≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2883 凱基金 / 月漲跌統計

2883 凱基金

日期: 10/19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
38.239.1-0.9-2.3%1.53%38.838.838.2
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
37,48514.41億13,1352.85張/筆38.431.5112.360.03
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)
48,95619.15億14,3533.41張/筆39.12+0.7 (+1.82%)

連續漲跌: 首日下跌  ( -0.9元 / -2.3%)

財報評分: 最新62分 / 平均60分

上市指數: 46822.08 (-289.18 / -0.61%)

新聞及公告

• 代子公司凱基銀行公告資訊安全長異動 (公告訊息 10/19 17:04)

• 外資續砍台股461億！台積電賣最多　買賣前10大個股一次看 (ETtoday新聞雲 10/16 17:48)

• 13家金控前3季海賺6318億年增近5成　富邦穩坐獲利王 (ETtoday新聞雲 10/15 17:12)

• 代子公司開發資本所屬之CI II公告原董事會決議投資暨轉讓 Artisan Holdings及Artisan Partners發行之可轉換公司債案不予執行 (公告訊息 10/15 16:32)

• 10金控前3季獲利3674億　4家年增翻倍 (ETtoday新聞雲 10/14 19:59)

• 凱基金暨主要子公司2026年9月份自結合併盈餘 (公告訊息 10/14 18:10)

• 外資加碼4金控砍倉台塑3.68萬張　進出台股前10檔一次看 (ETtoday新聞雲 10/12 17:03)

• 三大法人聯手砍　外資進出前10大一文看、賣超友達逾7萬張 (ETtoday新聞雲 10/07 17:23)

• 台股5萬點近關情怯！外資轉賣超　友達遭砍最多 (ETtoday新聞雲 10/06 17:54)

• 2金控案增資案登場　「賣老股認新股」短線籌碼干擾因子 (ETtoday新聞雲 10/02 00:05)

• 外資連2買！今加碼台股219億元　進出前10檔一次看 (ETtoday新聞雲 10/01 16:50)

• 凱基金擬辦現金增資最多250億元7成以上將挹注凱基證券 (Anue鉅亨 09/30 23:09)

• 代子公司凱基人壽公告調整大同大樓都更案都市更新事業計畫及權利變換計畫(第二次修正) (公告訊息 09/30 20:11)

• 代子公司凱基證券所屬之KGI Capital Asia Limited公告董事會決議就PT KGI Sekuritas Indonesia股權處分案簽訂股權買賣契約之第二次增補協議 (公告訊息 09/30 19:33)

• 凱基金董事會決議辦理現金增資發行普通股案 (公告訊息 09/30 19:33)

• 從ESG行動到品牌信任　凱基金永續影響力擴大 (ETtoday新聞雲 09/29 19:01)

• 代子公司開發資本所屬之GM公告增加投資私募基金 Hedosophia Partners VI L.P.權益 (公告訊息 09/29 17:35)

• 〈焦點股〉存股族卡位明年高股息 金控四天王大開資金派對 (Anue鉅亨 09/29 12:14)

• 投顧估Q4台股挑戰53K　看好3檔龍頭股、8檔半導體設備股 (ETtoday新聞雲 09/23 18:24)

• 代子公司凱基人壽公告取得台北市不動產 (公告訊息 09/23 18:00)

• 代子公司凱基證券所屬之凱基期貨股份有限公司公告董事會決議通過發行有擔保暨無擔保次順位普通公司債 (公告訊息 09/23 18:00)

• 外資大買台股447億元！買賣超前十個股一次看　加碼面板雙雄 (ETtoday新聞雲 09/22 17:12)

• 代子公司凱基證券公告2025年度股票股利配股基準日 (公告訊息 09/22 16:37)

• 台股叩關48K！外資進出前10大一文看　狂掃友達23萬張 (ETtoday新聞雲 09/21 18:01)

• 代子公司開發資本所屬之資本管顧公告董事會決議參與投資ESMC基金 (公告訊息 09/21 17:40)

• 代子公司開發資本所屬之資本管顧及開發創投公告董事會決議參與投資中華開發豪覓基金 (公告訊息 09/21 17:40)

• 2金控刷天價！獲利王富邦配息可期　凱基同步創高 (ETtoday新聞雲 09/21 12:22)

• 美升息效應！3金控飆天價　彰銀刷26年新高 (ETtoday新聞雲 09/17 10:47)

• 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)

• 13家金控前8月狂賺5789億元創新高！富邦金重返三冠王 5家賺贏去年 (Anue鉅亨 09/15 19:12)

• 外資大砍台股626億！力積電賣最多　買賣超前10個股一次看 (ETtoday新聞雲 09/15 17:54)

• 凱基金控「薪傳100」20周年 大手牽小手讓愛薪火相傳 (Anue鉅亨 09/14 15:31)

• 金控拼賺飽撐盤！富邦帶頭衝破151元　4檔創新高 (ETtoday新聞雲 09/14 11:30)

• 台股給力！一文看7家金控獲利　元大金前8月賺500億元暫居首位 (ETtoday新聞雲 09/12 06:05)

• 凱基金暨主要子公司2026年8月份自結合併盈餘 (公告訊息 09/11 18:15)

• 升息拉警報！外資進出前10大一文看　重砍友達10萬張 (ETtoday新聞雲 09/11 17:45)

• 金融股撐大盤守46K！玉山金領攻　4檔金控刷新高 (ETtoday新聞雲 09/11 14:49)

• 外資轉賣超383億元玩「配對交易」 買友達與南亞 砍群創及富喬 (Anue鉅亨 09/10 18:58)

• 外資倒貨383億！終結連4買　敲力積電2.8萬張、砍緯創3.3萬張 (ETtoday新聞雲 09/10 16:38)

• 外資連4買！進出前10大一文看　狂掃面板雙虎、砍華邦電 (ETtoday新聞雲 09/09 17:34)

• 凱基金公告收回已發行限制員工權利新股減資案業經經濟部核准資本變更登記 (公告訊息 09/09 15:05)

• 玉山金飆天價太激勵　4金控同寫新高收盤 (ETtoday新聞雲 09/08 14:01)

• 代子公司凱基銀行公告承銷取得凱基證券2026年度第3次無擔保次順位普通公司債 (公告訊息 09/07 17:10)

• 代子公司凱基證券公告發行2026年度第3次無擔保次順位普通公司債新臺幣參拾億元整(補充2026/02/04及2026/05/22 公告) (公告訊息 09/07 17:10)

• 富邦金帶頭衝！5檔金控股刷新高　華南金填息達陣 (ETtoday新聞雲 09/03 11:25)

• 金控股撐盤！3檔創新高　合庫填息 (ETtoday新聞雲 09/02 11:17)

• 配息「不掉隊」拼場！3金控飆新高　第一金填息達陣 (ETtoday新聞雲 09/01 12:38)

• 〈焦點股〉獲利爆發+法說行情！凱基金、台新新光金大漲改寫新天價 (Anue鉅亨 09/01 11:58)

• 凱基金數位資產創新跨大步　協力DigiFT發行全球首檔台股ETF鏈上RWA代幣 (ETtoday新聞雲 09/01 10:16)

• 〈凱基金法說〉ONE KGI展綜效 楊文鈞：銀證互相導客帶入逾600億元利潤 (Anue鉅亨 08/31 20:08)

2883 凱基金 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
13619161+0.1+1.36漲多(53%)73614211-2.61-4.72跌多(58%)
23621141+2.16+3.85漲多(58%)83612231-2.29-2.97跌多(64%)
33618171-0.24+0.12漲多(50%)93614202-1.61-2.98跌多(56%)
43616200+0.91+2.3跌多(56%)103618171-0.77-1.41漲多(50%)
53612222-1.25-1.8跌多(61%)113522130+0.33+2.15漲多(63%)
63618180+2.16+3.17漲跌互見123522112+1.93+5.69漲多(63%)

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%
202617.2518.05+0.8+4.6418.0521.95+3.9+21.621.9519.25-2.7-12.3
202517.217.3+0.1+0.5817.318.25+0.95+5.4918.2517.15-1.1-6.03
202412.5512.05-0.5-3.9812.0512.55+0.5+4.1512.5513.95+1.4+11.2
202312.613.2+0.6+4.7613.213.20013.212.55-0.65-4.92
202217.518.2+0.7+418.218.95+0.75+4.1218.9519.2+0.25+1.32
20219.38.92-0.38-4.098.929.3+0.38+4.269.310.5+1.2+12.9
20209.739.29-0.44-4.529.299.16-0.13-1.49.167.42-1.74-19
20199.729.98+0.26+2.679.989.97-0.01-0.19.9710.3+0.33+3.31
201810.1510.7+0.55+5.4210.710.5-0.2-1.8710.510.3-0.2-1.9
20178.067.98-0.08-0.997.988.1+0.12+1.58.18.33+0.23+2.84
20168.238.11-0.12-1.468.117.99-0.12-1.487.998.6+0.61+7.63
201510.110.4+0.3+2.9710.410.9+0.5+4.8110.910.85-0.05-0.46
201498.84-0.16-1.788.848.8-0.04-0.458.88.71-0.09-1.02
20137.68.16+0.56+7.378.168.83+0.67+8.218.838.55-0.28-3.17
20128.578.79+0.22+2.578.799.96+1.17+13.39.969-0.96-9.64
201112.8513.35+0.5+3.8913.3511.4-1.95-14.611.411.85+0.45+3.95
20109.88.88-0.92-9.398.888.73-0.15-1.698.739+0.27+3.09
20097.245.77-1.47-20.35.775.96+0.19+3.295.966.74+0.78+13.1
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%
200812.812.25-0.55-4.312.2512.9+0.65+5.3112.914+1.1+8.53
20071515.25+0.25+1.6715.2515.2-0.05-0.3315.214.75-0.45-2.96
200611.9512.15+0.2+1.6712.1512.5+0.35+2.8812.512-0.5-4
200515.313.45-1.85-12.113.4513.75+0.3+2.2313.7512.65-1.1-8
200416.617.4+0.8+4.8217.418.6+1.2+6.918.619.2+0.6+3.23
200313.2516.1+2.85+21.516.113.1-3-18.613.112.65-0.45-3.44
200223.522.4-1.1-4.6822.421.2-1.2-5.3621.223.9+2.7+12.7
200124.234.8+10.6+43.834.834.1-0.7-2.0134.133.7-0.4-1.17
20005057.5+7.5+1557.552-5.5-9.575252.5+0.5+0.96
19995953-6-10.25353.5+0.5+0.9453.556+2.5+4.67
19989390.5-2.5-2.6990.5107.5+17+18.8107.599.5-8-7.44
19978489+5+5.9589107.5+18.5+20.8107.5112+4.5+4.19
19968074.5-5.5-6.8874.575.5+1+1.3475.576+0.5+0.66
1995146124.5-21.5-14.7124.5134+9.5+7.63134136+2+1.49
1994123128.5+5.5+4.47128.5120-8.5-6.61120108.5-11.5-9.58
19935858005883+25+43.18392.5+9.5+11.4
19927590+15+209081.5-8.5-9.4481.581.500
19918377.5-5.5-6.6377.5102+24.5+31.610294-8-7.84
平均上漲機率(53%)+0.1+1.4上漲機率(58%)+2.2+3.9上漲機率(50%)-0.2+0.1
漲/跌漲 19 個月/ 跌 16 個月漲 21 個月/ 跌 14 個月漲 18 個月/ 跌 17 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%
202619.2521.5+2.25+11.721.522.5+1+4.6522.528.7+6.2+27.6
202517.1516.5-0.65-3.7916.517.3+0.8+4.8517.314.95-2.35-13.6
202413.9513.65-0.3-2.1513.6514.1+0.45+3.314.115.1+1+7.09
202312.5513.1+0.55+4.3813.112.7-0.4-3.0512.712.4-0.3-2.36
202219.217.95-1.25-6.5117.9516.2-1.75-9.7516.214.7-1.5-9.26
202110.513.05+2.55+24.313.0512.45-0.6-4.612.4513.15+0.7+5.62
20207.429.06+1.64+22.19.069.09+0.03+0.339.099.46+0.37+4.07
201910.39.95-0.35-3.49.959.3-0.65-6.539.39.47+0.17+1.83
201810.311.25+0.95+9.2211.2511.250011.2511.15-0.1-0.89
20178.338.32-0.01-0.128.328.22-0.1-1.28.228.83+0.61+7.42
20168.68.23-0.37-4.38.238.22-0.01-0.128.227.77-0.45-5.47
201510.8512.8+1.95+1812.812.3-0.5-3.9112.311.7-0.6-4.88
20148.718.65-0.06-0.698.659.12+0.47+5.439.129.82+0.7+7.68
20138.558.16-0.39-4.568.168.88+0.72+8.828.888.42-0.46-5.18
201297.4-1.6-17.87.47.5+0.1+1.357.57.04-0.46-6.13
201111.8512+0.15+1.271211.7-0.3-2.511.711.65-0.05-0.43
201098.85-0.15-1.678.858.23-0.62-7.018.238.67+0.44+5.35
20096.748.45+1.71+25.48.459.39+0.94+11.19.397.82-1.57-16.7
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%
20081414.25+0.25+1.7914.2512.95-1.3-9.1212.9512.25-0.7-5.41
200714.7514-0.75-5.081413.3-0.7-513.314.25+0.95+7.14
20061212.85+0.85+7.0812.8512.05-0.8-6.2312.0513.1+1.05+8.71
200512.6512.05-0.6-4.7412.0512-0.05-0.411212.65+0.65+5.42
200419.218.2-1-5.2118.217.3-0.9-4.9517.317.2-0.1-0.58
200312.6512.15-0.5-3.9512.1512.6+0.45+3.712.613.2+0.6+4.76
200223.924.2+0.3+1.2624.222.9-1.3-5.3722.922.8-0.1-0.44
200133.729.3-4.4-13.129.326.8-2.5-8.5326.828.4+1.6+5.97
200052.545.5-7-13.345.547+1.5+3.34741-6-12.8
19995660+4+7.146063+3+56380.5+17.5+27.8
199899.589.5-10-10.189.589-0.5-0.568979.5-9.5-10.7
1997112115+3+2.68115116+1+0.87116143.5+27.5+23.7
19967690.5+14.5+19.190.585-5.5-6.088590.5+5.5+6.47
1995136126-10-7.35126121.5-4.5-3.57121.5115.5-6-4.94
1994108.5126.5+18+16.6126.5126.500126.5134+7.5+5.93
199392.585-7.5-8.118575-10-11.87573-2-2.67
199281.570.5-11-13.570.570-0.5-0.7170109+39+55.7
199194132+38+40.4132110-22-16.7110108-2-1.82
平均下跌機率(56%)+0.9+2.3下跌機率(61%)-1.3-1.8漲跌互見+2.2+3.2
漲/跌漲 16 個月/ 跌 20 個月漲 12 個月/ 跌 22 個月漲 18 個月/ 跌 18 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%
202628.730.85+2.15+7.4930.8533.85+3+9.7233.8538.85+5+14.8
202514.9515.2+0.25+1.6715.215.25+0.05+0.3315.2514.95-0.3-1.97
202415.116.1+1+6.6216.116.10016.116.5+0.4+2.48
202312.412.55+0.15+1.2112.5511.85-0.7-5.5811.8511.8-0.05-0.42
202214.712.9-1.8-12.212.913.4+0.5+3.8813.412-1.4-10.4
202113.1514.1+0.95+7.2214.114.2+0.1+0.7114.214.200
20209.468.64-0.82-8.678.648.54-0.1-1.168.548.51-0.03-0.35
20199.479.28-0.19-2.019.289.09-0.19-2.059.099.24+0.15+1.65
201811.1511.2+0.05+0.4511.211.1-0.1-0.8911.111.4+0.3+2.7
20178.839.11+0.28+3.179.119.42+0.31+3.49.429.11-0.31-3.29
20167.777.76-0.01-0.137.768.02+0.26+3.358.028-0.02-0.25
201511.710.4-1.3-11.110.49.39-1.01-9.719.398.85-0.54-5.75
20149.829.98+0.16+1.639.9810.1+0.12+1.210.19.34-0.76-7.52
20138.428.5+0.08+0.958.58.21-0.29-3.418.218.5+0.29+3.53
20127.047.04007.047.1+0.06+0.857.17.25+0.15+2.11
201111.6511.05-0.6-5.1511.059.46-1.59-14.49.469.23-0.23-2.43
20108.679.2+0.53+6.119.28.77-0.43-4.678.779.06+0.29+3.31
20097.828.04+0.22+2.818.047.59-0.45-5.67.598.55+0.96+12.6
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%
200812.2510.3-1.95-15.910.310-0.3-2.91109.5-0.5-5
200714.2513.95-0.3-2.1113.9513.45-0.5-3.5813.4513.2-0.25-1.86
200613.112.65-0.45-3.4412.6512.7+0.05+0.412.713.75+1.05+8.27
200512.6513.25+0.6+4.7413.2511.95-1.3-9.8111.9512+0.05+0.42
200417.215.7-1.5-8.7215.715.1-0.6-3.8215.115-0.1-0.66
200313.212.35-0.85-6.4412.3512.8+0.45+3.6412.812.800
200222.820.7-2.1-9.2120.719.8-0.9-4.3519.812.55-7.25-36.6
200128.421.8-6.6-23.221.823.8+2+9.1723.817-6.8-28.6
20004135-6-14.63532.1-2.9-8.2932.129.4-2.7-8.41
199980.552-28.5-35.45255.5+3.5+6.7355.548.2-7.3-13.2
199879.566-13.5-176659-7-10.65961+2+3.39
1997143.5141-2.5-1.74141129-12-8.51129101.5-27.5-21.3
199690.581-9.5-10.58174.5-6.5-8.0274.577+2.5+3.36
1995115.579-36.5-31.67976-3-3.87680+4+5.26
1994134184+50+37.3184149.5-34.5-18.8149.5148.5-1-0.67
19937374.5+1.5+2.0574.574-0.5-0.677470.5-3.5-4.73
199210988-21-19.38882-6-6.828265.5-16.5-20.1
199110892-16-14.89280-12-138082+2+2.5
平均下跌機率(58%)-2.6-4.7下跌機率(64%)-2.3-3下跌機率(56%)-1.6-3
漲/跌漲 14 個月/ 跌 21 個月漲 12 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%
202638.8538.2-0.65-1.67
202514.9515.9+0.95+6.3515.915.75-0.15-0.9415.7517.25+1.5+9.52
202416.516.75+0.25+1.5216.7517.2+0.45+2.6917.217.200
202311.811.3-0.5-4.2411.312.7+1.4+12.412.712.55-0.15-1.18
20221211.75-0.25-2.0811.7513.35+1.6+13.613.3512.6-0.75-5.62
202114.214.20014.216.4+2.2+15.516.417.5+1.1+6.71
20208.518.38-0.13-1.538.388.92+0.54+6.448.929.3+0.38+4.26
20199.249.5+0.26+2.819.59.71+0.21+2.219.719.73+0.02+0.21
201811.49.93-1.47-12.99.9310+0.07+0.7109.72-0.28-2.8
20179.119.24+0.13+1.439.249.4+0.16+1.739.410.15+0.75+7.98
201687.91-0.09-1.127.917.94+0.03+0.387.948.06+0.12+1.51
20158.858.75-0.1-1.138.758.41-0.34-3.898.418.23-0.18-2.14
20149.349.76+0.42+4.59.769.91+0.15+1.549.9110.1+0.19+1.92
20138.58.77+0.27+3.188.778.63-0.14-1.68.639+0.37+4.29
20127.256.53-0.72-9.936.537.09+0.56+8.587.097.6+0.51+7.19
20119.239.62+0.39+4.239.628.54-1.08-11.28.548.57+0.03+0.35
20109.069.09+0.03+0.339.098.81-0.28-3.088.8112.85+4.04+45.9
20098.558.64+0.09+1.058.648.95+0.31+3.598.959.8+0.85+9.5
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%
20089.56.51-2.99-31.56.516.64+0.13+26.647.24+0.6+9.04
200713.213.45+0.25+1.8913.4512.8-0.65-4.8312.812.800
200613.7512.95-0.8-5.8212.9514.4+1.45+11.214.415+0.6+4.17
20051210.5-1.5-12.510.512.1+1.6+15.212.111.95-0.15-1.24
20041515.2+0.2+1.3315.215.7+0.5+3.2915.715.3-0.4-2.55
200312.814.65+1.85+14.514.6515.1+0.45+3.0715.116.6+1.5+9.93
200212.5513.45+0.9+7.1713.4513.3-0.15-1.1213.313.25-0.05-0.38
20011718.1+1.1+6.4718.118.4+0.3+1.6618.423.5+5.1+27.7
200029.427.2-2.2-7.4827.224.9-2.3-8.4624.924.2-0.7-2.81
199948.248.4+0.2+0.4148.445.8-2.6-5.3745.850+4.2+9.17
19986165.5+4.5+7.3865.566+0.5+0.766659-7-10.6
1997101.587.5-14-13.887.591+3.5+49193+2+2.2
19967774-3-3.97485.5+11.5+15.585.584-1.5-1.75
19958076.5-3.5-4.3876.575.5-1-1.3175.580+4.5+5.96
1994148.5141-7.5-5.05141140-1-0.71140146+6+4.29
199370.577+6.5+9.227775-2-2.675123+48+64
199265.574+8.5+137466.5-7.5-10.166.558-8.5-12.8
19918267-15-18.36770+3+4.487075+5+7.14
平均上漲機率(50%)-0.8-1.4上漲機率(63%)+0.3+2.2上漲機率(63%)+1.9+5.7
漲/跌漲 18 個月/ 跌 17 個月漲 22 個月/ 跌 13 個月漲 22 個月/ 跌 11 個月