BRZE
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 23.73
資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。
價格資料自 2026-03-13 起，RVOL 自 2026-07-08 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。
價格 · 成交量 · RVOL
三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線， 因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。
逐日 OHLC
| 價格 | 成交量 / 波動 | ||||||||
|---|---|---|---|---|---|---|---|---|---|
| 日期 | 開 | 高 | 低 | 收 | 還原收盤 | 漲跌 | 成交量 | VWAP | RVOL |
| 2026-09-09 | 26.18 | 26.26 | 23.59 | 23.73 | 23.73 | -21.73% | 10.1M | 24.70 | 3.69 |
| 2026-09-08 | 31.57 | 31.57 | 29.67 | 30.31 | 30.31 | -5.16% | 6.6M | 29.83 | 2.64 |
| 2026-09-04 | 32.53 | 32.87 | 31.34 | 31.96 | 31.96 | -3.88% | 2.1M | 32.10 | 0.82 |
| 2026-09-03 | 33.98 | 34.56 | 32.96 | 33.25 | 33.25 | +0.94% | 2.3M | 33.51 | 0.92 |
| 2026-09-02 | 32.99 | 33.83 | 32.76 | 32.94 | 32.94 | +0.49% | 1.3M | 33.02 | 0.52 |
| 2026-09-01 | 33.80 | 34.08 | 32.38 | 32.78 | 32.78 | -3.70% | 2.0M | 32.81 | 0.81 |
| 2026-08-31 | 34.03 | 34.79 | 33.85 | 34.04 | 34.04 | -1.42% | 2.2M | 34.11 | 0.89 |
| 2026-08-28 | 34.06 | 35.02 | 33.90 | 34.53 | 34.53 | +1.29% | 1.9M | 34.38 | 0.73 |
| 2026-08-27 | 31.89 | 34.09 | 31.69 | 34.09 | 34.09 | +10.65% | 3.2M | 33.68 | 1.27 |
| 2026-08-26 | 29.95 | 30.93 | 29.72 | 30.81 | 30.81 | +0.03% | 1.8M | 30.67 | 0.71 |
| 2026-08-25 | 30.69 | 31.85 | 30.38 | 30.80 | 30.80 | -2.04% | 2.8M | 31.00 | 1.13 |
| 2026-08-24 | 30.70 | 31.90 | 30.70 | 31.44 | 31.44 | +1.22% | 6.2M | 31.40 | 2.70 |
| 2026-08-21 | 30.54 | 31.43 | 29.89 | 31.06 | 31.06 | +1.14% | 3.3M | 31.09 | 1.51 |
| 2026-08-20 | 30.70 | 31.30 | 30.17 | 30.71 | 30.71 | +0.20% | 4.3M | 30.91 | 2.03 |
| 2026-08-19 | 28.73 | 30.79 | 28.73 | 30.65 | 30.65 | +5.25% | 2.4M | 30.39 | 1.13 |
| 2026-08-18 | 28.20 | 29.45 | 27.88 | 29.12 | 29.12 | +4.19% | 3.3M | 29.16 | 1.59 |
| 2026-08-17 | 28.44 | 28.66 | 27.76 | 27.95 | 27.95 | -3.39% | 1.4M | 27.98 | 0.64 |
| 2026-08-14 | 30.00 | 30.24 | 28.74 | 28.93 | 28.93 | -3.15% | 1.8M | 29.13 | 0.80 |
| 2026-08-13 | 27.73 | 30.08 | 27.42 | 29.87 | 29.87 | +7.91% | 2.8M | 29.34 | 1.32 |
| 2026-08-12 | 27.49 | 28.23 | 27.24 | 27.68 | 27.68 | -1.91% | 1.4M | 27.64 | 0.64 |
| 2026-08-11 | 28.75 | 29.55 | 28.07 | 28.22 | 28.22 | -1.84% | 1.5M | 28.57 | 0.69 |
| 2026-08-10 | 26.14 | 28.77 | 26.14 | 28.75 | 28.75 | +8.33% | 2.3M | 28.13 | 1.05 |
| 2026-08-07 | 26.38 | 27.13 | 26.15 | 26.54 | 26.54 | +3.23% | 1.9M | 26.61 | 0.84 |
| 2026-08-06 | 24.84 | 26.08 | 24.49 | 25.71 | 25.71 | -1.95% | 1.9M | 25.40 | 0.83 |
| 2026-08-05 | 26.77 | 26.80 | 26.02 | 26.22 | 26.22 | -0.72% | 2.2M | 26.31 | 0.90 |
| 2026-08-04 | 25.54 | 26.47 | 25.43 | 26.41 | 26.41 | +2.80% | 1.3M | 26.26 | 0.55 |
| 2026-08-03 | 25.72 | 26.40 | 25.27 | 25.69 | 25.69 | +3.09% | 1.4M | 25.78 | 0.57 |
| 2026-07-31 | 24.62 | 25.53 | 24.57 | 24.92 | 24.92 | -0.56% | 3.9M | 24.93 | 1.67 |
| 2026-07-30 | 25.78 | 26.01 | 24.27 | 25.06 | 25.06 | -6.60% | 1.6M | 24.94 | 0.70 |
| 2026-07-29 | 25.03 | 26.85 | 25.03 | 26.83 | 26.83 | +6.85% | 2.6M | 26.34 | 1.12 |
| 2026-07-28 | 23.92 | 25.48 | 23.70 | 25.11 | 25.11 | +6.81% | 2.2M | 24.89 | 0.94 |
| 2026-07-27 | 22.53 | 24.39 | 22.42 | 23.51 | 23.51 | +8.04% | 2.4M | 23.71 | 0.98 |
| 2026-07-24 | 21.98 | 22.36 | 21.44 | 21.76 | 21.76 | +2.54% | 1.3M | 21.82 | 0.52 |
| 2026-07-23 | 22.94 | 23.05 | 20.93 | 21.22 | 21.22 | -5.69% | 3.0M | 21.31 | 1.25 |
| 2026-07-22 | 23.87 | 23.91 | 22.06 | 22.50 | 22.50 | -7.33% | 2.6M | 22.44 | 1.06 |
| 2026-07-21 | 25.67 | 26.65 | 24.25 | 24.28 | 24.28 | -7.29% | 2.4M | 24.75 | 0.99 |
| 2026-07-20 | 26.02 | 26.78 | 25.67 | 26.19 | 26.19 | -1.17% | 3.2M | 26.35 | 1.31 |
| 2026-07-17 | 25.72 | 26.68 | 25.50 | 26.50 | 26.50 | +1.11% | 2.2M | 26.28 | 0.88 |
| 2026-07-16 | 26.21 | 26.77 | 25.85 | 26.21 | 26.21 | 0.00% | 1.7M | 26.35 | 0.68 |
| 2026-07-15 | 26.58 | 27.00 | 25.83 | 26.21 | 26.21 | +0.08% | 1.7M | 26.26 | 0.68 |
| 2026-07-14 | 25.00 | 27.03 | 24.67 | 26.19 | 26.19 | -1.54% | 1.6M | 26.24 | 0.64 |
| 2026-07-13 | 25.59 | 27.00 | 25.35 | 26.60 | 26.60 | +5.85% | 3.4M | 26.50 | 1.42 |
| 2026-07-10 | 25.43 | 25.90 | 24.75 | 25.13 | 25.13 | — | 3.1M | 25.13 | — |
| 2026-07-09 | 22.79 | 24.88 | 22.55 | 24.84 | 24.84 | — | 1.8M | 24.47 | — |
| 2026-07-08 | 23.80 | 24.41 | 23.55 | 23.80 | 23.80 | -2.46% | 4.6M | 23.81 | 1.96 |
| 2026-07-07 | 24.78 | 25.36 | 24.39 | 24.40 | 24.40 | — | 1.4M | 24.80 | — |
| 2026-07-06 | 23.36 | 24.40 | 23.27 | 24.15 | 24.15 | — | 1.9M | 24.05 | — |
| 2026-07-02 | 22.88 | 23.88 | 22.75 | 23.81 | 23.81 | — | 2.0M | 23.57 | — |
| 2026-07-01 | 22.64 | 23.23 | 22.52 | 22.93 | 22.93 | — | 1.6M | 22.95 | — |
| 2026-06-30 | 20.79 | 21.79 | 20.57 | 21.69 | 21.69 | — | 2.3M | 21.52 | — |
| 2026-06-29 | 21.54 | 21.82 | 20.90 | 20.97 | 20.97 | — | 1.7M | 21.11 | — |
| 2026-06-26 | 20.00 | 21.10 | 19.90 | 21.02 | 21.02 | — | 4.7M | 20.92 | — |
| 2026-06-25 | 19.00 | 20.02 | 18.65 | 19.57 | 19.57 | — | 2.2M | 19.58 | — |
| 2026-06-24 | 19.26 | 20.16 | 19.20 | 19.48 | 19.48 | — | 2.1M | 19.70 | — |
| 2026-06-23 | 19.73 | 19.79 | 18.98 | 19.26 | 19.26 | — | 2.9M | 19.26 | — |
| 2026-06-22 | 19.62 | 20.32 | 18.78 | 19.21 | 19.21 | — | 3.0M | 19.18 | — |
| 2026-06-18 | 20.16 | 20.46 | 19.45 | 20.06 | 20.06 | — | 2.8M | 20.10 | — |
| 2026-06-17 | 21.14 | 21.75 | 20.05 | 20.17 | 20.17 | — | 2.3M | 20.60 | — |
| 2026-06-16 | 21.75 | 21.83 | 20.77 | 21.18 | 21.18 | — | 1.7M | 21.22 | — |
| 2026-06-11 | 21.48 | 21.83 | 20.84 | 21.66 | 21.66 | — | 2.5M | 21.57 | — |
| 2026-06-10 | 21.63 | 22.45 | 21.40 | 21.66 | 21.66 | — | 2.7M | 21.83 | — |
| 2026-06-09 | 22.61 | 23.02 | 21.48 | 22.19 | 22.19 | — | 2.1M | 22.17 | — |
| 2026-06-08 | 22.80 | 23.16 | 22.22 | 23.07 | 23.07 | — | 3.6M | 22.93 | — |
| 2026-06-01 | 26.68 | 28.72 | 26.25 | 28.27 | 28.27 | — | 6.4M | 27.99 | — |
| 2026-05-29 | 23.97 | 25.71 | 23.82 | 25.63 | 25.63 | — | 3.4M | 25.14 | — |
| 2026-05-26 | 24.50 | 25.70 | 24.29 | 25.45 | 25.45 | — | 4.7M | 25.31 | — |
| 2026-05-22 | 23.70 | 25.42 | 23.68 | 24.35 | 24.35 | — | 3.1M | 24.45 | — |
| 2026-05-21 | 22.36 | 23.48 | 21.87 | 23.41 | 23.41 | — | 2.7M | 23.01 | — |
| 2026-05-20 | 21.43 | 22.85 | 21.06 | 22.82 | 22.82 | — | 2.4M | 22.36 | — |
| 2026-05-19 | 22.10 | 22.75 | 21.32 | 21.76 | 21.76 | — | 2.6M | 21.97 | — |
| 2026-05-18 | 20.66 | 22.32 | 20.59 | 21.58 | 21.58 | — | 2.2M | 21.54 | — |
| 2026-05-07 | 22.36 | 23.02 | 22.21 | 22.60 | 22.60 | — | 4.3M | 22.60 | — |
| 2026-05-06 | 23.74 | 23.78 | 21.90 | 21.94 | 21.94 | — | 4.5M | 22.32 | — |
| 2026-05-05 | 24.25 | 24.55 | 23.68 | 24.33 | 24.33 | — | 1.6M | 24.28 | — |
| 2026-05-04 | 23.56 | 24.63 | 23.51 | 24.17 | 24.17 | — | 2.5M | 24.19 | — |
| 2026-04-27 | 23.31 | 23.78 | 22.96 | 23.25 | 23.25 | — | 1.1M | 23.37 | — |
| 2026-04-24 | 22.55 | 23.57 | 22.42 | 23.27 | 23.27 | — | 1.7M | 23.14 | — |
| 2026-04-23 | 22.93 | 23.43 | 21.81 | 22.46 | 22.46 | — | 1.9M | 22.38 | — |
| 2026-04-20 | 22.75 | 23.77 | 22.75 | 23.73 | 23.73 | — | 2.0M | 23.39 | — |
| 2026-04-17 | 23.38 | 23.70 | 22.36 | 22.66 | 22.66 | — | 2.9M | 22.78 | — |
| 2026-04-10 | 20.19 | 20.43 | 18.77 | 18.97 | 18.97 | — | 5.8M | 19.15 | — |
| 2026-04-09 | 21.09 | 21.23 | 19.97 | 20.68 | 20.68 | — | 4.6M | 20.58 | — |
| 2026-04-08 | 23.06 | 23.19 | 21.45 | 21.47 | 21.47 | — | 3.3M | 21.93 | — |
| 2026-04-07 | 22.79 | 23.21 | 22.21 | 22.39 | 22.39 | — | 2.1M | 22.45 | — |
| 2026-04-02 | 23.41 | 24.13 | 22.79 | 23.68 | 23.68 | — | 2.9M | 23.66 | — |
| 2026-03-26 | 21.79 | 23.33 | 21.73 | 23.31 | 23.31 | — | 7.4M | 22.98 | — |
| 2026-03-25 | 22.54 | 22.68 | 20.28 | 21.60 | 21.60 | — | 11.8M | 21.59 | — |
| 2026-03-24 | 18.61 | 18.64 | 17.64 | 18.02 | 18.02 | — | 5.7M | 18.94 | — |
| 2026-03-23 | 18.67 | 19.09 | 18.23 | 18.92 | 18.92 | — | 3.3M | 18.76 | — |
| 2026-03-18 | 18.92 | 19.31 | 18.75 | 18.88 | 18.88 | — | 1.4M | 18.96 | — |
| 2026-03-17 | 18.91 | 20.00 | 18.91 | 19.27 | 19.27 | — | 1.2M | 19.34 | — |
| 2026-03-16 | 18.91 | 19.20 | 18.52 | 18.97 | 18.97 | — | 1.4M | 18.92 | — |
| 2026-03-13 | 18.61 | 19.19 | 18.36 | 18.77 | 18.77 | — | 2.2M | 18.73 | — |