
13,7172.77億4,5882.99張/筆20.21.239.26-0.56
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)
7,5771.54億2,7732.73張/筆20.27+0.05 (+0.25%)

連續漲跌: 首日下跌  ( -0.25元 / -1.23%)

財報評分: 最新45分 / 平均40分

上市指數: 49712.04 (1236.3 / +2.55%)

新聞及公告

• 獨家／10月台灣狂出AI相關貨品　包機已達97架次創歷史新高 (ETtoday新聞雲 10/04 02:00)

• 華航釋空服職缺 10/5起報名 最快明年1月中旬報到 (Anue鉅亨 09/30 23:01)

• 與先啟資訊系統股份有限公司房屋租賃合約 (公告訊息 09/30 17:13)

• 代子公司華信航空股份有限公司公告租賃辦公室 (公告訊息 09/30 16:38)

• 外資拒抱股過中秋！重砍友達近8萬張　進出前10大一文看 (ETtoday新聞雲 09/24 17:23)

• 外資連5買！進出前10大一文看　回補台泥3萬張 (ETtoday新聞雲 09/23 17:47)

• 華航加入天合聯盟15周年 總座：發揮聯盟綜效拓全球布局 (Anue鉅亨 09/17 10:02)

• 快訊／2檔規模逾百億元ETF換血！　009802、00934增刪皆逾20檔 (ETtoday新聞雲 09/16 17:43)

• 華航首度完成長程航線使用40%SAF 再寫永續新局 (Anue鉅亨 09/15 11:33)

• 客貨艙需求均熱翻 航空三雄8月營收同飛出歷史次高紀錄 (Anue鉅亨 09/10 19:28)

• 與臺灣飛機維修公司房屋租賃合約 (公告訊息 09/09 15:52)

• 外資逆勢砸132億掃貨！狂買華邦電9.2萬張　重砍聯電6.3萬張 (ETtoday新聞雲 09/08 17:05)

• 航空燃油附加費9/16調升　長程線近半月調逾21%、短程線逾16% (ETtoday新聞雲 09/07 14:33)

• 外資連3買台股！進出前10大一文看　掃貨聯電逾8萬張 (ETtoday新聞雲 08/28 17:50)

• 外資砸490億回補台股！爆買2檔記憶體　成南亞科飆天價大功臣 (ETtoday新聞雲 08/27 16:48)

• 台股補量攻高！外資進出前10一文看　買凱基金砍陽明 (ETtoday新聞雲 08/26 17:45)

• 華航搶高端客 歐紐澳航線9月起推商務艙新餐具 (Anue鉅亨 08/20 11:30)

• 華航受邀參加台新證券舉辦之線上法人說明會 (公告訊息 08/19 14:54)

• 國籍航空唯一 華航連4年獲亞洲最佳企業雇主獎 (Anue鉅亨 08/17 11:18)

• 台股反彈止步！外資連5買　掃貨力積電14萬張、反手賣國巨 (ETtoday新聞雲 08/14 17:59)

• 外資擴大買超757億元 狂掃4檔主動式ETF逾19萬張 再追買2檔記憶體股 (Anue鉅亨 08/13 19:45)

• 外資連4買！台股拱上46K　加碼力積電、調節鴻海 (ETtoday新聞雲 08/13 18:15)

• 桃園市政府勞動局裁處罰鍰新臺幣100萬元 (公告訊息 08/12 17:13)

• 重回4萬5大關 外資續買超223億元 華邦電、南亞科股價雖弱卻獲加碼力挺 (Anue鉅亨 08/11 18:25)

• 外資2天狂掃台股740億　華邦電3.79萬張居冠、重砍友達5.6萬張 (ETtoday新聞雲 08/11 16:35)

• 台股漲700點外資回頭買超512億元 敲進中鋼反手砍航空、金融股 (Anue鉅亨 08/10 20:01)

• 台股彈回季線！外資回補517億　買賣超前10大一文看 (ETtoday新聞雲 08/10 17:57)

• 台股收漲702點　台積電漲10元至2380 (ETtoday新聞雲 08/10 13:34)

• 與桃園國際機場公司土地租賃合約 (公告訊息 08/07 17:05)

• 華航2026年第2季合併財務報告 (公告訊息 08/07 17:00)

• 0806台股盤後｜營收創高模範生【聯電、穩懋、威剛】加權指數站穩均線守季線！AI概念股爆發 記憶體與散熱強勢上攻 (Anue鉅亨 08/06 18:14)

• 外資買超刷史上第3大！前10大進出一文看　回補凱基金、賣群創 (ETtoday新聞雲 08/05 17:33)

• 台股連日收紅！外資由買轉賣191億元　砍聯電、回補華邦電 (ETtoday新聞雲 08/03 18:03)

• 國航國際燃油附加費8/9起調漲 長程航線調漲211元、短程漲81元 (Anue鉅亨 08/03 14:27)

• 台股噴漲！外資轉賣為買回補675億元　進出前10大一文看 (ETtoday新聞雲 07/31 18:17)

• 華航2026年第2季財務報告董事會預計召開日期為2026年8月7日 (公告訊息 07/30 16:15)

• 外資連6砍台積電！提款台股222億　反手大買聯電 (ETtoday新聞雲 07/29 17:40)

• 熊本強震 華航、星宇今日開加班機 改票免手續費 (Anue鉅亨 07/29 09:34)

• 台股盤前｜外本比策略鎖定【聯一光、華航、祥碩】，大盤重挫2030點回測四萬一關卡 融資暴減231億清洗浮額 (Anue鉅亨 07/29 09:06)

• 外資期貨淨空單重回8萬口 賣超875億元下狠手出脫ETF逾64萬張 (Anue鉅亨 07/28 20:05)

• 外資瘋砍台股875億！台積電連5賣　買賣超前10一次看 (ETtoday新聞雲 07/28 17:44)

• 〈台股開盤〉AI股爆殺機崩跌逾1800點 權值股法說行情滅頂失守4萬2 (Anue鉅亨 07/28 10:26)

• 〈焦點股〉旺季業績暢旺+油價回跌 航空股逢低買盤湧現 (Anue鉅亨 07/27 09:46)

• 外資買超台股逾69億！緯創買最多　買賣超前十個股一次看 (ETtoday新聞雲 07/23 17:51)

• 機票銷售增逾2成 長榮航這些航線價格降至萬元有找 (Anue鉅亨 07/16 09:30)

• 桃機體驗營今起報名開跑 三大國航行程體驗新國門空間 (Anue鉅亨 07/15 18:24)

• 外資大買力積電5萬張！重砍面板雙雄　進出前10名一文看 (ETtoday新聞雲 07/15 17:43)

• 暑假旺季、AI貨運雙引擎發威！　國籍航空6月營收齊飆高 (ETtoday新聞雲 07/13 23:28)

• 外資賣超195億元連7賣 大砍友達10萬張最多、反手買進航空雙雄 (Anue鉅亨 07/13 19:45)

• 台股腳軟！外資連7砍進出前10大一文看　友達慘遭倒貨逾10萬張 (ETtoday新聞雲 07/13 17:33)

2610 華航 歷年各月份漲跌統計

｜
上　半　年下　半　年
月份統計
年數		上漲
次數		下跌
次數		平盤
次數		平均
漲跌點		平均
漲跌幅		統計
結果		月份統計
年數		上漲
次數		下跌
次數		平盤
次數		平均
漲跌點		平均
漲跌幅		統計
結果
13314190-0.77-1.34跌多(58%)7348260-1.11-3.87跌多(76%)
23415181-0.38-0.03跌多(53%)8349232-0.91-2.96跌多(68%)
3349241-0.25-1.86跌多(71%)93414200-0.34-1.38跌多(59%)
43415172-0.04+1.6跌多(50%)103420131+0.28+3.24漲多(59%)
53414200-0.3-0.61跌多(59%)113320121+0.55+3.54漲多(61%)
63419141+0.19+1.06漲多(56%)12332571+1.7+5.75漲多(76%)

第1季 各月份詳細統計資料

年度1月份2月份3月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
202620.222.2+2+9.922.221-1.2-5.412117.9-3.1-14.8
202525.6526+0.35+1.362623.8-2.2-8.4623.822.5-1.3-5.46
202421.6520.4-1.25-5.7720.420-0.4-1.962019.5-0.5-2.5
20231919.4+0.4+2.1119.420.3+0.9+4.6420.319.5-0.8-3.94
202227.5523.4-4.15-15.123.427.9+4.5+19.227.926.65-1.25-4.48
202112.0511-1.05-8.711114+3+27.31415.25+1.25+8.93
20209.068.02-1.04-11.58.028.16+0.14+1.758.166.61-1.55-19
20191110.55-0.45-4.0910.5510.15-0.4-3.7910.159.86-0.29-2.86
201811.6512.1+0.45+3.8612.111.5-0.6-4.9611.510.8-0.7-6.09
20179.39.4+0.1+1.089.410.1+0.7+7.4510.110.55+0.45+4.46
20161211.35-0.65-5.4211.3511.5+0.15+1.3211.511.500
201514.515.9+1.4+9.6615.915.4-0.5-3.1415.416.05+0.65+4.22
201410.9510.65-0.3-2.7410.6510.4-0.25-2.3510.410.05-0.35-3.37
20131212.95+0.95+7.9212.9512.2-0.75-5.7912.211.7-0.5-4.1
201213.213.9+0.7+5.313.913.95+0.05+0.3613.9511.9-2.05-14.7
201125.822.3-3.5-13.622.319.3-3-13.519.316.95-2.35-12.2
201011.3510.7-0.65-5.7310.710.4-0.3-2.810.411.6+1.2+11.5
20097.626.23-1.39-18.26.236.45+0.22+3.536.458.45+2+31
年度1月份2月份3月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
200814.5515.55+1+6.8715.5517.05+1.5+9.6517.0517.65+0.6+3.52
200715.215.45+0.25+1.6415.4515.450015.4514.75-0.7-4.53
200615.9514.7-1.25-7.8414.714.5-0.2-1.3614.514.25-0.25-1.72
200518.117.8-0.3-1.6617.818.7+0.9+5.0618.717.2-1.5-8.02
200414.718.4+3.7+25.218.420.2+1.8+9.7820.220-0.2-0.99
200314.8516.8+1.95+13.116.813.6-3.2-1913.612-1.6-11.8
200212.814+1.2+9.371416+2+14.31615.4-0.6-3.75
200120.920.7-0.2-0.9620.720.8+0.1+0.4820.818.6-2.2-10.6
20002122.9+1.9+9.0522.922.2-0.7-3.0622.219.6-2.6-11.7
199924.223.1-1.1-4.5523.122.3-0.8-3.4622.322.8+0.5+2.24
199831.930.5-1.4-4.3930.526.6-3.9-12.826.626-0.6-2.26
199739.537.5-2-5.0637.539+1.5+43938.6-0.4-1.03
199633.129.6-3.5-10.629.630+0.4+1.353033+3+10
199549.445.9-3.5-7.0945.944.6-1.3-2.8344.644.3-0.3-0.67
199479.565.5-14-17.665.558.5-7-10.758.554.5-4-6.84
19936864-4-5.886475.5+11.5+18
平均下跌機率(58%)-0.8-1.3下跌機率(53%)-0.40下跌機率(71%)-0.3-1.9
漲/跌漲 14 個月/ 跌 19 個月漲 15 個月/ 跌 18 個月漲 9 個月/ 跌 24 個月

第2季 各月份詳細統計資料

年度4月份5月份6月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
202617.917.90017.919.1+1.2+6.719.123.7+4.6+24.1
202522.521.05-1.45-6.4421.0522.15+1.1+5.2322.1521.6-0.55-2.48
202419.520.95+1.45+7.4420.9522.4+1.45+6.9222.423.7+1.3+5.8
202319.519-0.5-2.561922.2+3.2+16.822.226.2+4+18
202226.6527.85+1.2+4.527.8527.1-0.75-2.6927.123.5-3.6-13.3
202115.2521.2+5.95+3921.217.55-3.65-17.217.5519.05+1.5+8.55
20206.618.25+1.64+24.88.258.2-0.05-0.618.28.200
20199.869.8-0.06-0.619.89.74-0.06-0.619.749.84+0.1+1.03
201810.810.85+0.05+0.4610.8510.15-0.7-6.4510.159.52-0.63-6.21
201710.559.35-1.2-11.49.359.21-0.14-1.59.219.23+0.02+0.22
201611.510.55-0.95-8.2610.5510.35-0.2-1.910.359.69-0.66-6.38
201516.0516.3+0.25+1.5616.315-1.3-7.981513.15-1.85-12.3
201410.0510.1+0.05+0.510.110.15+0.05+0.510.1510.25+0.1+0.99
201311.711.25-0.45-3.8511.2512.15+0.9+812.1511.3-0.85-7
201211.911.35-0.55-4.6211.3512+0.65+5.731213.4+1.4+11.7
201116.9518.3+1.35+7.9618.319.25+0.95+5.1919.2519.5+0.25+1.3
201011.613.45+1.85+15.913.4514.8+1.35+1014.816.5+1.7+11.5
20098.459.03+0.58+6.869.038.8-0.23-2.558.88.12-0.68-7.73
年度4月份5月份6月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
200817.6516.25-1.4-7.9316.2515.9-0.35-2.1515.913.2-2.7-17
200714.7514.6-0.15-1.0214.614.25-0.35-2.414.2514.8+0.55+3.86
200614.2515.15+0.9+6.3215.1515.05-0.1-0.6615.0515.4+0.35+2.33
200517.217.20017.217.45+0.25+1.4517.4517.5+0.05+0.29
20042017-3-151717.8+0.8+4.7117.817.5-0.3-1.69
20031211.75-0.25-2.0811.7512.9+1.15+9.7912.913.45+0.55+4.26
200215.415.1-0.3-1.9515.112.35-2.75-18.212.3513.2+0.85+6.88
200118.617.7-0.9-4.8417.717.2-0.5-2.8217.215.5-1.7-9.88
200019.619.1-0.5-2.5519.119.3+0.2+1.0519.316.9-2.4-12.4
199922.827.2+4.4+19.327.224.5-2.7-9.9324.524.6+0.1+0.41
19982626.9+0.9+3.4626.925.1-1.8-6.6925.128.1+3+12
199738.642.6+4+10.442.635-7.6-17.83538.1+3.1+8.86
19963336+3+9.093634.5-1.5-4.1734.544.5+10+29
199544.340.5-3.8-8.5840.540.2-0.3-0.7440.238.6-1.6-3.98
199454.547.1-7.4-13.647.149.8+2.7+5.7349.848.4-1.4-2.81
199375.569.5-6-7.9569.568.5-1-1.4468.560.5-8-11.7
平均下跌機率(50%)0+1.6下跌機率(59%)-0.3-0.6上漲機率(56%)+0.2+1.1
漲/跌漲 15 個月/ 跌 17 個月漲 14 個月/ 跌 20 個月漲 19 個月/ 跌 14 個月

第3季 各月份詳細統計資料

年度7月份8月份9月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
202623.722.4-1.3-5.4922.420.25-2.15-9.620.2520.45+0.2+0.99
202521.620.6-1-4.6320.621.2+0.6+2.9121.220.85-0.35-1.65
202423.722.95-0.75-3.1622.9520.6-2.35-10.220.621.5+0.9+4.37
202326.224.95-1.25-4.7724.9522.6-2.35-9.4222.621.2-1.4-6.19
202223.522.6-0.9-3.8322.622.8+0.2+0.8822.819.65-3.15-13.8
202119.0517.25-1.8-9.4517.2517.250017.2517.2-0.05-0.29
20208.27.99-0.21-2.567.998.54+0.55+6.888.548.28-0.26-3.04
20199.849.56-0.28-2.859.569.24-0.32-3.359.249.08-0.16-1.73
20189.529.89+0.37+3.899.899.41-0.48-4.859.419.25-0.16-1.7
20179.239.28+0.05+0.549.2812.8+3.52+37.912.811.3-1.5-11.7
20169.699.4-0.29-2.999.49.21-0.19-2.029.219.35+0.14+1.52
201513.1514.05+0.9+6.8414.0511.7-2.35-16.711.711.25-0.45-3.85
201410.2510.2-0.05-0.4910.210-0.2-1.961010.2+0.2+2
201311.311.1-0.2-1.7711.110.5-0.6-5.4110.511.1+0.6+5.71
201213.412.5-0.9-6.7212.511.5-1-811.512.25+0.75+6.52
201119.516.8-2.7-13.816.815.4-1.4-8.3315.415.2-0.2-1.3
201016.517.2+0.7+4.2417.219.1+1.9+1119.122.5+3.4+17.8
20098.129.12+1+12.39.127.75-1.37-157.7510.75+3+38.7
年度7月份8月份9月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
200813.210.3-2.9-2210.310.75+0.45+4.3710.756.81-3.94-36.7
200714.815.2+0.4+2.715.212.95-2.25-14.812.9513.4+0.45+3.47
200615.414.5-0.9-5.8414.513.85-0.65-4.4813.8514.5+0.65+4.69
200517.517.2-0.3-1.7117.215.75-1.45-8.4315.7515.3-0.45-2.86
200417.517-0.5-2.861717.9+0.9+5.2917.916.9-1-5.59
200313.4513.9+0.45+3.3513.913.90013.913.95+0.05+0.36
200213.212.65-0.55-4.1712.6511.65-1-7.9111.6510.8-0.85-7.3
200115.514.85-0.65-4.1914.8518.2+3.35+22.618.211.25-6.95-38.2
200016.917.6+0.7+4.1417.615.9-1.7-9.6615.916.1+0.2+1.26
199924.621.9-2.7-1121.920.2-1.7-7.7620.219.5-0.7-3.47
199828.125-3.1-112520-5-202021.6+1.6+8
199738.134.2-3.9-10.234.239.79+5.59+16.339.7936.6-3.19-8.02
199644.538.2-6.3-14.238.236.29-1.91-536.2936.2-0.09-0.25
199538.633.6-5-1333.629.5-4.1-12.229.531.4+1.9+6.44
199448.447.1-1.3-2.6947.145.8-1.3-2.7645.845.4-0.4-0.87
199360.558-2.5-4.135845.8-12.2-2145.845.6-0.2-0.44
平均下跌機率(76%)-1.1-3.9下跌機率(68%)-0.9-3下跌機率(59%)-0.3-1.4
漲/跌漲 8 個月/ 跌 26 個月漲 9 個月/ 跌 23 個月漲 14 個月/ 跌 20 個月

第4季 各月份詳細統計資料

年度10月份11月份12月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
202620.4520.1-0.35-1.71
202520.8520-0.85-4.082019.2-0.8-419.220.2+1+5.21
202421.522.6+1.1+5.1222.624.9+2.3+10.224.925.65+0.75+3.01
202321.219.35-1.85-8.7319.3521.1+1.75+9.0421.121.65+0.55+2.61
202219.6516.95-2.7-13.716.9518.1+1.15+6.7818.119+0.9+4.97
202117.217.20017.226+8.8+51.22627.55+1.55+5.96
20208.288.75+0.47+5.688.759.78+1.03+11.89.7812.05+2.27+23.2
20199.089.06-0.02-0.229.069.01-0.05-0.559.019.06+0.05+0.55
20189.259.16-0.09-0.979.1611+1.84+20.1111100
201711.312.3+1+8.8512.311.55-0.75-6.111.5511.65+0.1+0.87
20169.359.55+0.2+2.149.559.56+0.01+0.19.569.3-0.26-2.72
201511.2511.65+0.4+3.5611.6510.8-0.85-7.310.812+1.2+11.1
201410.211.9+1.7+16.711.913.05+1.15+9.6613.0514.5+1.45+11.1
201311.110.65-0.45-4.0510.6510.85+0.2+1.8810.8510.95+0.1+0.92
201212.2511.4-0.85-6.9411.411.7+0.3+2.6311.712+0.3+2.56
201115.215.25+0.05+0.3315.2512.95-2.3-15.112.9513.2+0.25+1.93
201022.523.85+1.35+623.8524.35+0.5+2.124.3525.8+1.45+5.95
200910.7510.25-0.5-4.6510.259.99-0.26-2.549.9911.35+1.36+13.6
年度10月份11月份12月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
20086.817.82+1.01+14.87.827.81-0.01-0.137.817.62-0.19-2.43
200713.414.9+1.5+11.214.914.15-0.75-5.0314.1514.55+0.4+2.83
200614.514.4-0.1-0.6914.415.1+0.7+4.8615.115.2+0.1+0.66
200515.314.4-0.9-5.8814.415.9+1.5+10.415.915.95+0.05+0.31
200416.917.7+0.8+4.7317.718.5+0.8+4.5218.518.1-0.4-2.16
200313.9515.2+1.25+8.9615.215.20015.214.7-0.5-3.29
200210.816.4+5.6+51.916.415-1.4-8.541514.85-0.15-1
200111.2511.4+0.15+1.3311.411.95+0.55+4.8211.9512.8+0.85+7.11
200016.120.4+4.3+26.720.421.6+1.2+5.8821.620.9-0.7-3.24
199919.519.6+0.1+0.5119.620.9+1.3+6.6320.921+0.1+0.48
199821.622.9+1.3+6.0222.923.6+0.7+3.0623.624.2+0.6+2.54
199736.627.7-8.9-24.327.728.9+1.2+4.3328.931.9+3+10.4
199636.236.5+0.3+0.8336.540+3.5+9.594039.5-0.5-1.25
199531.432.79+1.39+4.4332.7930.7-2.09-6.3730.733.1+2.4+7.82
199445.443.5-1.9-4.1943.540.79-2.71-6.2340.7949.4+8.61+21.1
199345.650.5+4.9+10.750.550-0.5-0.995079.5+29.5+59
平均上漲機率(59%)+0.3+3.2上漲機率(61%)+0.5+3.5上漲機率(76%)+1.7+5.7
漲/跌漲 20 個月/ 跌 13 個月漲 20 個月/ 跌 12 個月漲 25 個月/ 跌 7 個月