≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2820 華票 / 月漲跌統計

2820 華票

日期: 10/08
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.8516.8500%0.59%16.8516.9516.85
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9291,571萬3712.5張/筆16.920.819.970.28
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)
565950萬2901.95張/筆16.81+0.2 (+1.2%)

連續漲跌: 連2漲→平盤  ( 0元 / 0%)

財報評分: 最新57分 / 平均57分

上市指數: 49313.44 (-492.93 / -0.99%)

新聞及公告

• 王道銀H1稅後淨利年增5成、EPS 0.54元　華票貢獻度攀升 (ETtoday新聞雲 08/27 16:25)

• 華票2026年第二季財務報告業經提報董事會 (公告訊息 08/25 16:19)

• 華票2026年第二季財務報告董事會預計召開日期為2026年8月25日 (公告訊息 08/14 15:17)

• 華票2026年第一季法人說明會相關資訊 (公告訊息 06/25 15:50)

2820 華票 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
13219103-0.02+2.42漲多(59%)7327232-0.75-4.96跌多(72%)
23222100+0.39+3.13漲多(69%)83214153-0.42-2.14跌多(47%)
33216142-0.01+0.98漲多(50%)93213172-0.09-1.92跌多(53%)
43216124+0.01+0.69漲多(50%)103315153+0+0.72漲跌互見
53214144-0.11-0.52漲跌互見113217141-0.41-1.57漲多(53%)
63215152-0.18-1.11漲跌互見12322660+0.51+4.65漲多(81%)

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%
202616.916.25-0.65-3.8516.2517.15+0.9+5.5417.1516.8-0.35-2.04
202515.0515.050015.0515.2+0.15+115.215-0.2-1.32
202415.114.7-0.4-2.6514.714.6-0.1-0.6814.615.15+0.55+3.77
202314.515.1+0.6+4.1415.115.55+0.45+2.9815.5515-0.55-3.54
202217.217.3+0.1+0.5817.317.05-0.25-1.4517.0517.7+0.65+3.81
202114.914.65-0.25-1.6814.6515.05+0.4+2.7315.0515.6+0.55+3.65
20201515.2+0.2+1.3315.215.25+0.05+0.3315.2514-1.25-8.2
201913.713.9+0.2+1.4613.914.35+0.45+3.2414.3514.65+0.3+2.09
201815.415.55+0.15+0.9715.5515.3-0.25-1.6115.314.9-0.4-2.61
20171313.15+0.15+1.1513.1513.8+0.65+4.9413.813.9+0.1+0.72
201611.4511.5+0.05+0.4411.512+0.5+4.351212.3+0.3+2.5
201511.2511.35+0.1+0.8911.3511.8+0.45+3.9611.811.800
201411.711.70011.711.8+0.1+0.8511.811.800
201311.211.3+0.1+0.8911.311.65+0.35+3.111.6511.6-0.05-0.43
201210.410.65+0.25+2.410.6511.25+0.6+5.6311.2512.8+1.55+13.8
201110.512+1.5+14.31210.55-1.45-12.110.5510.9+0.35+3.32
20109.169.12-0.04-0.449.129.24+0.12+1.329.249.5+0.26+2.81
20094.825.11+0.29+6.025.116.33+1.22+23.96.337.28+0.95+15
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%
20087.56.59-0.91-12.16.597.38+0.79+127.388.1+0.72+9.76
200798.64-0.36-48.648.54-0.1-1.168.548.11-0.43-5.04
200610.410.7+0.3+2.8810.710.6-0.1-0.9310.610.45-0.15-1.42
200511.211.20011.211.25+0.05+0.4511.2511.35+0.1+0.89
20049.610.1+0.5+5.2110.111.45+1.35+13.411.4511.6+0.15+1.31
20031010.6+0.6+610.68.9-1.7-168.98.1-0.8-8.99
20025.55.95+0.45+8.185.955.65-0.3-5.045.656.8+1.15+20.4
20015.78.55+2.85+508.558.3-0.25-2.928.37.9-0.4-4.82
20009.0511.9+2.85+31.511.911.25-0.65-5.4611.2510.9-0.35-3.11
199914.412.1-2.3-1612.116.89+4.79+39.616.8916-0.89-5.27
199817.116-1.1-6.431617.6+1.6+1017.617.7+0.1+0.57
199725.326.8+1.5+5.9326.827.5+0.7+2.6127.526.6-0.9-3.27
19963731.5-5.5-14.931.532.7+1.2+3.8132.733.1+0.4+1.22
19954139-2-4.883939.7+0.7+1.7939.738-1.7-4.28
平均上漲機率(59%)0+2.4上漲機率(69%)+0.4+3.1上漲機率(50%)0+1
漲/跌漲 19 個月/ 跌 10 個月漲 22 個月/ 跌 10 個月漲 16 個月/ 跌 14 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%
202616.816.80016.816.80016.817.65+0.85+5.06
20251514.9-0.1-0.6714.915.5+0.6+4.0315.514.9-0.6-3.87
202415.1515.25+0.1+0.6615.2515.4+0.15+0.9815.415.6+0.2+1.3
20231515.1+0.1+0.6715.115.4+0.3+1.9915.415.400
202217.717.70017.716.8-0.9-5.0816.816.75-0.05-0.3
202115.616.55+0.95+6.0916.5515.9-0.65-3.9315.916.2+0.3+1.89
20201414.65+0.65+4.6414.6514.6-0.05-0.3414.615.35+0.75+5.14
201914.6514.75+0.1+0.6814.7514.85+0.1+0.6814.8514.95+0.1+0.67
201814.914.45-0.45-3.0214.4514.1-0.35-2.4214.114.35+0.25+1.77
201713.914.8+0.9+6.4714.815.35+0.55+3.7215.3515.05-0.3-1.95
201612.312.30012.312.35+0.05+0.4112.3512.15-0.2-1.62
201511.811.9+0.1+0.8511.911.95+0.05+0.4211.9511.75-0.2-1.67
201411.811.7-0.1-0.8511.711.9+0.2+1.7111.911.1-0.8-6.72
201311.611.7+0.1+0.8611.712.25+0.55+4.712.2511.05-1.2-9.8
201212.812.55-0.25-1.9512.5512.550012.5512.6+0.05+0.4
201110.910.95+0.05+0.4610.9510.950010.9511.35+0.4+3.65
20109.59.5009.59.13-0.37-3.899.139.22+0.09+0.99
20097.288.93+1.65+22.78.939.82+0.89+9.979.829.98+0.16+1.63
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%
20088.18.35+0.25+3.098.358.23-0.12-1.448.237.07-1.16-14.1
20078.118.15+0.04+0.498.157.7-0.45-5.527.77.94+0.24+3.12
200610.4510.55+0.1+0.9610.5510.15-0.4-3.7910.1510.05-0.1-0.99
200511.3511.1-0.25-2.211.111.10011.111.3+0.2+1.8
200411.611.1-0.5-4.3111.111.5+0.4+3.611.511.500
20038.18-0.1-1.2388.85+0.85+10.68.859.6+0.75+8.47
20026.87.75+0.95+147.757.05-0.7-9.037.057.3+0.25+3.55
20017.97.1-0.8-10.17.16.95-0.15-2.116.956.65-0.3-4.32
200010.910-0.9-8.261010.05+0.05+0.510.058.45-1.6-15.9
19991616.3+0.3+1.8816.314.6-1.7-10.414.614.7+0.1+0.68
199817.716.7-1-5.6516.715.6-1.1-6.5915.615.1-0.5-3.21
199726.626.3-0.3-1.1326.325.1-1.2-4.5625.123.7-1.4-5.58
199633.134.6+1.5+4.5334.630.6-4-11.630.630-0.6-1.96
19953835.2-2.8-7.3735.239+3.8+10.83937.6-1.4-3.59
平均上漲機率(50%)+0+0.7漲跌互見-0.1-0.5漲跌互見-0.2-1.1
漲/跌漲 16 個月/ 跌 12 個月漲 14 個月/ 跌 14 個月漲 15 個月/ 跌 15 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%
202617.6516.75-0.9-5.116.7516.5-0.25-1.4916.516.85+0.35+2.12
202514.915.15+0.25+1.6815.1516.6+1.45+9.5716.616.25-0.35-2.11
202415.614.95-0.65-4.1714.9515.05+0.1+0.6715.0515-0.05-0.33
202315.414.75-0.65-4.2214.7514.65-0.1-0.6814.6514.35-0.3-2.05
202216.7516.05-0.7-4.1816.0516.25+0.2+1.2516.2514.75-1.5-9.23
202116.216.95+0.75+4.6316.9516.2-0.75-4.4216.216.25+0.05+0.31
202015.3514.65-0.7-4.5614.6514.6-0.05-0.3414.614.55-0.05-0.34
201914.9514.75-0.2-1.3414.7514.750014.7514.85+0.1+0.68
201814.3513.7-0.65-4.5313.714.1+0.4+2.9214.114-0.1-0.71
201715.0514.95-0.1-0.6614.9514.950014.9514.75-0.2-1.34
201612.1512.150012.1512.6+0.45+3.712.612.55-0.05-0.4
201511.7511.3-0.45-3.8311.311.15-0.15-1.3311.1511.1500
201411.111.2+0.1+0.911.211.25+0.05+0.4511.2511.2-0.05-0.44
201311.0511.4+0.35+3.1711.411.5+0.1+0.8811.511.45-0.05-0.43
201212.610.5-2.1-16.710.510.55+0.05+0.4810.5511+0.45+4.27
201111.3510.5-0.85-7.4910.510.1-0.4-3.8110.110.75+0.65+6.44
20109.228.7-0.52-5.648.78.39-0.31-3.568.398.6+0.21+2.5
20099.989.6-0.38-3.819.69.1-0.5-5.219.19.17+0.07+0.77
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%
20087.076.27-0.8-11.36.276.3+0.03+0.486.34.53-1.77-28.1
20077.948.5+0.56+7.058.58.05-0.45-5.298.058.11+0.06+0.75
200610.058.77-1.28-12.78.778.01-0.76-8.678.018.23+0.22+2.75
200511.310.35-0.95-8.4110.3510.350010.3510.3500
200411.59.8-1.7-14.89.810.15+0.35+3.5710.1510.35+0.2+1.97
20039.69.2-0.4-4.179.29.6+0.4+4.359.69.25-0.35-3.65
20027.37.3007.37.25-0.05-0.687.256.6-0.65-8.97
20016.655.35-1.3-19.55.356+0.65+12.164.17-1.83-30.5
20008.459.7+1.25+14.89.77.1-2.6-26.87.16.1-1-14.1
199914.712.4-2.3-15.612.412.45+0.05+0.412.4511.9-0.55-4.42
199815.112.8-2.3-15.212.811.3-1.5-11.711.313.65+2.35+20.8
199723.723.8+0.1+0.4223.818.2-5.6-23.518.217.1-1.1-6.04
19963024.9-5.1-1724.925.1+0.2+0.825.126.8+1.7+6.77
199537.635.2-2.4-6.3835.230.8-4.4-12.530.831.3+0.5+1.62
平均下跌機率(72%)-0.8-5下跌機率(47%)-0.4-2.1下跌機率(53%)-0.1-1.9
漲/跌漲 7 個月/ 跌 23 個月漲 14 個月/ 跌 15 個月漲 13 個月/ 跌 17 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%
202616.8516.8500
202516.2516.65+0.4+2.4616.6516.7+0.05+0.316.716.9+0.2+1.2
20241514.85-0.15-114.8515+0.15+1.011515.05+0.05+0.33
202314.3514.25-0.1-0.714.2514.6+0.35+2.4614.615.1+0.5+3.42
202214.7514.2-0.55-3.7314.215.15+0.95+6.6915.1514.5-0.65-4.29
202116.2516.65+0.4+2.4616.6517.1+0.45+2.717.117.2+0.1+0.58
202014.5514.5-0.05-0.3414.515+0.5+3.451514.9-0.1-0.67
201914.8514.9+0.05+0.3414.914.95+0.05+0.3414.9515+0.05+0.33
20181413.2-0.8-5.7113.212.8-0.4-3.0312.813.7+0.9+7.03
201714.7515.15+0.4+2.7115.1515.25+0.1+0.6615.2515.4+0.15+0.98
201612.5512.65+0.1+0.812.6512.9+0.25+1.9812.913+0.1+0.78
201511.1511.25+0.1+0.911.2511.3+0.05+0.4411.311.45+0.15+1.33
201411.211.20011.211.20011.211.25+0.05+0.45
201311.4511.6+0.15+1.3111.611.9+0.3+2.5911.911.7-0.2-1.68
20121110.45-0.55-510.4510.6+0.15+1.4410.611.2+0.6+5.66
201110.7510.750010.7510.05-0.7-6.5110.0510.4+0.35+3.48
20108.69.08+0.48+5.589.089.12+0.04+0.449.1210.5+1.38+15.1
20099.178.91-0.26-2.848.918.81-0.1-1.128.819.16+0.35+3.97
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%
20084.533.89-0.64-14.13.894.04+0.15+3.864.044.82+0.78+19.3
20078.118.08-0.03-0.378.087.61-0.47-5.827.617.5-0.11-1.45
20068.238.35+0.12+1.468.358.59+0.24+2.878.599+0.41+4.77
200510.3510.3-0.05-0.4810.310.25-0.05-0.4910.2510.4+0.15+1.46
200410.3510.45+0.1+0.9710.4510.5+0.05+0.4810.511.2+0.7+6.67
20039.259.6+0.35+3.789.69.55-0.05-0.529.559.6+0.05+0.52
20026.68.1+1.5+22.78.18.35+0.25+3.098.3510+1.65+19.8
20014.174.11-0.06-1.444.113.88-0.23-5.63.885.5+1.62+41.8
20006.16.35+0.25+4.16.355.5-0.85-13.45.55.7+0.2+3.64
199911.910.8-1.1-9.2410.810.05-0.75-6.9410.059.05-1-9.95
199813.6517.2+3.55+2617.215.2-2-11.615.214.4-0.8-5.26
199717.116.8-0.3-1.7516.816.1-0.7-4.1716.117.1+1+6.21
199626.826.1-0.7-2.6126.125.1-1-3.8325.125.3+0.2+0.8
199531.333.2+1.9+6.0733.232-1.2-3.613237+5+15.6
199451.547.1-4.4-8.5447.138.4-8.7-18.538.441+2.6+6.77
平均漲跌互見+0+0.7上漲機率(53%)-0.4-1.6上漲機率(81%)+0.5+4.6
漲/跌漲 15 個月/ 跌 15 個月漲 17 個月/ 跌 14 個月漲 26 個月/ 跌 6 個月