Bank First Corporation
〈BFC〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| SYBT | S.Y. Bancorp, Inc. | 11/06 | 66.1700 | -0.7000 | -1.05 | 100,145 | 38 | |
| CHCO | City Holding | 11/06 | 119.2600 | -0.8400 | -0.70 | 71,065 | 37 | |
| IBOC | International Bancshares | 11/06 | 67.3100 | -1.3600 | -1.98 | 226,248 | 37 | |
| BANF | BancFirst | 11/06 | 108.4900 | -2.1500 | -1.94 | 108,238 | 36 | |
| EFSC | Enterprise Financial Services | 11/06 | 52.8900 | -0.9100 | -1.69 | 92,021 | 36 | |
| CCB | Coastal Financial | 11/06 | 104.4300 | -1.1100 | -1.05 | 65,072 | 36 | |
| PEBO | Peoples Bancorp | 11/06 | 28.5000 | -0.3600 | -1.25 | 143,371 | 35 | |
| NIC | Nicolet Bankshares | 11/06 | 124.3600 | 0.3600 | 0.29 | 142,856 | 35 | |
| LAUR | Laureate Education | 11/06 | 30.4500 | -0.2900 | -0.94 | 1,128,128 | 35 | |
| FRME | First Merchants | 11/06 | 35.6400 | -0.4800 | -1.33 | 200,859 | 35 | |
| NBTB | NBT Bancorp | 11/06 | 40.8500 | -0.8700 | -2.09 | 153,751 | 35 | |
| THFF | First Financial | 11/06 | 55.4900 | -0.1300 | -0.23 | 40,895 | 35 | |
| TBBK | The Bancorp | 11/06 | 61.4900 | -1.2200 | -1.95 | 896,438 | 35 | |
| PCRX | Pacira BioSciences | 11/06 | 21.1000 | -0.7500 | -3.43 | 980,653 | 34 | |
| ATEN | A10 Networks | 11/06 | 17.7900 | -0.3400 | -1.88 | 928,375 | 34 | |
| UVSP | Univest Financial | 11/06 | 29.4300 | -0.1300 | -0.44 | 126,981 | 34 | |
| SRCE | 1st Source | 11/06 | 60.4400 | -0.5700 | -0.93 | 45,226 | 34 | |
| LKFN | Lakeland Financial | 11/06 | 57.4300 | -0.8800 | -1.51 | 87,353 | 34 | |
| HNI | HNI | 11/06 | 39.7800 | -0.4000 | -1.00 | 494,519 | 34 | |
| CNOB | ConnectOne | 11/06 | 24.5500 | -0.1700 | -0.69 | 184,142 | 34 | |
| TRMK | Trustmark Corporation | 11/06 | 37.7200 | -0.4800 | -1.26 | 484,444 | 34 | |
| NBN | Northeast Bank | 11/06 | 84.1000 | -2.2400 | -2.59 | 38,657 | 34 | |
| ALG | Alamo Group | 11/06 | 173.1400 | -4.0800 | -2.30 | 108,372 | 34 | |
| TILE | Interface | 11/06 | 25.7800 | -0.3400 | -1.30 | 386,332 | 33 | |
| IDT | IDT | 11/06 | 50.6900 | -0.7600 | -1.48 | 133,509 | 33 | |
| WABC | Westamerica Bancorporation | 11/06 | 47.2000 | -0.3800 | -0.80 | 118,625 | 33 | |
| TOWN | TowneBank | 11/06 | 32.8500 | 0.0900 | 0.27 | 207,874 | 33 | |
| PFBC | Preferred Bank | 11/06 | 90.4900 | -0.6700 | -0.73 | 62,589 | 33 | |
| QCRH | QCR Holdings | 11/06 | 76.2800 | -0.7600 | -0.99 | 73,535 | 33 | |
| AMAL | Amalgamated Financial | 11/06 | 27.8300 | -0.1000 | -0.36 | 142,988 | 33 | |
| HMN | Horace Mann Educators Corp. | 11/06 | 45.2900 | -1.4600 | -3.12 | 255,925 | 33 | |
| CSGS | CSG Systems | 11/06 | 78.1500 | -0.1500 | -0.19 | 628,256 | 33 | |
| MCB | Metropolitan Bank | 11/06 | 65.6400 | -0.5700 | -0.86 | 73,121 | 33 | |
| FBP | First BanCorp. | 11/06 | 19.6900 | -0.3300 | -1.65 | 2,049,354 | 33 | |
| CASH | Pathward Financial | 11/06 | 67.5900 | 0.0500 | 0.07 | 159,814 | 33 | |
| WSBC | WesBanco | 11/06 | 30.3300 | -0.2700 | -0.88 | 318,678 | 33 | |
| BBSI | Barrett Business Services | 11/06 | 34.9500 | -5.7700 | -14.17 | 609,177 | 33 | |
| INVA | Innoviva | 11/06 | 20.5800 | 2.3500 | 12.89 | 2,123,679 | 33 | |
| HSII | Heidrick & Struggles | 11/06 | 58.7200 | -0.0200 | -0.03 | 222,267 | 33 | |
| PLUS | ePlus | 11/06 | 73.3700 | -0.7000 | -0.95 | 182,504 | 33 | |
| ESQ | Esquire Financial Holdings | 11/06 | 95.6100 | -1.1900 | -1.23 | 54,841 | 33 | |
| NWBI | Northwest Bancshares | 11/06 | 11.6200 | -0.3700 | -3.09 | 789,073 | 32 | |
| OFG | OFG | 11/06 | 40.1000 | 0.1200 | 0.30 | 209,560 | 32 | |
| PLMR | Palomar Holdings | 11/06 | 117.7900 | 1.0800 | 0.93 | 391,251 | 32 | |
| BANR | Banner | 11/06 | 59.6400 | -0.7700 | -1.27 | 153,175 | 32 | |
| CUBI | Customers Bancorp | 11/06 | 66.6700 | -0.9300 | -1.38 | 224,291 | 32 | |
| NMIH | NMI Holdings Inc | 11/06 | 36.0800 | -0.7500 | -2.04 | 488,249 | 32 | |
| FULT | Fulton Financial | 11/06 | 17.3700 | -0.2400 | -1.36 | 1,438,164 | 32 | |
| OCFC | OceanFirst Financial | 11/06 | 18.1500 | -0.1100 | -0.60 | 309,371 | 32 | |
| PSMT | PriceSmart | 11/06 | 117.3200 | -1.9600 | -1.64 | 146,563 | 32 | |
| DCOM | Dime Community Bancshares | 11/06 | 26.3900 | -0.2300 | -0.86 | 247,946 | 32 | |
| UVE | UNIVERSAL INSURANCE HOLDINGS INC | 11/06 | 32.7700 | 0.0300 | 0.09 | 176,192 | 32 | |
| PFS | Provident Financial Services | 11/06 | 18.3000 | -0.1900 | -1.03 | 665,582 | 32 | |
| PRDO | Perdoceo Education | 11/06 | 29.7900 | -0.6100 | -2.01 | 1,143,131 | 32 | |
| TCBI | Texas Capital Bancshares, Inc. | 11/06 | 84.6500 | -0.5700 | -0.67 | 406,219 | 32 | |
| WAFD | WaFd | 11/06 | 29.9900 | -0.1300 | -0.43 | 846,678 | 32 | |
| UMBF | UMB Financial | 11/06 | 107.0600 | -0.1000 | -0.09 | 644,425 | 32 | |
| HURN | Huron Consulting Group | 11/06 | 166.5400 | -1.0300 | -0.61 | 268,197 | 32 | |
| BUSE | First Busey | 11/06 | 22.7600 | -0.3000 | -1.30 | 282,714 | 32 | |
| WSFS | WSFS Financial | 11/06 | 53.8000 | -0.1400 | -0.26 | 342,942 | 32 | |
| SUPN | Supernus Pharmaceuticals | 11/06 | 47.2650 | 0.1550 | 0.33 | 1,441,745 | 32 | |
| DXPE | DXP Enterprises, Inc. | 11/06 | 100.3700 | -21.6400 | -17.74 | 416,534 | 32 | |
| INDB | Independent Bank Corp. | 11/06 | 69.3800 | -0.3600 | -0.52 | 306,817 | 32 | |
| CALM | Cal-Maine Foods | 11/06 | 87.9500 | -0.6100 | -0.69 | 618,203 | 32 | |
| MWA | Mueller Water Products | 11/06 | 25.0300 | -1.0300 | -3.95 | 1,362,388 | 32 | |
| HWKN | Hawkins | 11/06 | 126.7500 | -0.7200 | -0.56 | 167,466 | 32 | |
| MCRI | Monarch Casino & Resort | 11/06 | 92.1900 | 0.9200 | 1.01 | 66,535 | 31 | |
| REVG | REV Group | 11/06 | 52.5700 | -0.6500 | -1.22 | 1,088,433 | 31 | |
| LMAT | LeMaitre Vascular | 11/06 | 85.6000 | -0.6700 | -0.78 | 188,223 | 31 | |
| RUSHA | Rush Enterprises - Class A | 11/06 | 47.2700 | 0.2500 | 0.53 | 650,514 | 31 | |
| HCSG | Healthcare Services | 11/06 | 17.4800 | -0.5100 | -2.83 | 659,507 | 31 | |
| HOPE | Hope Bancorp | 11/06 | 10.5000 | -0.0900 | -0.85 | 600,738 | 31 | |
| ALKS | Alkermes | 11/06 | 31.6800 | 0.6100 | 1.96 | 2,120,426 | 31 | |
| AGM | Federal Agricultural Mortgage - Class C | 11/06 | 162.1900 | -8.0300 | -4.72 | 102,349 | 31 | |
| TRST | TrustCo Bank Corp NY | 11/06 | 38.7800 | -0.1700 | -0.44 | 76,395 | 31 | |
| AX | Axos Financial | 11/06 | 79.6200 | -1.1300 | -1.40 | 227,642 | 31 | |
| CVBF | CVB Financial | 11/06 | 18.7000 | 0.0200 | 0.11 | 830,288 | 31 | |
| IDCC | InterDigital | 11/06 | 380.7700 | -5.0500 | -1.31 | 316,782 | 31 | |
| FFIN | First Financial Bankshares | 11/06 | 30.7500 | -0.4700 | -1.51 | 576,406 | 31 | |
| NHC | National Healthcare | 11/06 | 125.0000 | 0.0700 | 0.06 | 82,634 | 31 | |
| URBN | Urban Outfitters, Inc. | 11/06 | 62.5300 | -1.9600 | -3.04 | 2,126,461 | 31 | |
| ACAD | ACADIA Pharmaceuticals | 11/06 | 21.6500 | -0.6800 | -3.05 | 2,314,251 | 31 | |
| TPB | Turning Point | 11/06 | 100.1900 | -0.9700 | -0.96 | 483,912 | 31 | |
| DORM | Dorman Products | 11/06 | 129.3300 | -2.0400 | -1.55 | 142,782 | 31 | |
| CTBI | Community Trust Bancorp | 11/06 | 52.4700 | -0.2500 | -0.47 | 44,468 | 31 | |
| FCFS | FirstCash | 11/06 | 161.9100 | -0.2700 | -0.17 | 371,592 | 31 | |
| TCBK | TriCo Bancshares | 11/06 | 44.6800 | -0.7900 | -1.74 | 70,136 | 31 | |
| CATY | Cathay General Bancorp | 11/06 | 46.5600 | 0.0500 | 0.11 | 288,279 | 31 | |
| APAM | Artisan Partners Asset Management | 11/06 | 44.6800 | 0.0500 | 0.11 | 335,805 | 31 | |
| LRN | Stride | 11/06 | 70.6200 | -1.2800 | -1.78 | 1,808,680 | 31 | |
| MGRC | McGrath RentCorp | 11/06 | 105.9200 | -1.7300 | -1.61 | 111,229 | 31 | |
| HWC | Hancock Whitney | 11/06 | 58.0500 | -0.6600 | -1.12 | 939,775 | 31 | |
| STBA | S&T Bancorp, Inc. | 11/06 | 37.9800 | 0.0300 | 0.08 | 168,860 | 31 | |
| CPRX | Catalyst | 11/06 | 20.9900 | -0.3900 | -1.82 | 2,306,645 | 31 | |
| HCI | HCI Group, Inc. | 11/06 | 195.0100 | -8.6000 | -4.22 | 299,289 | 31 | |
| BKE | Buckle | 11/06 | 56.6600 | -1.0800 | -1.87 | 533,679 | 31 | |
| WOR | Worthington Enterprises | 11/06 | 55.1700 | -0.9900 | -1.76 | 103,678 | 30 | |
| TMP | Tompkins Financial | 11/06 | 66.8700 | -1.3400 | -1.96 | 41,743 | 30 | |
| CASS | Cass Information Systems | 11/06 | 39.7500 | -0.6700 | -1.66 | 102,064 | 30 | |
| DAKT | Daktronics | 11/06 | 19.2500 | -0.4900 | -2.48 | 290,268 | 30 | |
| PLXS | Plexus | 11/06 | 143.5000 | -1.9800 | -1.36 | 185,930 | 30 | |
| OBK | Origin Bank | 11/06 | 35.1400 | -0.3200 | -0.90 | 150,774 | 30 | |
| AAMI | Acadian Asset Management | 11/06 | 43.6800 | 0.0800 | 0.18 | 259,644 | 30 | |
| SKWD | Skyward Specialty Insurance | 11/06 | 45.6600 | -1.1700 | -2.50 | 274,028 | 30 | |
| CTRE | CareTrust REIT | 11/06 | 35.5600 | -0.4400 | -1.22 | 3,055,485 | 30 | |
| PRIM | Primoris Services | 11/06 | 126.5800 | -3.7900 | -2.91 | 838,915 | 30 | |
| PARR | Par Pacific Holdings | 11/06 | 40.7500 | 3.1200 | 8.29 | 1,563,388 | 30 | |
| LOB | Live Oak Bancshares | 11/06 | 31.5800 | 0.0200 | 0.06 | 186,329 | 30 | |
| FFBC | First Financial Bancorp. | 11/06 | 23.6500 | -0.3100 | -1.29 | 321,342 | 30 | |
| ATGE | Adtalem Global Education | 11/06 | 95.1400 | -2.3500 | -2.41 | 791,786 | 30 | |
| ADEA | Adeia | 11/06 | 14.0000 | 0.2200 | 1.60 | 1,536,026 | 30 | |
| SIGI | Selective Insurance | 11/06 | 77.1500 | 0.1200 | 0.16 | 321,105 | 30 | |
| SBCF | Seacoast Banking Corporation of Florida | 11/06 | 30.5600 | -0.0350 | -0.11 | 720,740 | 30 | |
| CAC | Camden National | 11/06 | 38.5600 | -0.6400 | -1.63 | 59,303 | 30 | |
| FDP | Fresh Del Monte Produce | 11/06 | 36.5100 | 0.0900 | 0.25 | 357,812 | 30 | |
| MBWM | Mercantile Bank | 11/06 | 45.2600 | -0.2000 | -0.44 | 40,614 | 30 | |
| AGX | Argan | 11/06 | 311.3800 | -13.5500 | -4.17 | 192,790 | 30 | |
| CBU | Community Financial System | 11/06 | 56.2800 | -0.4100 | -0.72 | 226,481 | 30 | |
| LNN | Lindsay | 11/06 | 112.0100 | -3.0800 | -2.68 | 156,212 | 30 | |
| DGII | Digi International | 11/06 | 35.5500 | -0.7200 | -1.99 | 110,188 | 30 | |
| SAH | Sonic Automotive | 11/06 | 59.6800 | -1.3800 | -2.26 | 347,712 | 30 | |
| EVTC | Evertec | 11/06 | 28.0900 | -0.4400 | -1.54 | 678,904 | 30 | |
| CVLT | CommVault | 11/06 | 125.0800 | -3.5700 | -2.77 | 1,129,398 | 30 | |
| ADUS | Addus | 11/06 | 114.1900 | -5.6700 | -4.73 | 252,582 | 30 | |
| SANM | Sanmina | 11/06 | 172.5100 | -5.2500 | -2.95 | 932,198 | 30 | |
| CAKE | Cheesecake Factory | 11/06 | 46.9400 | -1.2600 | -2.61 | 1,329,345 | 30 | |
| PBH | Prestige Consumer Healthcare | 11/06 | 61.3600 | 1.5300 | 2.56 | 498,627 | 30 | |
| IESC | IES Holdings | 11/06 | 395.9500 | -13.7300 | -3.35 | 122,606 | 30 | |
| BANC | Banc of California | 11/06 | 17.1000 | 0.0400 | 0.23 | 1,895,703 | 30 | |
| ATRO | Astronics | 11/06 | 47.0100 | -0.3400 | -0.72 | 707,276 | 30 | |
| WTS | Watts Water | 11/06 | 263.5500 | -18.6900 | -6.62 | 412,363 | 30 | |
| STRL | Sterling Infrastructure | 11/06 | 388.6800 | -22.3900 | -5.45 | 523,663 | 30 | |
| ACLS | Axcelis Technologies, Inc. | 11/06 | 82.1400 | -2.3100 | -2.74 | 638,778 | 30 | |
| SNEX | StoneX Group | 11/06 | 86.0700 | 1.0400 | 1.22 | 385,480 | 30 | |
| VLY | Valley National Bancorp | 11/06 | 10.8000 | -0.1300 | -1.19 | 7,111,152 | 30 | |
| PGC | Peapack-Gladstone Financial Corporation | 11/06 | 25.4700 | -0.1900 | -0.74 | 86,895 | 30 | |
| SPNT | SiriusPoint | 11/06 | 19.3700 | -0.0500 | -0.26 | 533,828 | 30 | |
| OSBC | Old Second Bancorp, Inc. | 11/06 | 18.2000 | -0.1900 | -1.03 | 283,966 | 30 |