{
  "ok": true,
  "provider": "FinMind",
  "venue": null,
  "market": "TW",
  "symbol": "0050",
  "from": "2020-01-02",
  "to": "2020-06-30",
  "count": 116,
  "bars": [
    {
      "date": "2020-01-02",
      "open": 97.05,
      "high": 98,
      "low": 97.05,
      "close": 97.65,
      "volume": 4882015
    },
    {
      "date": "2020-01-03",
      "open": 98.3,
      "high": 98.7,
      "low": 97,
      "close": 97.65,
      "volume": 6813547
    },
    {
      "date": "2020-01-06",
      "open": 97.05,
      "high": 97.1,
      "low": 96.4,
      "close": 96.4,
      "volume": 9321768
    },
    {
      "date": "2020-01-07",
      "open": 96.45,
      "high": 96.7,
      "low": 95.4,
      "close": 96.1,
      "volume": 6328602
    },
    {
      "date": "2020-01-08",
      "open": 95.2,
      "high": 96.2,
      "low": 95.05,
      "close": 95.65,
      "volume": 8516995
    },
    {
      "date": "2020-01-09",
      "open": 96.3,
      "high": 97.1,
      "low": 96.3,
      "close": 96.95,
      "volume": 7163943
    },
    {
      "date": "2020-01-10",
      "open": 97.5,
      "high": 97.8,
      "low": 96.95,
      "close": 97.3,
      "volume": 9071925
    },
    {
      "date": "2020-01-13",
      "open": 97.85,
      "high": 98.1,
      "low": 97.5,
      "close": 98,
      "volume": 6650898
    },
    {
      "date": "2020-01-14",
      "open": 98.5,
      "high": 98.85,
      "low": 98.4,
      "close": 98.6,
      "volume": 11544956
    },
    {
      "date": "2020-01-15",
      "open": 98.7,
      "high": 98.7,
      "low": 97.45,
      "close": 97.6,
      "volume": 10259354
    },
    {
      "date": "2020-01-16",
      "open": 97.15,
      "high": 97.5,
      "low": 97,
      "close": 97.3,
      "volume": 8686499
    },
    {
      "date": "2020-01-17",
      "open": 97.7,
      "high": 97.75,
      "low": 97.1,
      "close": 97.3,
      "volume": 8121134
    },
    {
      "date": "2020-01-20",
      "open": 97.55,
      "high": 98,
      "low": 97.55,
      "close": 97.7,
      "volume": 6969945
    },
    {
      "date": "2020-01-30",
      "open": 95,
      "high": 95,
      "low": 92.15,
      "close": 92.15,
      "volume": 32262874
    },
    {
      "date": "2020-01-31",
      "open": 90.65,
      "high": 90.65,
      "low": 89.65,
      "close": 89.95,
      "volume": 22497767
    },
    {
      "date": "2020-02-03",
      "open": 88.5,
      "high": 89.15,
      "low": 87.6,
      "close": 89.05,
      "volume": 15823593
    },
    {
      "date": "2020-02-04",
      "open": 89.45,
      "high": 90.95,
      "low": 89.2,
      "close": 90.6,
      "volume": 8904471
    },
    {
      "date": "2020-02-05",
      "open": 91,
      "high": 91.3,
      "low": 90.3,
      "close": 90.85,
      "volume": 6701508
    },
    {
      "date": "2020-02-06",
      "open": 91.65,
      "high": 92.3,
      "low": 91.35,
      "close": 92.3,
      "volume": 10696477
    },
    {
      "date": "2020-02-07",
      "open": 91.65,
      "high": 91.65,
      "low": 90.95,
      "close": 91.2,
      "volume": 9554828
    },
    {
      "date": "2020-02-10",
      "open": 90,
      "high": 91.2,
      "low": 89.6,
      "close": 91,
      "volume": 7308908
    },
    {
      "date": "2020-02-11",
      "open": 91.35,
      "high": 91.95,
      "low": 91.35,
      "close": 91.75,
      "volume": 5115402
    },
    {
      "date": "2020-02-12",
      "open": 92,
      "high": 92.9,
      "low": 92,
      "close": 92.65,
      "volume": 5640117
    },
    {
      "date": "2020-02-13",
      "open": 93,
      "high": 93.25,
      "low": 92.7,
      "close": 92.8,
      "volume": 5754317
    },
    {
      "date": "2020-02-14",
      "open": 92.8,
      "high": 93.25,
      "low": 92.55,
      "close": 92.95,
      "volume": 4988165
    },
    {
      "date": "2020-02-17",
      "open": 92.3,
      "high": 92.55,
      "low": 91.95,
      "close": 92.3,
      "volume": 6266211
    },
    {
      "date": "2020-02-18",
      "open": 91.4,
      "high": 91.6,
      "low": 91,
      "close": 91.05,
      "volume": 12529356
    },
    {
      "date": "2020-02-19",
      "open": 91.15,
      "high": 92.25,
      "low": 91.05,
      "close": 92.1,
      "volume": 7947011
    },
    {
      "date": "2020-02-20",
      "open": 92.35,
      "high": 92.5,
      "low": 91.35,
      "close": 91.7,
      "volume": 6538336
    },
    {
      "date": "2020-02-21",
      "open": 91.65,
      "high": 91.95,
      "low": 90.95,
      "close": 91.25,
      "volume": 5401188
    },
    {
      "date": "2020-02-24",
      "open": 90.25,
      "high": 90.4,
      "low": 89.7,
      "close": 90.1,
      "volume": 13571936
    },
    {
      "date": "2020-02-25",
      "open": 89.5,
      "high": 90.5,
      "low": 89.45,
      "close": 90.35,
      "volume": 8840104
    },
    {
      "date": "2020-02-26",
      "open": 89.15,
      "high": 89.75,
      "low": 88.9,
      "close": 89.45,
      "volume": 15256003
    },
    {
      "date": "2020-02-27",
      "open": 89.35,
      "high": 89.5,
      "low": 88.35,
      "close": 88.65,
      "volume": 24688054
    },
    {
      "date": "2020-03-02",
      "open": 87.5,
      "high": 88.25,
      "low": 86.85,
      "close": 87.35,
      "volume": 27894641
    },
    {
      "date": "2020-03-03",
      "open": 88.85,
      "high": 88.95,
      "low": 88.25,
      "close": 88.6,
      "volume": 11071900
    },
    {
      "date": "2020-03-04",
      "open": 88.8,
      "high": 89.2,
      "low": 88.4,
      "close": 89.2,
      "volume": 8437415
    },
    {
      "date": "2020-03-05",
      "open": 89.8,
      "high": 90.25,
      "low": 89.75,
      "close": 90.2,
      "volume": 9785483
    },
    {
      "date": "2020-03-06",
      "open": 89.65,
      "high": 89.65,
      "low": 88.3,
      "close": 88.35,
      "volume": 17096376
    },
    {
      "date": "2020-03-09",
      "open": 86.8,
      "high": 86.8,
      "low": 85.6,
      "close": 85.85,
      "volume": 27734426
    },
    {
      "date": "2020-03-10",
      "open": 85,
      "high": 86.3,
      "low": 84.9,
      "close": 86.3,
      "volume": 23784345
    },
    {
      "date": "2020-03-11",
      "open": 86.45,
      "high": 86.55,
      "low": 85.05,
      "close": 85.3,
      "volume": 15306570
    },
    {
      "date": "2020-03-12",
      "open": 84.5,
      "high": 84.5,
      "low": 81.15,
      "close": 82.15,
      "volume": 44910246
    },
    {
      "date": "2020-03-13",
      "open": 78,
      "high": 81.4,
      "low": 75.95,
      "close": 81,
      "volume": 53704860
    },
    {
      "date": "2020-03-16",
      "open": 80,
      "high": 80.4,
      "low": 76.95,
      "close": 77.3,
      "volume": 33813951
    },
    {
      "date": "2020-03-17",
      "open": 74.3,
      "high": 76.7,
      "low": 74.3,
      "close": 74.85,
      "volume": 51145832
    },
    {
      "date": "2020-03-18",
      "open": 74.95,
      "high": 75.25,
      "low": 72.8,
      "close": 72.8,
      "volume": 46790503
    },
    {
      "date": "2020-03-19",
      "open": 71,
      "high": 71,
      "low": 67.25,
      "close": 68.55,
      "volume": 68038340
    },
    {
      "date": "2020-03-20",
      "open": 71,
      "high": 74,
      "low": 70.9,
      "close": 74,
      "volume": 40910533
    },
    {
      "date": "2020-03-23",
      "open": 71,
      "high": 72.1,
      "low": 69.55,
      "close": 70.8,
      "volume": 22465117
    },
    {
      "date": "2020-03-24",
      "open": 73.85,
      "high": 75.3,
      "low": 73.7,
      "close": 74.25,
      "volume": 26956843
    },
    {
      "date": "2020-03-25",
      "open": 76.8,
      "high": 77.45,
      "low": 76.1,
      "close": 76.85,
      "volume": 32687820
    },
    {
      "date": "2020-03-26",
      "open": 77.4,
      "high": 77.45,
      "low": 76,
      "close": 77.2,
      "volume": 19215688
    },
    {
      "date": "2020-03-27",
      "open": 78.3,
      "high": 78.7,
      "low": 76.45,
      "close": 76.6,
      "volume": 21953901
    },
    {
      "date": "2020-03-30",
      "open": 74.7,
      "high": 76.15,
      "low": 74.05,
      "close": 75.85,
      "volume": 13605883
    },
    {
      "date": "2020-03-31",
      "open": 76.8,
      "high": 77.2,
      "low": 75.6,
      "close": 76.15,
      "volume": 9764000
    },
    {
      "date": "2020-04-01",
      "open": 76.5,
      "high": 76.65,
      "low": 75.85,
      "close": 75.9,
      "volume": 9948017
    },
    {
      "date": "2020-04-06",
      "open": 76.95,
      "high": 77.1,
      "low": 75.75,
      "close": 77.05,
      "volume": 12207626
    },
    {
      "date": "2020-04-07",
      "open": 78.5,
      "high": 78.9,
      "low": 78.05,
      "close": 78.5,
      "volume": 15302038
    },
    {
      "date": "2020-04-08",
      "open": 78.5,
      "high": 79.7,
      "low": 78.35,
      "close": 79.6,
      "volume": 15230698
    },
    {
      "date": "2020-04-09",
      "open": 79.85,
      "high": 80.1,
      "low": 78.85,
      "close": 79.25,
      "volume": 15650105
    },
    {
      "date": "2020-04-10",
      "open": 79,
      "high": 79.35,
      "low": 78.7,
      "close": 79.3,
      "volume": 5824779
    },
    {
      "date": "2020-04-13",
      "open": 79,
      "high": 79.4,
      "low": 78.55,
      "close": 78.8,
      "volume": 7430914
    },
    {
      "date": "2020-04-14",
      "open": 79.05,
      "high": 80.95,
      "low": 79.05,
      "close": 80.95,
      "volume": 13121792
    },
    {
      "date": "2020-04-15",
      "open": 81.25,
      "high": 81.5,
      "low": 81,
      "close": 81.2,
      "volume": 17361116
    },
    {
      "date": "2020-04-16",
      "open": 80.2,
      "high": 81.1,
      "low": 80.05,
      "close": 80.8,
      "volume": 12409525
    },
    {
      "date": "2020-04-17",
      "open": 83,
      "high": 84,
      "low": 82.7,
      "close": 83.25,
      "volume": 34532038
    },
    {
      "date": "2020-04-20",
      "open": 83.25,
      "high": 83.5,
      "low": 82.8,
      "close": 83,
      "volume": 12336416
    },
    {
      "date": "2020-04-21",
      "open": 82.65,
      "high": 82.65,
      "low": 80.5,
      "close": 80.6,
      "volume": 21082454
    },
    {
      "date": "2020-04-22",
      "open": 80,
      "high": 80.6,
      "low": 79.5,
      "close": 80.6,
      "volume": 10896151
    },
    {
      "date": "2020-04-23",
      "open": 81.15,
      "high": 82,
      "low": 80.3,
      "close": 80.9,
      "volume": 13298948
    },
    {
      "date": "2020-04-24",
      "open": 80.8,
      "high": 81,
      "low": 80.45,
      "close": 80.9,
      "volume": 5764752
    },
    {
      "date": "2020-04-27",
      "open": 82.15,
      "high": 82.6,
      "low": 81.65,
      "close": 82.55,
      "volume": 13917724
    },
    {
      "date": "2020-04-28",
      "open": 82.9,
      "high": 82.9,
      "low": 82,
      "close": 82.55,
      "volume": 7556661
    },
    {
      "date": "2020-04-29",
      "open": 83.05,
      "high": 83.9,
      "low": 82.95,
      "close": 83.7,
      "volume": 11874079
    },
    {
      "date": "2020-04-30",
      "open": 84.45,
      "high": 85.5,
      "low": 84.4,
      "close": 85.5,
      "volume": 18785156
    },
    {
      "date": "2020-05-04",
      "open": 82.4,
      "high": 83.3,
      "low": 82.2,
      "close": 83,
      "volume": 15648380
    },
    {
      "date": "2020-05-05",
      "open": 83.5,
      "high": 83.8,
      "low": 83,
      "close": 83.4,
      "volume": 7810636
    },
    {
      "date": "2020-05-06",
      "open": 83.3,
      "high": 83.75,
      "low": 82.6,
      "close": 83.5,
      "volume": 6142593
    },
    {
      "date": "2020-05-07",
      "open": 83.5,
      "high": 84.15,
      "low": 83.3,
      "close": 83.85,
      "volume": 6140995
    },
    {
      "date": "2020-05-08",
      "open": 84.6,
      "high": 84.75,
      "low": 84,
      "close": 84.35,
      "volume": 6034013
    },
    {
      "date": "2020-05-11",
      "open": 85,
      "high": 85.4,
      "low": 84.7,
      "close": 85.05,
      "volume": 6655422
    },
    {
      "date": "2020-05-12",
      "open": 84.6,
      "high": 84.6,
      "low": 83.65,
      "close": 84.05,
      "volume": 11549365
    },
    {
      "date": "2020-05-13",
      "open": 83.7,
      "high": 84.4,
      "low": 83.6,
      "close": 84.3,
      "volume": 4967165
    },
    {
      "date": "2020-05-14",
      "open": 83.8,
      "high": 83.85,
      "low": 83.2,
      "close": 83.3,
      "volume": 8743268
    },
    {
      "date": "2020-05-15",
      "open": 84.05,
      "high": 84.25,
      "low": 83.05,
      "close": 83.85,
      "volume": 6190781
    },
    {
      "date": "2020-05-18",
      "open": 83.05,
      "high": 83.45,
      "low": 82.8,
      "close": 83.15,
      "volume": 8271703
    },
    {
      "date": "2020-05-19",
      "open": 84.4,
      "high": 84.5,
      "low": 83.65,
      "close": 83.9,
      "volume": 5477775
    },
    {
      "date": "2020-05-20",
      "open": 84,
      "high": 84.2,
      "low": 83.5,
      "close": 83.8,
      "volume": 9894141
    },
    {
      "date": "2020-05-21",
      "open": 84.15,
      "high": 84.8,
      "low": 84.1,
      "close": 84.5,
      "volume": 7568047
    },
    {
      "date": "2020-05-22",
      "open": 83.8,
      "high": 83.9,
      "low": 82.9,
      "close": 82.95,
      "volume": 13354146
    },
    {
      "date": "2020-05-25",
      "open": 83.15,
      "high": 83.5,
      "low": 82.15,
      "close": 83.5,
      "volume": 5250544
    },
    {
      "date": "2020-05-26",
      "open": 84.25,
      "high": 84.65,
      "low": 83.85,
      "close": 84.45,
      "volume": 15454949
    },
    {
      "date": "2020-05-27",
      "open": 84.7,
      "high": 84.85,
      "low": 84.05,
      "close": 84.35,
      "volume": 4589767
    },
    {
      "date": "2020-05-28",
      "open": 84.9,
      "high": 84.9,
      "low": 83.55,
      "close": 83.85,
      "volume": 7476909
    },
    {
      "date": "2020-05-29",
      "open": 83.4,
      "high": 84.45,
      "low": 83,
      "close": 84.45,
      "volume": 5320690
    },
    {
      "date": "2020-06-01",
      "open": 84.45,
      "high": 85.15,
      "low": 84.4,
      "close": 84.9,
      "volume": 8365321
    },
    {
      "date": "2020-06-02",
      "open": 85,
      "high": 85.5,
      "low": 85,
      "close": 85.3,
      "volume": 11947060
    },
    {
      "date": "2020-06-03",
      "open": 86.15,
      "high": 86.9,
      "low": 86.1,
      "close": 86.8,
      "volume": 18117244
    },
    {
      "date": "2020-06-04",
      "open": 87.5,
      "high": 87.75,
      "low": 87.15,
      "close": 87.6,
      "volume": 15036553
    },
    {
      "date": "2020-06-05",
      "open": 87.7,
      "high": 88.35,
      "low": 87.7,
      "close": 88.35,
      "volume": 9916582
    },
    {
      "date": "2020-06-08",
      "open": 88.9,
      "high": 89.8,
      "low": 88.8,
      "close": 89.5,
      "volume": 15549542
    },
    {
      "date": "2020-06-09",
      "open": 89.6,
      "high": 89.8,
      "low": 88.95,
      "close": 89.6,
      "volume": 11356579
    },
    {
      "date": "2020-06-10",
      "open": 89.65,
      "high": 90.7,
      "low": 89.55,
      "close": 90.45,
      "volume": 10998897
    },
    {
      "date": "2020-06-11",
      "open": 90.45,
      "high": 90.85,
      "low": 89,
      "close": 89.05,
      "volume": 14179192
    },
    {
      "date": "2020-06-12",
      "open": 87.25,
      "high": 88.5,
      "low": 87.1,
      "close": 88.25,
      "volume": 21563371
    },
    {
      "date": "2020-06-15",
      "open": 88.1,
      "high": 88.3,
      "low": 86.9,
      "close": 87,
      "volume": 9573700
    },
    {
      "date": "2020-06-16",
      "open": 88.15,
      "high": 89.2,
      "low": 88.15,
      "close": 88.9,
      "volume": 10841047
    },
    {
      "date": "2020-06-17",
      "open": 89.2,
      "high": 89.2,
      "low": 88.3,
      "close": 89,
      "volume": 11510236
    },
    {
      "date": "2020-06-18",
      "open": 89.05,
      "high": 89.3,
      "low": 88.35,
      "close": 88.9,
      "volume": 5035751
    },
    {
      "date": "2020-06-19",
      "open": 89,
      "high": 89.15,
      "low": 88.65,
      "close": 88.85,
      "volume": 2333985
    },
    {
      "date": "2020-06-22",
      "open": 88.85,
      "high": 89.7,
      "low": 88.85,
      "close": 89.05,
      "volume": 10579456
    },
    {
      "date": "2020-06-23",
      "open": 89.6,
      "high": 90.05,
      "low": 88.8,
      "close": 89.45,
      "volume": 8664889
    },
    {
      "date": "2020-06-24",
      "open": 89.8,
      "high": 90.5,
      "low": 89.8,
      "close": 90,
      "volume": 10061904
    },
    {
      "date": "2020-06-29",
      "open": 89.25,
      "high": 89.6,
      "low": 88.65,
      "close": 89.1,
      "volume": 9785007
    },
    {
      "date": "2020-06-30",
      "open": 89.55,
      "high": 89.95,
      "low": 89.4,
      "close": 89.9,
      "volume": 8035137
    }
  ],
  "dividends": [
    {
      "date": "2020-01-31",
      "amount": 2.9
    }
  ],
  "dividendCount": 1,
  "splits": [],
  "splitCount": 0
}