Village Super Market, Inc.
〈VLGEA〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| HSII | Heidrick & Struggles | 05/20 | 43.1900 | 0.0300 | 0.07 | 85,677 | 28 | |
| TRST | TrustCo Bank Corp NY | 05/20 | 32.0500 | -0.1200 | -0.37 | 43,770 | 27 | |
| WSBC | WesBanco | 05/20 | 31.9400 | -0.1300 | -0.41 | 283,632 | 27 | |
| EBF | Ennis Inc. | 05/20 | 19.3400 | -0.1000 | -0.51 | 115,152 | 26 | |
| UVSP | Univest Financial | 05/20 | 30.6000 | -0.1700 | -0.55 | 135,797 | 26 | |
| SXC | SunCoke Energy Inc. | 05/20 | 8.7100 | -0.0300 | -0.34 | 636,945 | 26 | |
| WMK | Weis Markets | 05/20 | 75.2400 | -0.7800 | -1.03 | 103,075 | 26 | |
| CTBI | Community Trust Bancorp | 05/20 | 52.6500 | -0.0300 | -0.06 | 34,795 | 26 | |
| ANDE | Andersons | 05/20 | 35.6200 | -0.1200 | -0.34 | 231,837 | 26 | |
| BRKL | Brookline Bancorp | 05/20 | 10.9400 | -0.0300 | -0.27 | 411,318 | 26 | |
| SCSC | ScanSource, Inc. | 05/20 | 40.2200 | -0.2600 | -0.64 | 244,421 | 26 | |
| CALM | Cal-Maine Foods | 05/20 | 96.3600 | -0.8100 | -0.83 | 752,984 | 26 | |
| APOG | Apogee Enterprises | 05/20 | 40.6100 | -0.5400 | -1.31 | 134,512 | 26 | |
| KELYA | Kelly Services - Class A Common Stock | 05/20 | 12.3500 | -0.1900 | -1.52 | 235,446 | 26 | |
| SXT | Sensient Technologies | 05/20 | 94.7300 | 0.2800 | 0.30 | 204,280 | 26 | |
| UTL | UNITIL | 05/20 | 55.1600 | 0.1000 | 0.18 | 50,015 | 25 | |
| SBSI | Southside Bancshares | 05/20 | 29.3700 | -0.0800 | -0.27 | 91,379 | 25 | |
| HMN | Horace Mann Educators Corp. | 05/20 | 43.9600 | 0 | 0 | 540,887 | 25 | |
| AWR | American States Water Company | 05/20 | 79.3100 | -0.9100 | -1.13 | 127,746 | 25 | |
| BHE | Benchmark Electronics | 05/20 | 37.1200 | 0.1000 | 0.27 | 193,198 | 25 | |
| LZB | La-Z-Boy | 05/20 | 43.3800 | -0.2400 | -0.55 | 310,159 | 25 | |
| SFL | SFL Corporation | 05/20 | 8.7000 | 0 | 0 | 912,738 | 25 | |
| NHC | National Healthcare | 05/20 | 105.6500 | -0.7800 | -0.73 | 24,754 | 25 | |
| SKYW | SkyWest | 05/20 | 100.6500 | -1.2000 | -1.18 | 178,059 | 25 | |
| ZEUS | Olympic Steel, Inc. | 05/20 | 31.8800 | -0.0600 | -0.19 | 51,119 | 25 | |
| FRME | First Merchants | 05/20 | 39.1800 | -0.1900 | -0.48 | 214,386 | 25 | |
| CENTA | Central Garden & Pet - Class A Common Stock Nonvot | 05/20 | 32.4700 | 0.3300 | 1.03 | 281,398 | 25 | |
| STBA | S&T Bancorp, Inc. | 05/20 | 38.1900 | -0.0900 | -0.24 | 87,931 | 25 | |
| WRLD | World Acceptance Corporation | 05/20 | 148.2550 | -0.2050 | -0.14 | 21,982 | 25 | |
| NWBI | Northwest Bancshares | 05/20 | 12.6400 | -0.0600 | -0.47 | 784,163 | 25 | |
| FDP | Fresh Del Monte Produce | 05/20 | 34.0100 | 0.2100 | 0.62 | 404,316 | 25 | |
| HURN | Huron Consulting Group | 05/20 | 152.0400 | -0.9100 | -0.59 | 114,691 | 25 | |
| BUSE | First Busey | 05/20 | 22.5000 | -0.0400 | -0.18 | 315,486 | 25 | |
| UNF | UniFirst | 05/20 | 187.8400 | -1.0900 | -0.58 | 54,891 | 25 | |
| CAC | Camden National | 05/20 | 41.1700 | -0.0600 | -0.15 | 40,296 | 25 | |
| PBH | Prestige Consumer Healthcare | 05/20 | 87.5600 | -1.3800 | -1.55 | 595,687 | 25 | |
| THFF | First Financial | 05/20 | 52.8100 | -0.1900 | -0.36 | 51,063 | 25 | |
| UVE | UNIVERSAL INSURANCE HOLDINGS INC | 05/20 | 26.5600 | -0.1400 | -0.52 | 188,590 | 25 | |
| CCRN | Cross Country Healthcare | 05/20 | 13.7900 | -0.1500 | -1.08 | 140,497 | 25 | |
| MTX | Minerals Technologies Inc. | 05/20 | 59.6700 | 0.8800 | 1.50 | 326,519 | 25 | |
| CHCO | City Holding | 05/20 | 122.2000 | -0.5600 | -0.46 | 26,737 | 25 | |
| MGRC | McGrath RentCorp | 05/20 | 116.5800 | 0.8100 | 0.70 | 118,331 | 25 | |
| OSIS | OSI Systems, Inc. | 05/20 | 230.1300 | 0.4800 | 0.21 | 80,564 | 25 | |
| WERN | Werner Enterprises, Inc. | 05/20 | 27.1700 | -0.3800 | -1.38 | 994,528 | 25 | |
| PEBO | Peoples Bancorp | 05/20 | 30.8400 | 0.1200 | 0.39 | 90,915 | 25 | |
| SCVL | Shoe Carnival, Inc. | 05/20 | 20.1300 | 0.0600 | 0.30 | 320,972 | 25 | |
| GSBC | Great Southern Bancorp | 05/20 | 58.5000 | 0.4500 | 0.78 | 11,521 | 25 | |
| HVT | Haverty Furniture | 05/20 | 20.7700 | -0.0400 | -0.19 | 84,965 | 25 | |
| PSMT | PriceSmart | 05/20 | 107.3300 | 0.8100 | 0.76 | 185,481 | 25 | |
| DCOM | Dime Community Bancshares | 05/20 | 26.7400 | -0.0300 | -0.11 | 131,374 | 25 | |
| DHT | DHT Holdings | 05/20 | 11.7100 | -0.1200 | -1.01 | 1,025,553 | 25 | |
| IMKTA | Ingles Markets | 05/20 | 61.6300 | -0.3500 | -0.56 | 90,688 | 25 | |
| CCBG | Capital City Bank Group | 05/20 | 38.7700 | -0.0800 | -0.21 | 9,265 | 25 | |
| PRIM | Primoris Services | 05/20 | 74.8000 | -0.4200 | -0.56 | 1,419,339 | 24 | |
| NBTB | NBT Bancorp | 05/20 | 43.6800 | -0.1000 | -0.23 | 185,655 | 24 | |
| TCBK | TriCo Bancshares | 05/20 | 41.0300 | -0.0200 | -0.05 | 82,668 | 24 | |
| SRCE | 1st Source | 05/20 | 62.6500 | 0.2500 | 0.40 | 72,509 | 24 | |
| SCHL | Scholastic Corporation | 05/20 | 18.0300 | 0.0900 | 0.50 | 144,068 | 24 | |
| OCFC | OceanFirst Financial | 05/20 | 17.3900 | -0.0400 | -0.23 | 221,340 | 24 | |
| CRMT | America's Car-Mart | 05/20 | 50.9750 | -0.0450 | -0.09 | 73,784 | 24 | |
| NWN | Northwest Natural Holding | 05/20 | 41.7600 | 0.2200 | 0.53 | 259,799 | 24 | |
| AROW | Arrow Financial | 05/20 | 26.5600 | -0.0700 | -0.26 | 37,206 | 24 | |
| RM | Regional Management Corp. | 05/20 | 28.1400 | -0.8100 | -2.80 | 51,457 | 24 | |
| FCBC | First Community Bankshares | 05/20 | 39.2900 | -0.2600 | -0.66 | 16,103 | 24 | |
| CNO | CNO Financial Group Inc. | 05/20 | 39.2300 | 0.4600 | 1.19 | 858,589 | 24 | |
| DLX | Deluxe Corp. | 05/20 | 14.9900 | -0.1800 | -1.19 | 507,279 | 24 | |
| ESE | ESCO Technologies | 05/20 | 180.7800 | -2.5600 | -1.40 | 149,510 | 24 | |
| BZH | Beazer Homes USA | 05/20 | 21.8600 | -0.5000 | -2.24 | 317,028 | 24 | |
| OFG | OFG | 05/20 | 42.4900 | -0.1100 | -0.26 | 115,406 | 24 | |
| SAFT | Safety Insurance | 05/20 | 83.2800 | -0.2100 | -0.25 | 32,323 | 24 | |
| WSFS | WSFS Financial | 05/20 | 54.7500 | -0.3600 | -0.65 | 286,121 | 24 | |
| SCS | Steelcase | 05/20 | 10.2500 | -0.1000 | -0.97 | 398,819 | 24 | |
| HNI | HNI | 05/20 | 47.2800 | -0.4800 | -1.01 | 219,648 | 24 | |
| NNI | Nelnet, Inc. | 05/20 | 118.7900 | -0.4500 | -0.38 | 53,078 | 24 | |
| NJR | New Jersey Resources | 05/20 | 46.7400 | -0.3400 | -0.72 | 886,451 | 24 | |
| RBCAA | Republic Bancorp, Inc. | 05/20 | 73.5000 | 0 | 0 | 25,211 | 24 | |
| PLXS | Plexus | 05/20 | 132.1700 | -0.7800 | -0.59 | 100,632 | 24 | |
| CRAI | CRA International | 05/20 | 191.2500 | -1.9700 | -1.02 | 62,871 | 24 | |
| NPK | National Presto Industries Inc. | 05/20 | 85.5400 | -1.2100 | -1.39 | 25,876 | 24 | |
| TITN | Titan Machinery | 05/20 | 20.6300 | -0.2300 | -1.10 | 138,816 | 24 | |
| SENEA | Seneca Foods Corp. CI A | 05/20 | 92.7000 | 1.2400 | 1.36 | 13,928 | 24 | |
| SPTN | SpartanNash | 05/20 | 20.0000 | 0.2600 | 1.32 | 257,764 | 24 | |
| TTMI | TTM Technologies | 05/20 | 29.3600 | -0.0600 | -0.20 | 605,359 | 24 | |
| GLRE | Greenlight Capital Re | 05/20 | 13.7000 | 0.0700 | 0.51 | 86,747 | 24 | |
| TOWN | TowneBank | 05/20 | 35.2700 | -0.0200 | -0.06 | 233,152 | 24 | |
| IBOC | International Bancshares | 05/20 | 65.1900 | -0.1200 | -0.18 | 137,131 | 24 | |
| DXPE | DXP Enterprises, Inc. | 05/20 | 87.7400 | -2.0000 | -2.23 | 71,127 | 24 | |
| SAH | Sonic Automotive | 05/20 | 68.9000 | -0.1000 | -0.14 | 147,630 | 24 | |
| MLR | Miller Industries | 05/20 | 46.2300 | -0.4400 | -0.94 | 52,987 | 24 | |
| NWPX | Northwest Pipe Company | 05/20 | 40.7400 | 0.5900 | 1.47 | 46,879 | 24 | |
| RUSHA | Rush Enterprises - Class A | 05/20 | 51.5900 | -0.3900 | -0.75 | 695,388 | 24 | |
| BV | BrightView Holdings | 05/20 | 16.3800 | 0.0500 | 0.31 | 409,031 | 24 | |
| FFBC | First Financial Bancorp. | 05/20 | 24.8900 | -0.1600 | -0.64 | 227,122 | 24 | |
| PRK | Park National | 05/20 | 169.8100 | -0.8200 | -0.48 | 59,290 | 24 | |
| DHIL | Diamond Hill | 05/20 | 143.4300 | 0.5600 | 0.39 | 11,636 | 23 | |
| CBU | Community Financial System | 05/20 | 58.0400 | 0.2300 | 0.40 | 129,887 | 23 | |
| AMSF | AMERISAFE | 05/20 | 47.6700 | -0.5500 | -1.14 | 50,174 | 23 | |
| GEF | Greif - Class A | 05/20 | 56.7000 | -0.1400 | -0.25 | 73,564 | 23 | |
| ECPG | Encore Capital Group Inc | 05/20 | 39.7700 | -0.1800 | -0.45 | 193,603 | 23 | |
| SXI | Standex | 05/20 | 156.5400 | 0.2500 | 0.16 | 40,407 | 23 | |
| OXM | Oxford Industries | 05/20 | 56.3900 | 0.4900 | 0.88 | 277,588 | 23 | |
| SIGI | Selective Insurance | 05/20 | 89.0400 | -0.6200 | -0.69 | 234,143 | 23 | |
| WABC | Westamerica Bancorporation | 05/20 | 50.1900 | 0.6100 | 1.23 | 213,851 | 23 | |
| UFCS | United Fire Group | 05/20 | 28.4200 | 0.0200 | 0.07 | 42,948 | 23 | |
| BANF | BancFirst | 05/20 | 129.5400 | -0.4200 | -0.32 | 69,050 | 23 | |
| KALU | Kaiser Aluminum | 05/20 | 72.3900 | -0.3600 | -0.49 | 57,389 | 23 | |
| RNST | Renasant | 05/20 | 35.6100 | -0.2800 | -0.78 | 482,794 | 23 | |
| NTCT | NetScout Systems | 05/20 | 23.5200 | -0.0400 | -0.17 | 344,521 | 23 | |
| UVV | Universal Corp. | 05/20 | 58.6100 | 0.6100 | 1.05 | 148,589 | 23 | |
| RDN | Radian Group | 05/20 | 34.2900 | -0.1000 | -0.29 | 734,858 | 23 | |
| IOSP | Innospec | 05/20 | 88.3300 | -0.7900 | -0.89 | 125,291 | 23 | |
| BBSI | Barrett Business Services | 05/20 | 42.4400 | -0.1700 | -0.40 | 92,757 | 23 | |
| ENS | Enersys | 05/20 | 98.1300 | -0.2100 | -0.21 | 226,889 | 23 | |
| TPC | Tutor Perini | 05/20 | 36.3800 | 0.2100 | 0.58 | 893,872 | 23 | |
| NMIH | NMI Holdings Inc | 05/20 | 38.6300 | 0.4100 | 1.07 | 672,661 | 23 | |
| BSRR | Sierra Bancorp | 05/20 | 28.7200 | 0.1500 | 0.53 | 21,219 | 23 | |
| ENVA | Enova International | 05/20 | 96.2900 | -1.0100 | -1.04 | 162,616 | 23 | |
| LTC | LTC Properties Inc. | 05/20 | 35.9400 | -0.2000 | -0.55 | 244,502 | 23 | |
| GCO | Genesco | 05/20 | 22.8600 | -0.2300 | -1.00 | 208,908 | 23 | |
| ROCK | Gibraltar Industries, Inc. | 05/20 | 61.3300 | -0.2200 | -0.36 | 139,450 | 23 | |
| VPG | Vishay Precision | 05/20 | 26.3500 | -0.1300 | -0.49 | 270,037 | 23 | |
| MOV | Movado Group | 05/20 | 17.1500 | 0.1000 | 0.59 | 146,985 | 23 | |
| DAKT | Daktronics | 05/20 | 15.4000 | 0.0100 | 0.06 | 222,740 | 23 | |
| GIII | G-III Apparel Group | 05/20 | 28.4200 | 0.1100 | 0.39 | 259,442 | 23 | |
| FBNC | First Bancorp | 05/20 | 42.4600 | 0.2200 | 0.52 | 128,001 | 23 | |
| APEI | American Public Education | 05/20 | 28.7800 | -0.6000 | -2.04 | 168,913 | 23 | |
| AZZ | AZZ Incorporated | 05/20 | 92.4900 | -0.3500 | -0.38 | 101,215 | 23 | |
| BKH | Black Hills | 05/20 | 59.2900 | 0.3600 | 0.61 | 428,191 | 23 | |
| DCO | Ducommun | 05/20 | 69.3000 | 1.5800 | 2.33 | 59,459 | 23 | |
| ICFI | ICF | 05/20 | 88.4700 | 1.2400 | 1.42 | 151,722 | 23 | |
| NX | Quanex Building Products | 05/20 | 18.3600 | -0.1600 | -0.86 | 218,567 | 23 | |
| NWE | NorthWestern Energy | 05/20 | 56.3100 | -0.2100 | -0.37 | 319,424 | 23 | |
| ABM | ABM Industries | 05/20 | 52.4700 | -0.1100 | -0.21 | 368,142 | 23 | |
| GPI | Group 1 Automotive | 05/20 | 440.9200 | -0.4400 | -0.10 | 106,456 | 23 | |
| INDB | Independent Bank Corp. | 05/20 | 64.1300 | -0.5100 | -0.79 | 181,873 | 23 | |
| SFNC | Simmons First National | 05/20 | 19.6800 | -0.2200 | -1.11 | 348,274 | 23 | |
| AVA | Avista | 05/20 | 39.2100 | 0.0800 | 0.20 | 970,547 | 23 | |
| GFF | Griffon | 05/20 | 70.7600 | -2.2500 | -3.08 | 387,374 | 23 | |
| HELE | Helen of Troy | 05/20 | 31.2600 | 0.5800 | 1.89 | 398,287 | 23 | |
| BHLB | Berkshire Hills Bancorp | 05/20 | 26.2700 | -0.0900 | -0.34 | 294,886 | 23 | |
| BDC | Belden | 05/20 | 111.5300 | 0.1500 | 0.13 | 171,022 | 23 | |
| LKFN | Lakeland Financial | 05/20 | 61.3200 | 0.0500 | 0.08 | 90,147 | 23 | |
| HOMB | Home BancShares | 05/20 | 29.1000 | -0.1100 | -0.38 | 536,513 | 23 | |
| SEM | Select Medical Holdings | 05/20 | 15.1200 | -0.0800 | -0.53 | 810,406 | 23 | |
| NFBK | Northfield Bancorp, Inc. | 05/20 | 11.9300 | 0.1300 | 1.10 | 218,681 | 23 | |
| GLDD | Great Lakes Dredge & Dock | 05/20 | 11.0400 | 0.0500 | 0.45 | 546,473 | 23 | |
| SCL | Stepan | 05/20 | 55.7500 | 0.1500 | 0.27 | 91,318 | 23 | |
| GPOR | Gulfport Energy | 05/20 | 194.9200 | 0.3700 | 0.19 | 147,868 | 23 | |
| MHO | M/I Homes | 05/20 | 109.8000 | -0.9600 | -0.87 | 203,266 | 23 | |
| CATY | Cathay General Bancorp | 05/20 | 44.5700 | 0.4500 | 1.02 | 347,413 | 23 | |
| SWX | Southwest Gas | 05/20 | 71.0600 | -0.2900 | -0.41 | 527,386 | 23 | |
| STC | Stewart Information | 05/20 | 64.6300 | -1.3900 | -2.11 | 142,792 | 23 | |
| MNRO | Monro | 05/20 | 13.7200 | -0.0500 | -0.36 | 1,067,854 | 23 | |
| MGEE | MGE Energy Inc. | 05/20 | 92.1000 | -1.3800 | -1.48 | 134,392 | 23 | |
| CPF | Central Pacific Financial Corp. | 05/20 | 27.4000 | 0.0100 | 0.04 | 65,223 | 23 | |
| PFS | Provident Financial Services | 05/20 | 17.3100 | -0.0400 | -0.23 | 380,520 | 23 |
資料排序中...請稍候
